SUBSCRIBE Log In | Sign Up

52-Week High/Low

Name Ticker Year 2021,Jan-13
High Low
Bellicum Pharmaceuticals, Inc. BLCM 3.8 3.4
James River Group Holdings, Ltd. JRVR 54.7 48.69
Workiva Inc. WK 98.13 90.52
New Relic, Inc. NEWR 76.83 62.18
Fiat Chrysler Automobiles N.V. FCAU 18.44 15.23
LendingClub Corporation LC 12.06 9.5
Momo Inc. MOMO 16 13.66
Second Sight Medical Products, Inc. EYES 2.35 1.64
Paramount Group, Inc. PGRE 9.12 8.63
STORE Capital Corporation STOR 32.52 30.29
FibroGen, Inc FGEN 43.23 37.58
Landmark Infrastructure Partners LP LMRK 12.5 10.96
PRA Health Sciences, Inc. PRAH 130.98 123.54
Axalta Coating Systems Ltd. AXTA 31 28.21
The Joint Corp. JYNT 29.32 27.27
Freshpet, Inc. FRPT 147.84 137.89
Triumph Bancorp, Inc. TBK 60.48 49.11
Upland Software, Inc. UPLD 47.58 45.71
Coherus BioSciences, Inc. CHRS 17.99 16.85
Nevro Corp. NVRO 176.12 163.53
Antero Midstream Partners LP AM 8.53 7.72
Xenon Pharmaceuticals Inc. XENE 16.06 13.65
Boot Barn Holdings, Inc. BOOT 56.98 41.86
Fifth Street Asset Management Inc FSAM 0.03 0.02
Shell Midstream Partners, L.P. SHLX 11.69 10.05
Sientra, Inc. SIEN 4.73 3.87
DBV Technologies S.A. DBVT 6.34 2.75
Atara Biotherapeutics, Inc. ATRA 20.41 18.75
Forward Pharma A/S FWP 8.05 6.53
Great Western Bancorp, Inc. GWB 24.34 20.49
Dave & Buster's Entertainment, Inc. PLAY 33.66 27.01
USD Partners LP USDP 4.1 3.31
HubSpot, Inc. HUBS 403.65 374.88
Veritex Holdings, Inc. VBTX 29.1 25.47
Wayfair Inc. W 321.88 236.46
Atento S.A. ATTO 16.7 13.32
Calithera Biosciences, Inc. CALA 3.37 2.7
Vascular Biogenics Ltd. VBLT 2.5 1.97
GWG Holdings, Inc GWGH 7.47 6.74
Medley Management Inc. MDLY 10.04 7.91
CyberArk Software Ltd. CYBR 162.33 144.83
Citizens Financial Group, Inc. CFG 41.45 35.17
Israel Chemicals Shs ICL 5.59 5
Grupo Aval Acciones y Valores S.A. AVAL 7.01 6.58
Alibaba Group Holding Limited BABA 244.91 225.6
ProQR Therapeutics N.V. PRQR 4.49 4.14
Affimed N.V. AFMD 7.2 5.92
ReWalk Robotics Ltd RWLK 1.89 1.37
Otonomy, Inc. OTIC 6.23 5.4
Independence Contract Drilling, Inc. ICD 4.18 3.16
Ryerson Holding Corporation RYI 17.54 14.34
T2 Biosystems, Inc. TTOO 1.9 1.32
Hoegh LNG Partners LP HMLP 16.3 14.5
Auris Medical Holding AG EARS 2.82 2.57
Catalent, Inc. CTLT 115.69 103.73
HealthEquity, Inc. HQY 78.41 68.91
Marinus Pharmaceuticals, Inc. MRNS 12.73 11.81
Synchrony Financial SYF 38.91 34.49
Westlake Chemical Partners LP WLKP 22.93 21.47
Spark Energy, Inc. SPKE 11.18 9.58
El Pollo Loco Holdings, Inc. LOCO 19.93 18.21
Ocular Therapeutix, Inc. OCUL 22.08 19.93
Orion Engineered Carbons S.A OEC 18.66 16.57
Advanced Drainage Systems, Inc. WMS 95.64 80.61
Intersect ENT, Inc. XENT 25.22 21.63
Townsquare Media, Inc. TSQ 7.56 6.61
Medical Transcription Billing, Corp. MTBC 10.59 9.13
Globant S.A. GLOB 230 203.47
Sage Therapeutics, Inc. SAGE 96.76 84.41
Trupanion, Inc. TRUP 121.67 112.5
CareDx, Inc. CDNA 87.46 71.49
iRadimed Corporation IRMD 24.09 22.88
GlobeImmune Inc GBIM 0.29 0.19
Investar Holding Corporation ISTR 18.48 16.5
Minerva Neurosciences, Inc NERV 2.72 2.38
The Michaels Companies, Inc. MIK 17.47 13.13
NextEra Energy Partners, LP NEP 82.34 67.02
GoPro, Inc. GPRO 9.39 8.09
Amphastar Pharmaceuticals, Inc. AMPH 20.32 18.65
Materialise NV MTLS 73.75 54.55
Xunlei Limited XNET 4.99 2.97
Ardelyx, Inc. ARDX 7.12 6.35
Viper Energy Partners LP VNOM 14.83 12.18
Century Communities, Inc. CCS 44.79 41.82
Aspen Aerogels, Inc. ASPN 20.3 15.79
Trinseo S.A. TSE 57.24 49.58
Radius Health, Inc. RDUS 22.77 18.17
Arista Networks, Inc. ANET 317.07 283.16
Resonant Inc. RESN 5.37 3.22
Parsley Energy, Inc. PE 16.93 14.15
Agile Therapeutics, Inc. AGRX 2.9 2.8
Heritage Insurance Holdings, Inc. HRTG 10.94 10.24
Superior Drilling Products, Inc. SDPI 0.86 0.6
JD.com, Inc. JD 94.28 86.33
Tecogen Inc. TGEN 1.8 1.25
TrueCar, Inc. TRUE 4.89 4.33
Bankwell Financial Group, Inc. BWFG 20.12 18.75
Zendesk, Inc. ZEN 152.66 137.72
ServisFirst Bancshares, Inc. SFBS 44.72 40.23
Tuniu Corporation TOUR 2.22 1.71
PBF Logistics LP PBFX 10.45 9.31
Cheetah Mobile Inc. CMCM 2.04 1.8
Dorian LPG Ltd. LPG 14.6 12.81
GasLog Partners LP GLOP 3.88 2.79
SCYNEXIS, Inc. SCYX 7.93 7.13
Aldeyra Therapeutics, Inc. ALDX 13.25 6.53
Ares Management Corporation ARES 47.51 45.14
Sabre Corporation SABR 12.74 11.38
Sportsman's Warehouse Holdings, Inc. SPWH 17.95 17.49
Leju Holdings Limited LEJU 2.5 2.33
Moelis & Company MC 55.19 46.12
Paycom Software, Inc. PAYC 440.56 405.05
City Office REIT, Inc. CIO 9.95 9.31
Weibo Corporation WB 43.08 40.58
Phibro Animal Health Corporation PAHC 21.43 19.71
Farmland Partners Inc. FPI 10.51 8.46
Enable Midstream Partners, LP ENBL 6.18 5.06
Adamas Pharmaceuticals, Inc. ADMS 4.88 4.44
Ally Financial Inc. ALLY 40.55 35.43
GrubHub Inc. GRUB 83.02 71.22
Five9, Inc. FIVN 174.65 166.22
Tarena International, Inc. TEDU 3.23 2.99
The Rubicon Project, Inc. RUBI 28.57 25.61
Bluerock Residential Growth REIT, Inc. BRG 12.08 11.57
2U, Inc. TWOU 44.11 39.6
Energous Corporation WATT 3.15 1.9
TriNet Group, Inc. TNET 84.36 78.32
Applied Genetic Technologies Corporation AGTC 4.72 4.21
A10 Networks, Inc. ATEN 10.12 9.07
Aravive, Inc. ARAV 5.86 5.34
Q2 Holdings, Inc. QTWO 132.15 120.89
Akebia Therapeutics, Inc. AKBA 3.14 2.93
MediWound Ltd. MDWD 5.05 3.76
Paylocity Holding Corporation PCTY 202.57 189.37
Castlight Health, inc. CSLT 1.67 1.3
Galmed Pharmaceuticals Ltd. GLMD 3.59 3.18
Coupa Software Incorporated COUP 354.75 318.09
Recro Pharma, Inc. REPH 3.09 2.85
Varonis Systems, Inc. VRNS 178.03 160.47
Semler Scientific Inc SMLR 93.7 82
Inogen, Inc INGN 49.11 43.96
Concert Pharmaceuticals, Inc. CNCE 13.07 11.85
Installed Building Products, Inc. IBP 112.89 102.8
Flexion Therapeutics, Inc. FLXN 13.24 11.62
Eagle Pharmaceuticals, Inc. EGRX 50.97 48.37
Revance Therapeutics, Inc. RVNC 29.83 27.18
Ladder Capital Corp LADR 10.27 9.44
uniQure N.V. QURE 42.03 36.88
Genocea Biosciences, Inc. GNCA 2.95 2.35
Cara Therapeutics, Inc. CARA 18.56 15.07
New Home Company Inc. (The) NWHM 5.45 4.61
Ultragenyx Pharmaceutical Inc. RARE 150.59 134.99
Malibu Boats, Inc. MBUU 75.95 61.81
Trevena, Inc. TRVN 2.42 2.11
Dicerna Pharmaceuticals, Inc. DRNA 24.43 21.49
Akers Biosciences Inc. AKER 2.65 2.1
Santander Consumer USA Holdings Inc. SC 23.62 21.07
Cypress Energy Partners, L.P. CELP 2.8 2.28
GlycoMimetics, Inc. GLYC 3.86 3.64
Retrophin, Inc. RTRX 29.12 26.74
China Customer Relations Centers, Inc. CCRC 3.85 3.58
Yirendai Ltd. YRD 3.6 3.14
Atlassian Corporation Plc TEAM 236.17 222.93
Duluth Holdings Inc. DLTH 12.66 10.83
Axsome Therapeutics, Inc. AXSM 80.8 75.66
Mimecast Limited MIME 54.93 44.26
Match Group, Inc. MTCH 156.61 145.09
Square, Inc. SQ 243.09 221.16
Mesoblast Limited MESO 11.4 8.51
Voyager Therapeutics, Inc. VYGR 8.98 7.23
WAVE Life Sciences Ltd. WVE 10.35 8.29
Equity Bancshares, Inc. EQBK 23.87 21.54
Kura Oncology, Inc. KURA 39.14 33.88
Ferrari N.V. RACE 229.21 210.07
Strongbridge Biopharma plc SBBP 3.11 2.46
CPI Card Group Inc. PMTS 5.25 4.51
CytomX Therapeutics, Inc. CTMX 7.93 6.78
Allegiance Bancshares, Inc. ABTX 37.44 33.96
Aclaris Therapeutics, Inc. ACRS 6.55 5.92
Pure Storage, Inc. PSTG 24.04 22.94
NovoCure Limited NVCR 180.65 157.54
Surgery Partners, Inc. SGRY 31.4 28.59
Performance Food Group Company PFGC 51.18 46.13
Nabriva Therapeutics plc NBRV 3.09 2.41
Penumbra, Inc. PEN 233.04 175.6
REGENXBIO Inc. RGNX 49.49 44.6
Benitec Biopharma Limited BNTC 3.65 3.25
Houlihan Lokey Inc HLI 72.3 66.88
Conifer Holdings, Inc. CNFR 3.25 2.93
Global Blood Therapeutics, Inc. GBT 49.92 44.26
Planet Fitness, Inc. PLNT 83.75 73.93
Sunrun Inc. RUN 96.5 69.98
Zynerba Pharmaceuticals, Inc. ZYNE 3.65 3.33
Intec Pharma Ltd. NTEC 4.58 3.63
Aqua Metals, Inc. AQMS 3.89 3.41
Xcel Brands, Inc XELB 1.41 1.19
vTv Therapeutics Inc. VTVT 2.3 1.97
NantKwest, Inc. NK 18.05 12.83
Neos Therapeutics, Inc. NEOS 0.82 0.65
Live Oak Bancshares, Inc. LOB 50.68 45.42
Ooma, Inc. OOMA 15.06 13.86
Rapid7, Inc. RPD 89.78 84.95
Ollie's Bargain Outlet Holdings, Inc. OLLI 98.14 81.93
Jupai Holdings Limited JP 1.96 1.84
Chiasma, Inc. CHMA 4.3 3.92
Hailiang Education Group Inc. HLG 66.19 64.75
Natera, Inc. NTRA 120.16 96.31
ConforMIS, Inc. CFMS 1.22 0.66
Teladoc Health, Inc. TDOC 231.79 200.63
Unique Fabricating, Inc. UFAB 7.19 5.7
Alarm.com Holdings, Inc. ALRM 107.69 97.25
AppFolio, Inc. APPF 178.43 152.67
Green Plains Partners LP GPP 10.06 8.37
Seres Therapeutics, Inc. MCRB 28.04 24.23
TransUnion TRU 95.85 92.15
Lantheus Holdings, Inc. LNTH 15.91 13.77
Glaukos Corporation GKOS 87.42 70.43
Catabasis Pharmaceuticals, Inc. CATB 2.72 2.25
Celyad SA CYAD 8.59 8.03
Fitbit, Inc. FIT 7.06 6.93
Univar Inc. UNVR 21.37 18.41
Wingstop Inc. WING 146.8 130.45
Evolent Health, Inc EVH 17.81 16.19
DAVIDsTEA Inc. DTEA 2.79 2.24
Baozun Inc. BZUN 36.41 34.32
Community Healthcare Trust Incorporated CHCT 47.99 45.14
Shopify Inc. SHOP 1199.82 1087.31
Fortress Transportation and Infrastructure Investors LLC FTAI 23.6 21.62
Arcadia Biosciences, Inc. RKDA 3.17 2.53
Galapagos NV GLPG 102.04 99.02
Jaguar Health, Inc. JAGX 4 1.78
BiondVax Pharmaceuticals Ltd. BVXV 3.79 2.95
Collegium Pharmaceutical, Inc. COLL 24.06 19.25
aTyr Pharma, Inc. LIFE 4.11 3.72
HTG Molecular Diagnostics, Inc. HTGM 6.49 4.99
Adaptimmune Therapeutics plc ADAP 6.23 5.61
OpGen, Inc. OPGN 2.26 2.07
Black Stone Minerals, L.P. BSM 7.9 6.84
Blueprint Medicines Corporation BPMC 108.28 100.82
Enviva Partners, LP EVA 47.2 44.97
Viking Therapeutics, Inc. VKTX 6.91 5.81
National Storage Affiliates Trust NSA 37.22 34.14
Party City Holdco Inc. PRTY 8.14 5.82
Virtu Financial, Inc. VIRT 25.78 24.08
KemPharm, Inc. KMPH 10.45 5.6
Etsy, Inc. ETSY 211.52 167.57
XBiotech Inc. XBIT 17.76 15.89
Cidara Therapeutics, Inc. CDTX 2.45 2.06
Kornit Digital Ltd. KRNT 94.26 81.77
GoDaddy Inc. GDDY 82.38 80.23
SolarEdge Technologies, Inc. SEDG 365.97 299.85
Cellectis S.A. CLLS 30.94 27.13
Tantech Holdings Ltd. TANH 1.88 1.29
Summit Materials, Inc. SUM 24.74 20.42
Summit Therapeutics plc SMMT 5.53 5.17
Eyegate Pharmaceuticals, Inc. EYEG 6.63 5.03
Great Ajax Corp. AJX 10.78 10.22
Bellerophon Therapeutics, Inc. BLPH 7.56 6.93
Invitae Corporation NVTA 54.96 43.64
Inovalon Holdings, Inc. INOV 26.74 18.09
Easterly Government Properties, Inc. DEA 22.67 22
TRACON Pharmaceuticals, Inc. TCON 11.16 10.15
Avinger, Inc. AVGR 1.47 0.59
Shake Shack, Inc. SHAK 114.65 82.43
Ascendis Pharma A/S ASND 175.1 155.24
Zosano Pharma Corporation ZSAN 0.94 0.57
Box, Inc. BOX 18.59 17.37
County Bancorp, Inc. ICBK 22.74 21
trivago N.V. TRVG 2.35 2.16
Athene Holding Ltd. ATH 46.24 41.99
Ichor Holdings ICHR 40.77 31.9
SenesTech, Inc. SNES 2.06 1.7
Polar Power, Inc. POLA 12.81 4.86
Innovative Industrial Properties, Inc. IIPR 189.77 174.3
Smart Sand, Inc. SND 2.06 1.82
GDS Holdings Limited GDS 105.04 93.86
BlackLine, Inc. BL 130.32 124.6
Acushnet Holdings Corp. GOLF 42.37 40.39
ZTO Express (Cayman) Inc. ZTO 30.71 28.2
Myovant Sciences Ltd. MYOV 25.18 20.54
iRhythm Technologies, Inc. IRTC 253.35 214.89
Forterra, Inc. FRTA 19.54 17.02
CRISPR Therapeutics AG CRSP 210.04 158.31
Mammoth Energy Services, Inc. TUSK 4.74 4.34
Azure Power Global Limited AZRE 50.77 44.75
AzurRx BioPharma, Inc. AZRX 0.97 0.82
Camping World Holdings, Inc. CWH 32.17 26.49
Everspin Technologies, Inc. MRAM 5.84 4.68
Obalon Therapeutics, Inc. OBLN 1.71 1.42
Coupa Software Inc COUP 354.75 318.09
Nutanix, Inc. NTNX 31.41 30.55
Tabula Rasa HealthCare, Inc. TRHC 55.91 41.88
Fulgent Genetics, Inc. FLGT 72.82 59.3
Shineco, Inc. TYHT 3.68 3.02
Valvoline Inc. VVV 23.98 22.75
Gridsum Holding Inc. GSUM 1.77 1.65
AC Immune SA ACIU 6.41 5.21
CapStar Financial Holdings, Inc. CSTR 16.12 14.23
e.l.f. Beauty, Inc. ELF 25.21 22.71
Novan, Inc. NOVN 1.27 0.94
The Trade Desk, Inc. TTD 810.96 762.27
Everbridge, Inc. EVBG 153.02 138.48
FB Financial Corporation FBK 37.76 34.07
Bank of N.T. Butterfield & Son Limited (The) NTB 35.19 31.28
Noble Midstream Partners LP NBLX 13.33 10.49
Airgain, Inc. AIRG 20.83 16.98
Medpace Holdings, Inc. MEDP 142.58 133.99
Protagonist Therapeutics, Inc. PTGX 24.3 19.02
Atomera Incorporated ATOM 30.6 15.9
At Home Group Inc. HOME 23.42 15.77
First Hawaiian, Inc. FHB 26.11 23.7
Cellect Biotechnology Ltd. APOP 2.75 2.3
Talend S.A. TLND 41.41 39.88
Tactile Systems Technology, Inc. TCMD 52.83 46.17
Kinsale Capital Group, Inc. KNSL 214.04 198.3
Kadmon Holdings, Inc. KDMN 4.95 3.87
TPI Composites, Inc. TPIC 69.93 56.31
Impinj, Inc. PI 56.78 41.27
LINE Corporation LN 51.98 51.98
Syros Pharmaceuticals, Inc. SYRS 14.1 10.13
Global Medical REIT Inc. GMRE 13.17 12.51
Twilio Inc. TWLO 391.17 329.24
Selecta Biosciences, Inc. SELB 3.69 2.92
Paragon Commercial Corp PBNC 35 32
Viveve Medical, Inc. VIVE 4.68 3.14
China Online Education Group COE 28.78 25
Atkore International Group Inc. ATKR 49 43.15
Sensus Healthcare, Inc. SRTS 4.35 3.8
Clearside Biomedical, Inc. CLSD 4.2 3.21
Moleculin Biotech, Inc. MBRX 1.02 0.85
NantHealth, Inc. NH 3.62 3.28
GMS Inc. GMS 33.88 29.29
Reata Pharmaceuticals, Inc. RETA 126.51 113.1
US Foods Holding Corp. USFD 35.95 32.33
Midland States Bancorp, Inc. MSBI 20.51 17.95
Merus N.V. MRUS 24.06 16.14
Reign Sapphire Corp RGNP 1.28 1.2
Grupo Supervielle S.A. SUPV 2.03 1.93
Pulse Biosciences, Inc PLSE 28.43 23.15
Acacia Communications, Inc. ACIA 114.45 71.29
SiteOne Landscape Supply, Inc. SITE 173.58 151.85
Turning Point Brands, Inc. TPB 47.18 43.02
Intellia Therapeutics, Inc. NTLA 82.95 55.91
Global Water Resources, Inc. GWRS 16.94 14.58
Red Rock Resorts, Inc. RRR 26.16 24.5
SecureWorks Corp. SCWX 14.17 13.3
American Renal Associates Holdings, Inc ARA 11.47 11.45
MGM Growth Properties LLC MGP 31.48 30.44
Aeglea BioTherapeutics, Inc. AGLE 8.56 7.86
Datasea Inc. DTSS 3.55 2.02
Corvus Pharmaceuticals, Inc. CRVS 4.13 3.76
Senseonics Holdings, Inc. SENS 1.58 0.85
Hutchison China MediTech Limited HCM 36.63 33.2
Syndax Pharmaceuticals, Inc. SNDX 24.28 22.1
BeiGene, Ltd. BGNE 338.27 260.64
Editas Medicine, Inc. EDIT 90.58 72.39
iClick Interactive Asia Group Limited ICLK 11.98 7.85
LexinFintech Holdings Ltd. LX 7 6.27
Dogness (International) Corporation DOGZ 2.58 1.9
Casa Systems, Inc. CASA 7.91 6.14
Newmark Group, Inc. NMRK 7.3 6.81
Denali Therapeutics Inc. DNLI 80.03 68.04
Luther Burbank Corporation LBC 10.56 9.71
CURO Group Holdings Corp. CURO 15.83 13.09
Odonate Therapeutics, Inc. ODT 21.74 19.08
Quanterix Corporation QTRX 74.04 44.7
Leisure Acquisition Corp. LACQU 13.82 10.5
Boxlight Corporation BOXL 2.19 1.49
ReTo Eco-Solutions, Inc. RETO 0.88 0.68
Big Rock Partners Acquisition Corp. BRPAU 34 25.92
Bluegreen Vacations Corporation BXG 7.79 7.25
Ameri Holdings, Inc. AMRH 3.94 3.9
SailPoint Technologies Holdings, Inc. SAIL 58.47 53.04
Sterling Bancorp, Inc. SBT 5.27 4.49
scPharmaceuticals Inc. SCPH 6.39 5.44
Stitch Fix, Inc. SFIX 74.81 55.56
ACM Research, Inc. ACMR 103.01 89.95
Allena Pharmaceuticals, Inc. ALNA 1.54 1.25
Evoqua Water Technologies Corp. AQUA 31 26.51
Funko, Inc. FNKO 12.06 10.05
Spero Therapeutics, Inc. SPRO 17.93 16.08
Altair Engineering Inc. ALTR 62.99 57.7
Loma Negra Compania Industrial Argentina Sociedad Anonima LOMA 5.91 5.27
Merchants Bancorp MBIN 31.88 27.74
Nexa Resources S.A. NEXA 9.8 8.76
BP Midstream Partners LP BPMP 12.98 10.66
National Vision Holdings, Inc. EYE 51.94 46.99
RISE Education Cayman Ltd REDU 6.25 5.9
Sea Limited SE 231.6 193.43
MongoDB, Inc. MDB 375.81 335.3
RumbleOn, Inc. RMBL 34.2 30.37
Qudian Inc. QD 1.91 1.3
OptiNose, Inc. OPTN 4.5 4.19
CarGurus, Inc. CARG 33.27 31.84
OrthoPediatrics Corp. KIDS 43.75 39.68
Switch, Inc. SWCH 17.27 15.63
Rhythm Pharmaceuticals, Inc. RYTM 34.63 30.36
PQ Group Holdings Inc. PQG 15.88 13.88
Deciphera Pharmaceuticals, Inc. DCPH 56.24 50.07
NuCana plc NCNA 7 4.47
Roku, Inc. ROKU 418.46 317.9
RYB Education, Inc. RYB 2.58 2.29
Secoo Holding Limited SECO 2.91 2.28
Oasis Midstream Partners LP OMP 14.86 11.54
TDH Holdings, Inc. PETZ 2.17 1.76
Celcuity Inc. CELC 12.6 10.43
Despegar.com, Corp. DESP 12.79 11.48
Krystal Biotech, Inc. KRYS 68.69 59.42
Zai Lab Limited ZLAB 165.56 129.52
Tremont Mortgage Trust TRMT 4.1 3.84
Ranger Energy Services, Inc. RNGR 4.9 4
YogaWorks, Inc. YOGA 0.02 0.02
Venator Materials PLC VNTR 4.43 3.27
Newater Technology, Inc. NEWA 3.61 3.33
Redfin Corporation RDFN 80.76 67.24
RBB Bancorp RBB 17.99 15.68
PetIQ, Inc. PETQ 37.82 35.35
Calyxt, Inc. CLXT 6.07 4.23
Kala Pharmaceuticals, Inc. KALA 7.66 6.75
TPG RE Finance Trust, Inc. TRTX 10.69 10.23
Co-Diagnostics, Inc. CODX 11.02 9.83
Byline Bancorp, Inc. BY 16.61 15.6
Aileron Therapeutics, Inc. ALRN 1.95 1.05
Blue Apron Holdings, Inc. APRN 7.66 5.95
Mersana Therapeutics, Inc. MRSN 26.52 18.12
Avenue Therapeutics, Inc. ATXI 6.45 5.97
Esquire Financial Holdings, Inc. ESQ 22.5 18.7
Granite Point Mortgage Trust Inc. GPMT 10.09 9.56
Altice USA, Inc. ATUS 36.76 34.68
Safety, Income & Growth Inc. SAFE 76.12 70.66
SG Blocks, Inc. SGBX 7.65 5.62
Athenex, Inc. ATNX 12.09 10.89
Plymouth Industrial REIT, Inc. PLYM 14.97 14.63
ShotSpotter, Inc. SSTI 48.5 38.05
Appian Corporation APPN 174.09 138.44
WideOpenWest, Inc. WOW 11.23 10.09
SMART Global Holdings, Inc. SGH 41.39 36.46
Bright Scholar Education Holdings Limited BEDU 5.92 5.65
G1 Therapeutics, Inc. GTHX 20.85 17.59
Solaris Oilfield Infrastructure, Inc. SOI 10.67 8.35
Veritone, Inc. VERI 40.16 26.09
Five Point Holdings, LLC FPH 6.3 5.3
Guaranty Bancshares, Inc. GNTY 33.48 30.4
KKR Real Estate Finance Trust Inc. KREF 18.26 17.45
Ovid Therapeutics Inc. OVID 2.57 2.41
Biohaven Pharmaceutical Holding Company Ltd. BHVN 91.75 81.69
UroGen Pharma Ltd. URGN 21.11 17.99
Carvana Co. CVNA 296.83 236.27
Cloudera, Inc. CLDR 14.48 13.77
Emerald Expositions Events, Inc. EEX 5.31 4.42
NCS Multistage Holdings, Inc. NCSM 34.39 23.01
Zymeworks Inc. ZYME 55.94 48.72
Floor & Decor Holdings, Inc. FND 105.09 92.04
Select Energy Services, Inc. WTTR 5.88 4.2
Cadence Bancorporation CADE 21.32 16.25
Warrior Met Coal, Inc. HCC 23.87 21.97
Yext, Inc. YEXT 17.07 15.94
Azul S.A. AZUL 22.19 19.8
Okta, Inc. OKTA 259.11 239.72
Elevate Credit, Inc. ELVT 4.51 3.82
Schneider National, Inc. SNDR 22.76 20.81
Hess Midstream Partners LP HESM 22.38 19.61
Alteryx, Inc. AYX 123.4 109.23
ProPetro Holding Corp. PUMP 8.44 7.57
Canada Goose Holdings Inc. GOOS 34.15 28.45
Ardagh Group S.A. ARD 18.55 17.06
BeyondSpring, Inc. BYSI 13.55 11.96
J. Jill, Inc. JILL 3.87 3.48
Snap Inc. SNAP 56.45 49.03
Hamilton Lane Incorporated HLNE 82.87 75.74
Clipper Realty Inc. CLPR 7.46 6.88
Foundation Building Materials, Inc. FBM 19.25 19.2
Sachem Capital Corp. SACH 4.27 4.15
Kimbell Royalty Partners KRP 9.58 8.44
Ramaco Resources, Inc. METC 3.21 2.97
Invitation Homes Inc. INVH 29.59 28.58
Laureate Education, Inc. LAUR 14.36 14.18
JELD-WEN Holding, Inc. JELD 27.54 24.37
Jounce Therapeutics, Inc. JNCE 9.5 6.73
REV Group, Inc. REVG 9.24 8.51
AnaptysBio, Inc. ANAB 26.11 23.36
ObsEva SA OBSV 3.74 2.01
Weidai Ltd. WEI 1.48 1.31
Vapotherm, Inc. VAPO 33.12 27.53
Eton Pharmaceutcials, Inc. ETON 9.26 7.93
CNFinance Holdings Limited CNF 3.3 2.97
Axonics Modulation Technologies, Inc. AXNX 52.75 49.14
Orchard Therapeutics plc ORTX 7.17 4.41
Twist Bioscience Corporation TWST 185.87 138.5
Gamida Cell Ltd. GMDA 9.39 8.42
StoneCo Ltd. STNE 82.88 77.95
Pintec Technology Holdings Limited PT 1.21 1
YETI Holdings, Inc. YETI 77.84 68.12
Alberton Acquisition Corporation ALACU 15.5 13.85
LogicBio Therapeutics, Inc. LOGC 8.68 8.09
Niu Technologies NIU 41.43 28.69
SolarWinds Corporation SWI 16.01 14.43
Studio City International Holdings Limited MSC 14.5 12.86
Osmotica Pharmaceuticals plc OSMT 4.62 4.3
PhaseBio Pharmaceuticals, Inc. PHAS 4.25 3.72
SI-BONE, Inc. SIBN 29.41 27.75
Anaplan, Inc. PLAN 72.41 68.81
Equillium, Inc. EQ 5.56 5.03
Allogene Therapeutics, Inc. ALLO 32.39 25.79
Livent Corporation LTHM 23.33 18.78
Elastic N.V. ESTC 167.54 141.46
EdtechX Holdings Acquisition Corp. EDTXU 10.47 10.36
Guardant Health, Inc. GH 162.49 127.04
Kodiak Sciences Inc KOD 162.35 134.79
Upwork Inc. UPWK 42.25 33.6
CooTek (Cayman) Inc. CTK 2.77 2.63
Gritstone Oncology, Inc. GRTS 6.55 4.07
Ra Medical Systems, Inc. RMED 7.11 6.43
Urovant Sciences Ltd. UROV 16.16 16.05
LAIX Inc. LAIX 1.56 1.44
Sutro Biopharma, Inc. STRO 27.03 20.73
Arvinas, Inc. ARVN 90.6 80.44
SVMK Inc. SVMK 27.18 25.27
Capital Bancorp, Inc. CBNK 14.66 13.63
Entasis Therapeutics Holdings Inc. ETTX 2.73 2.35
Arco Platform Limited ARCE 38.23 34.08
Viomi Technology Co., Ltd VIOT 6.02 5.24
Y-mAbs Therapeutics, Inc. YMAB 51.96 47.55
Farfetch Limited FTCH 64.63 57.99
Eventbrite, Inc. EB 19.23 16.35
Bank7 Corp. BSVN 16.89 14.3
Elanco Animal Health Incorporated ELAN 32.28 30.5
X Financial XYF 2.41 1.94
Qutoutiao Inc. QTT 2.14 1.9
FVCBankcorp, Inc. FVCB 15.69 14.64
NIO Inc. NIO 64.47 50.5
111, Inc. YI 7.05 6.83
Longevity Acquisition Corporation LOACU 17.42 15.84
Safe-T Group Ltd. SFET 1.75 1.36
Aridis Pharmaceuticals Inc. ARDS 7.1 5.99
Mesa Air Group, Inc. MESA 6.8 6.27
Vaccinex, Inc. VCNX 2.52 2.09
Pacific City Financial Corporation PCB 11.05 10.07
Arlo Technologies, Inc. ARLO 8.57 7.49
Cushman & Wakefield plc CWK 14.76 14.08
Adial Pharmaceuticals, Inc ADIL 2.11 1.73
Endava plc DAVA 79.35 73.82
Opera Limited OPRA 9.5 8.9
Summit Wireless Technologies, Inc. WISA 4.63 3.5
Aurora Mobile Limited JG 3.79 3.35
Liquidia Technologies, Inc. LQDA 3.07 2.92
Tenable Holdings, Inc. TENB 54.99 50.92
Pinduoduo Inc. PDD 187.2 160.07
Focus Financial Partners Inc. FOCS 49.72 43.47
Berry Petroleum Corporation BRY 4.9 3.65
Cango Inc. CANG 8.01 7.19
Aquestive Therapeutics, Inc. AQST 5.93 5.27
Bloom Energy Corporation BE 39.5 27.29
Provention Bio, Inc. PRVB 19.72 15
Replimune Group, Inc. REPL 45.57 38.15
Establishment Labs Holdings Inc. ESTA 51.06 36.69
Constellation Pharmaceuticals, Inc. CNST 32.18 27.48
Tilray, Inc. TLRY 20.29 9
First Western Financial, Inc. MYFW 22 19.62
Allakos Inc. ALLK 133.77 122.36
Crinetics Pharmaceuticals, Inc. CRNX 15.17 13.82
Coastal Financial Corporation CCB 22.1 20.11
Rubius Therapeutics, Inc. RUBY 9.69 8.22
Domo, Inc. DOMO 69.5 57.83
BJ's Wholesale Club Holdings, Inc. BJ 40.32 37.34
Tricida, Inc. TCDA 7.8 7.03
EverQuote, Inc. EVER 39.38 36.99
BrightView Holdings, Inc. BV 15.82 14.91
Neuronetics, Inc. STIM 14.79 10.51
Translate Bio, Inc. TBIO 23.36 19.07
Entera Bio Ltd. ENTX 1.26 1.16
HyreCar Inc. HYRE 8.26 7.16
The Lovesac Company LOVE 50.68 40.35
Uxin Limited UXIN 1.13 0.89
electroCore, Inc. ECOR 1.73 1.62
Autolus Therapeutics plc AUTL 9.4 8.76
i3 Verticals, Inc. IIIV 32.82 29.48
Essential Properties Realty Trust, Inc. EPRT 21.08 20.28
AVROBIO, Inc. AVRO 15.65 14.3
Magenta Therapeutics, Inc. MGTA 8.85 7.7
Kezar Life Sciences, Inc. KZR 5.7 5.24
Aptinyx Inc. APTX 4.12 3.42
Xeris Pharmaceuticals, Inc. XERS 5.97 5.05
Eidos Therapeutics, Inc. EIDX 127.63 118.34
LF Capital Acquistion Corp. LFACU 12 11.57
Puxin Limited NEW 6.39 5.74
Avalara, Inc. AVLR 164.22 150.89
Verrica Pharmaceuticals Inc. VRCA 12.62 10.87
U.S. Xpress Enterprises, Inc. USX 7.87 6.62
Charah Solutions, Inc. CHRA 3.85 2.71
MeiraGTx Holdings plc MGTX 16.83 15.38
Ambow Education Holding Ltd. AMBO 2.6 2.09
Hancock Jaffe Laboratories, Inc. HJLI 9.26 8.4
Trident Acquisitions Corp. TDACU 16.24 14.7
Iterum Therapeutics plc ITRM 1.23 0.97
Kiniksa Pharmaceuticals, Ltd. KNSA 19.59 16.97
Scholar Rock Holding Corporation SRRK 58.05 45.96
GreenSky, Inc. GSKY 5.33 4.58
CLPS Incorporation CLPS 3.69 2.97
EVO Payments, Inc. EVOP 28.7 26.81
Pluralsight, Inc. PS 21.43 20.71
VectoIQ Acquisition Corp. VTIQU 11.56 11.05
HUYA Inc. HUYA 22.7 20.44
AXA Equitable Holdings, Inc. EQH 27.89 24.93
Evelo Biosciences, Inc. EVLO 15.45 11.58
Origin Bancorp, Inc. OBNK 31.4 27.59
Construction Partners, Inc. ROAD 35.74 27.72
Spirit of Texas Bancshares, Inc. STXB 18.57 16.76
ASLAN Pharmaceuticals Limited ASLN 2.03 1.83
BayCom Corp BCML 15.77 14.94
Inspire Medical Systems, Inc. INSP 211.47 182.45
Unity Biotechnology, Inc. UBX 7.15 5.64
PermRock Royalty Trust PRT 3.22 2.52
DocuSign, Inc. DOCU 254.81 219.28
Goosehead Insurance, Inc. GSHD 136.79 120.76
Smartsheet Inc. SMAR 70.4 65.31
nLIGHT, Inc. LASR 37.79 32.09
Ceridian HCM Holding Inc. CDAY 105.81 100.35
Level One Bancorp, Inc. LEVL 21 19.55
Surface Oncology, Inc. SURF 12.3 9.12
MorphoSys AG MOR 30.4 27.89
GrafTech International Ltd. EAF 11.85 10.5
AGM Group Holdings Inc. AGMH 15.5 15.02
Zuora, Inc. ZUO 14.37 13.4
Spotify Technology S.A. SPOT 353.11 313.72
iQIYI, Inc. IQ 20.01 18.04
Genprex, Inc. GNPX 4.13 3.66
Unum Therapeutics Inc. UMRX 12.3 11.55
Homology Medicines, Inc. FIXX 13.02 11.37
Bilibili Inc. BILI 123.22 94.29
OneSmart International Education Group Limited ONE 3.71 3.59
OP Bancorp OPBK 7.77 7.41
GreenTree Hospitality Group Ltd. GHG 13.8 12.86
Dropbox, Inc. DBX 23.61 22.05
Sunlands Online Education Group STG 1.16 1.06
Breakwave Dry Bulk Shipping ETF BDRY 11.8 8.33
Zscaler, Inc. ZS 211.06 184.42
Senmiao Technology Limited AIHS 1.5 1.06
Arcus Biosciences, Inc. RCUS 38.11 26.24
Bridgewater Bancshares, Inc. BWB 13.35 12.41
BioXcel Therapeutics, Inc. BTAI 53.94 48.53
FARMMI, INC. FAMI 1.33 1.14
Biofrontera AG BFRA 8.73 7.5
Motus GI Holdings, Inc. MOTS 1.13 0.99
Cardlytics, Inc. CDLX 147.2 115.44
Evolus, Inc. EOLS 5.65 3.2
Huami Corporation HMI 14.41 12.75
Mudrick Capital Acquisition Corporation MUDSU 10.6 10.3
Victory Capital Holdings, Inc. VCTR 24.68 23.27
Cactus, Inc. WHD 30.55 26.42
FTS International, Inc. FTSI 19.44 18.44
Central Puerto S.A. CEPU 2.68 2.49
Corporacion America Airports SA CAAP 3.88 3.55
One Stop Systems, Inc. OSS 4.95 3.8
iPic Entertainment Inc. IPIC 0.4 0.16
Sol-Gel Technologies Ltd. SLGL 10.88 9.8
VICI Properties Inc. VICI 25.67 24.65
PlayAGS, Inc. AGS 6.87 6.12
Solid Biosciences Inc. SLDB 8.48 6.3
Eyenovia, Inc. EYEN 6.96 6.21
Gates Industrial Corporation plc GTES 14.5 12.5
PagSeguro Digital Ltd. PAGS 54.6 52.31
Nine Energy Service, Inc. NINE 2.95 2.69
ADT Inc. ADT 9.05 7.84
Americold Realty Trust COLD 35.7 34.16
Industrial Logistics Properties Trust ILPT 22.7 21.83
Liberty Oilfield Services Inc. LBRT 13.47 10.67
Cue Biopharma, Inc. CUE 13.13 12.25
Microsoft Corporation MSFT 219.62 212.65
1347 Property Insurance Holdings Inc PIHPP 23.76 23.49
180 Degree Capital Corp TURN 6.47 6.23
1 800 FLOWERS COM Inc FLWS 30.4 27.13
1st Constitution Bancorp NJ FCCY 17.58 15.29
1st Source Corporation SRCE 43.5 39.63
21Vianet Group Inc VNET 40.1 33.88
360 Finance Inc QFIN 14.26 12.01
51job Inc JOBS 71.28 67.95
8x8 Inc EGHT 36.83 32.84
AAON Inc AAON 71.36 65.26
Abeona Therapeutics Inc ABEO 1.98 1.69
ABIOMED Inc ABMD 329.69 318.31
Abraxas Petroleum Corporation AXAS 2.74 2.33
Acacia Research Corporation ACTG 5.16 3.8
Acadia Healthcare Company Inc ACHC 52.98 50.49
ACADIA Pharmaceuticals Inc ACAD 54.99 52.03
Acasti Pharma Inc ACST 0.68 0.4
Accelerate Diagnostics Inc AXDX 9.01 8.02
Acceleron Pharma Inc XLRN 126.19 115.79
Accuray Incorporated ARAY 5 4.25
AcelRx Pharmaceuticals Inc ACRX 2.08 1.25
Acer Therapeutics Inc ACER 3.85 2.47
Aceto Corporation ACET 14.09 13.1
Achieve Life Sciences Inc ACHV 9.75 7.9
ACI Worldwide Inc ACIW 39.21 37.88
ACNB Corporation ACNB 27.25 24.4
Acorda Therapeutics Inc ACOR 6.7 3.8
Activision Blizzard Inc ATVI 91.3 88
Adamis Pharmaceuticals Corporation ADMP 0.8 0.51
Addus HomeCare Corporation ADUS 123.49 114.67
ADDvantage Technologies Group Inc AEY 2.94 2.72
ADMA Biologics Inc ADMA 2.34 2.05
Adobe Inc ADBE 485.69 458.08
ADOMANI Inc ADOM 0.43 0.38
ADTRAN Inc ADTN 16.74 14.61
Advanced Emissions Solutions Inc ADES 5.57 5.33
Advanced Energy Industries Inc AEIS 119.82 97.99
Advanced Micro Devices Inc AMD 97.25 88.21
Advaxis Inc ADXS 0.71 0.42
Adverum Biotechnologies Inc ADVM 12.28 11.38
AdvisorShares Dorsey Wright Micro Cap ETF DWMC 32.9 28.28
AdvisorShares Dorsey Wright Short ETF DWSH 11.59 10.3
Aegion Corp AEGN 21.44 18.77
Aehr Test Systems AEHR 2.55 2.11
Aemetis Inc AMTX 3.85 2.84
Aerie Pharmaceuticals Inc AERI 14.39 13.12
AeroVironment Inc AVAV 125.29 85.93
Aerpio Pharmaceuticals Inc ARPO 1.22 1.05
AEterna Zentaris Inc AEZS 0.69 0.51
Aethlon Medical Inc AEMD 2.72 2.5
Agenus Inc AGEN 3.53 3.22
Agilysys Inc AGYS 42.55 37.12
Agios Pharmaceuticals Inc AGIO 47.15 43.85
AGNC Investment Corp AGNC 15.65 15.33
AGNC Investment Corp AGNCN 25.52 25.09
AgroFresh Solutions Inc AGFS 2.21 1.85
Air T Inc AIRT 25.05 21.6
Air Transport Services Group Inc ATSG 30.94 27.29
Akamai Technologies Inc AKAM 106.45 101.68
Akari Therapeutics Plc AKTX 2.73 1.8
Akoustis Technologies Inc AKTS 13.56 11.87
Alaska Communications Systems Group Inc ALSK 3.33 3.29
Alberton Acquisition Corporation ALAC 15.98 13.21
Alberton Acquisition Corporation ALACW 1.77 1.3
Albireo Pharma Inc ALBO 37.62 36.47
Alexion Pharmaceuticals Inc ALXN 157.76 156.5
Alico Inc ALCO 31.77 30.58
Align Technology Inc ALGN 570.53 525.46
Alimera Sciences Inc ALIM 6.6 4.15
Alithya Group inc ALYA 2.54 2.16
ALJ Regional Holdings Inc ALJJ 1.37 1.11
Alkermes plc ALKS 22.37 19.5
Allegiant Travel Company ALGT 196.11 174.74
Alliance Resource Partners L P ARLP 5.69 4.65
Allied Healthcare Products Inc AHPI 6.09 4.74
Allied Motion Technologies Inc AMOT 52.94 48.7
Allot Communications Ltd ALLT 14.8 10.38
Allscripts Healthcare Solutions Inc MDRX 16.94 14.33
Alnylam Pharmaceuticals Inc ALNY 172.79 124.98
Alpha and Omega Semiconductor Limited AOSL 30.4 24.03
Alphabet Inc GOOG 1807.21 1728.24
Alphabet Inc GOOGL 1797.83 1720.61
AlphaMark Actively Managed Small Cap ETF SMCP 28.17 26.11
Alphatec Holdings Inc ATEC 14.25 13.13
Alpine Immune Sciences Inc ALPN 13.89 13.16
Altimmune Inc ALT 14.12 12.71
Altisource Portfolio Solutions S A ASPS 12.5 11.96
Altra Industrial Motion Corp AIMC 65.43 54.93
Altus Midstream Company ALTM 52.26 46.18
Amalgamated Bank AMAL 15.6 13.56
Amarin Corporation plc AMRN 6.13 5.07
A Mark Precious Metals Inc AMRK 28.9 26.67
Amazon com Inc AMZN 3218.51 3104.25
Ambac Financial Group Inc AMBC 16.52 14.88
Ambarella Inc AMBA 108.19 91.34
AMC Networks Inc AMCX 42.95 35.58
AMCI Acquisition Corp AMCI 18.74 13.56
AMCI Acquisition Corp AMCIU 22.95 18
AMCI Acquisition Corp AMCIW 4 2.96
Amdocs Limited DOX 70.67 69.51
Amedisys Inc AMED 307.07 287.86
Amerco UHAL 481.31 444.7
America First Multifamily Investors L P ATAX 4.41 4.13
America Movil, S.A.B. de C.V. AMOV 15.17 14.25
American Airlines Group Inc AAL 16.44 15
American Finance Trust Inc AFIN 8.04 7.36
American National Bankshares Inc AMNB 28.92 26.11
American National Insurance Company ANAT 98.66 94.8
American Public Education Inc APEI 32.16 30.18
American River Bankshares AMRB 13.25 12.77
American Software Inc AMSWA 19.56 17.1
American Superconductor Corporation AMSC 30.06 23.36
American Woodmark Corporation AMWD 100.67 92.79
America& 39 s Car Mart Inc CRMT 125.22 110.89
Ameris Bancorp ABCB 44.5 37.88
AMERISAFE Inc AMSF 62.39 57.39
AmeriServ Financial Inc ASRV 3.42 3.09
Ames National Corporation ATLO 25.2 23.37
Amgen Inc AMGN 245.49 224.26
Amicus Therapeutics Inc FOLD 23.53 21.78
Amkor Technology Inc AMKR 18.74 14.91
Amplify Online Retail ETF IBUY 126.22 113.06
Amtech Systems Inc ASYS 7.24 6.38
Amyris Inc AMRS 11.26 7.1
Analog Devices Inc ADI 159.62 146.02
Anavex Life Sciences Corp AVXL 5.92 5.17
ANGI Homeservices Inc ANGI 12.97 11.74
AngioDynamics Inc ANGO 19.1 15.44
ANI Pharmaceuticals Inc ANIP 32.37 30.22
Anika Therapeutics Inc ANIK 46.9 39.23
Anixa Biosciences Inc ANIX 4.45 3.25
ANSYS Inc ANSS 375.58 349.9
Antares Pharma Inc ATRS 4.35 3.82
Apellis Pharmaceuticals Inc APLS 58.07 51.99
Apogee Enterprises Inc APOG 37.68 30.69
Apollo Endosurgery Inc APEN 3.88 3.54
Apollo Investment Corporation AINV 12.16 10.54
Apollo Medical Holdings Inc AMEH 21.92 19.25
Apple Inc AAPL 132.05 126.6
Applied DNA Sciences Inc APDN 11.64 5.32
Applied Materials Inc AMAT 105.8 86.87
Applied Optoelectronics Inc AAOI 10.79 8.64
Aptevo Therapeutics Inc APVO 38.09 32.51
Aptorum Group Limited APM 3.31 2.45
Aptose Biosciences Inc APTO 4.68 4.37
AquaBounty Technologies Inc AQB 11.16 8.6
Arbutus Biopharma Corporation ABUS 4.32 3.55
ARC Group Worldwide Inc ARCW 0.45 0.35
ARCA biopharma Inc ABIO 4.53 4.13
ArcBest Corporation ARCB 48.74 43.08
Arch Capital Group Ltd ACGL 36.44 34.69
Arch Capital Group Ltd ACGLO 26.38 26.02
Arch Capital Group Ltd ACGLP 25.87 25.36
Arcimoto Inc FUV 18.52 12.98
Arcturus Therapeutics Ltd ARCT 71.6 48.79
Arena Pharmaceuticals Inc ARNA 80.73 74.32
Ares Capital Corporation ARCC 17.2 16.51
argenx SE ARGX 297.04 268.3
Ark Restaurants Corp ARKR 22.01 18.5
Array BioPharma Inc ARRY 51.96 41.75
Arrow DWA Country Rotation ETF DWCR 33.29 32.7
Arrow Financial Corporation AROW 32.21 29.89
Arrowhead Pharmaceuticals Inc ARWR 82.86 72.16
Artesian Resources Corporation ARTNA 39.02 36.87
Art& 39 s Way Manufacturing Co Inc ARTW 3.15 2.81
ARYA Sciences Acquisition Corp ARYA 12.21 10.88
Asia Pacific Wire & Cable Corporation Limited APWC 4.81 2.25
ASML Holding N V ASML 544.65 490.22
Aspen Group Inc ASPU 10.49 9.79
Aspen Technology Inc AZPN 144.65 130.7
Assembly Biosciences Inc ASMB 6.22 5.99
Assertio Therapeutics Inc ASRT 0.67 0.44
Astec Industries Inc ASTE 67.33 57.76
Astronics Corporation ATRO 14.38 12.21
AstroNova Inc ALOT 10.92 10.4
Astrotech Corporation ASTC 2.35 1.83
Asure Software Inc ASUR 7.42 7.22
Athersys Inc ATHX 2.01 1.77
Atlantic American Corporation AAME 2.6 2.14
Atlantic Capital Bancshares Inc ACBI 17.66 15.78
Atlantica Yield plc AY 46.16 39.29
Atlanticus Holdings Corporation ATLC 24.91 22.61
Atlas Air Worldwide Holdings AAWW 55 50.78
Atlas Financial Holdings Inc AFH 0.19 0.15
Atlas Financial Holdings Inc AFHBL 5.4 3.24
ATN International Inc ATNI 48.87 44.56
Atossa Genetics Inc ATOS 1.25 0.92
AtriCure Inc ATRC 59.52 53.43
Atrion Corporation ATRI 734 651
Auburn National Bancorporation Inc AUBN 42.62 41.32
AudioCodes Ltd AUDC 30.8 27.48
AudioEye Inc AEYE 25.14 23.7
Aurinia Pharmaceuticals Inc AUPH 14.46 13.09
Autodesk Inc ADSK 320.13 296.84
Automatic Data Processing Inc ADP 171.05 159.81
AutoWeb Inc AUTO 2.95 2.58
Avadel Pharmaceuticals plc AVDL 6.86 6.61
Avalon GloboCare Corp AVCO 1.19 1.12
AVEO Pharmaceuticals Inc AVEO 8.21 5.96
Aviat Networks Inc AVNW 36.63 33.39
Avid Bioservices Inc CDMO 14.2 11.86
Avid Bioservices Inc CDMOP 29.5 27.58
Avid Technology Inc AVID 16.85 14.58
Avis Budget Group Inc CAR 38.99 35.12
Avnet Inc AVT 38.61 35.37
Aware Inc AWRE 4.44 3.41
Axcelis Technologies Inc ACLS 37.18 28.6
AxoGen Inc AXGN 20.09 17.55
Axon Enterprise Inc AAXN 156.47 117.34
AXT Inc AXTI 12.35 9.83
Aytu BioScience Inc AYTU 7.44 6.23
B Communications Ltd BCOM 1.65 1.62
B Riley Financial Inc RILY 51.05 43.07
B O S Better Online Solutions BOSC 2.43 2.26
Baidu Inc BIDU 249 203.97
Balchem Corporation BCPC 130.96 115.34
Ballard Power Systems Inc BLDP 36.1 22.5
BancFirst Corporation BANF 64.87 58.12
BancFirst Corporation BANFP 29.38 28.01
Bancorp 34 Inc BCTF 11.73 11.42
Bandwidth Inc BAND 162.1 144.43
Bank First National Corporation BFC 69.75 65.03
Bank of Commerce Holdings CA BOCH 10.88 9.56
Bank of Marin Bancorp BMRC 39.64 34.41
Bank Of Montreal BMLP 39.68 34.24
Bank of South Carolina Corp BKSC 16.35 16
Bank of the James Financial Group Inc BOTJ 13.26 12.46
Bank OZK OZK 36.03 31.52
BankFinancial Corporation BFIN 9.18 8.66
Banner Corporation BANR 52.16 46.12
Barclays PLC DFVL 84.92 83.63
Barclays PLC DFVS 14.53 13.16
Barrett Business Services Inc BBSI 72 65.76
Bassett Furniture Industries Incorporated BSET 22.46 19.17
BCB Bancorp Inc NJ BCBP 12.25 11.1
Beacon Roofing Supply Inc BECN 43.94 39.74
Beasley Broadcast Group Inc BBGI 1.97 1.63
Bed Bath & Beyond Inc BBBY 26.05 18.43
Bel Fuse Inc BELFA 15.3 13.51
Bel Fuse Inc BELFB 17.85 15.48
Benefitfocus Inc BNFT 14.7 13.5
BGC Partners Inc BGCP 4.12 3.8
Big 5 Sporting Goods Corporation BGFV 12.9 10.16
Big Rock Partners Acquisition Corp BRPA 30.46 22.57
Big Rock Partners Acquisition Corp BRPAR 1.36 1.14
Bioanalytical Systems Inc BASI 15.4 11.82
Biocept Inc BIOC 5.48 4.74
BioCryst Pharmaceuticals Inc BCRX 8.68 7.37
BioDelivery Sciences International Inc BDSI 4.87 4.22
Biogen Inc BIIB 278.75 242.95
BioHiTech Global Inc BHTG 1.64 1.13
BIO key International Inc BKYI 3.98 3.53
Biolase Inc BIOL 1.04 0.45
BioLife Solutions Inc BLFS 42.47 40.11
BioLineRx Ltd BLRX 2.92 2.45
BioMarin Pharmaceutical Inc BMRN 90.69 81.12
Biomerica Inc BMRA 6.54 5.06
Bionano Genomics Inc BNGO 8.43 4.7
Bionano Genomics Inc BNGOW 5.58 2.1
Bio Path Holdings Inc BPTH 4.05 3.63
BioSig Technologies Inc BSGM 5.53 3.99
Bio Techne Corp TECH 344.97 314.62
BioTelemetry Inc BEAT 72.11 71.85
BJ& 39 s Restaurants Inc BJRI 46.91 37.41
Blackbaud Inc BLKB 64.02 56.73
BlackRock Capital Investment Corporation BKCC 2.79 2.65
BlackRock TCP Capital Corp TCPC 11.92 11.13
Blink Charging Co BLNK 52.31 38.31
Bloomin& 39 Brands Inc BLMN 21.43 18.37
Blucora Inc BCOR 16.77 14.96
Blue Bird Corporation BLBD 22.39 18.13
bluebird bio Inc BLUE 52.53 44.66
Blueknight Energy Partners L P L L C BKEP 2.1 1.99
Blueknight Energy Partners L P L L C BKEPP 6.99 6.79
BlueStar Israel Technology ETF ITEQ 73.17 67.31
BMC Stock Holdings Inc BMCH 53.68 53.68
Boingo Wireless Inc WIFI 13.14 12.3
BOK Financial Corporation BOKF 80.54 68.38
BOK Financial Corporation BOKFL 25.63 25.31
Bonso Electronics International Inc BNSO 6.48 5.35
Booking Holdings Inc BKNG 2280.63 2119.23
Borqs Technologies Inc BRQS 1.34 1
Boston Omaha Corporation BOMN 27.5 25.35
Boston Private Financial Holdings Inc BPFH 12.92 8.43
Bottomline Technologies Inc EPAY 54.42 50.9
Brainstorm Cell Therapeutics Inc BCLI 5.1 4.52
Bridge Bancorp Inc BDGE 27.52 23.99
Bridgford Foods Corporation BRID 18.63 18
Brightcove Inc BCOV 18.52 17.71
Brighthouse Financial Inc BHF 42.96 35.22
Brighthouse Financial Inc BHFAL 28.16 26.24
Broadcom Inc AVGO 452.07 423.85
Broadway Financial Corporation BYFC 2.21 1.92
Broadwind Energy Inc BWEN 10.07 7.33
Brookfield Property Partners L P BPY 17.25 16.75
Brookline Bancorp Inc BRKL 13.29 11.8
Brooks Automation Inc BRKS 79.69 66.66
BRP Inc DOOO 69.04 64.62
Bruker Corporation BRKR 59.14 53.31
Bryn Mawr Bank Corporation BMTC 33.76 30.41
BSQUARE Corporation BSQR 1.95 1.44
Builders FirstSource Inc BLDR 42.39 38.75
Business First Bancshares Inc BFST 22.04 20.18
C&F Financial Corporation CFFI 40.88 37.68
C H Robinson Worldwide Inc CHRW 97.9 91.45
Cabot Microelectronics Corporation CCMP 169.09 146.01
Cadence Design Systems Inc CDNS 137.19 130.64
Cadiz Inc CDZI 11.01 10.42
Caesars Entertainment Corporation CZR 80 71.97
Caesarstone Ltd CSTE 13.62 12.63
Caladrius Biosciences Inc CLBS 1.64 1.44
Calamos Convertible and High Income Fund CHY 14.76 14.04
Calamos Convertible Opportunities and Income Fund CHI 13.92 13.28
Calamos Global Dynamic Income Fund CHW 9.72 9.31
Calamos Global Total Return Fund CGO 15.5 14.57
Calamos Strategic Total Return Fund CSQ 15.73 15.17
CalAmp Corp CAMP 10.61 9.5
Calavo Growers Inc CVGW 75.8 70.09
Cal Maine Foods Inc CALM 38.89 36.57
Calumet Specialty Products Partners L P CLMT 3.2 3.03
Cambridge Bancorp CATC 76.96 69.93
Camden National Corporation CAC 39.48 35.96
Camtek Ltd CAMT 24.74 21.5
Canadian Solar Inc CSIQ 57.28 50.52
Cancer Genetics Inc CGIX 3.33 2.86
Canterbury Park Holding Corporation CPHC 13.47 11.75
Capital City Bank Group CCBG 26.67 23.87
Capital Product Partners L P CPLP 9.67 8.23
Capital Southwest Corporation CSWC 18.62 17.63
Capital Southwest Corporation CSWCL 25.14 25.11
Capitala Finance Corp CPTA 14.78 14.12
Capitol Federal Financial Inc CFFN 13.36 12.47
Capricor Therapeutics Inc CAPR 4.99 3.54
Capstone Turbine Corporation CPST 13.8 10.23
Cardiovascular Systems Inc CSII 46.37 43.4
Cardtronics plc CATM 41.08 35.33
CareTrust REIT Inc CTRE 23.02 21.57
Carrols Restaurant Group Inc TAST 6.88 6.01
Carver Bancorp Inc CARV 8.4 6.49
Casella Waste Systems Inc CWST 62.01 54.15
Caseys General Stores Inc CASY 191.15 177.64
CASI Pharmaceuticals Inc CASI 3.47 2.79
Cass Information Systems Inc CASS 42.91 38.23
Catalyst Biosciences Inc CBIO 6.64 6.14
Catalyst Pharmaceuticals Inc CPRX 3.57 3.45
Catasys Inc CATS 65.34 64.36
Cathay General Bancorp CATY 36.93 31.99
Cavco Industries Inc CVCO 193.15 174.36
CB Financial Services Inc CBFV 20.49 19.36
CBAK Energy Technology Inc CBAT 7.72 5.18
CBM Bancorp Inc CBMB 14.48 13.28
Cboe Global Markets Inc CBOE 101.02 92.55
CBTX Inc CBTX 28.28 25.3
CDK Global Inc CDK 53.1 50.59
CDW Corporation CDW 135.52 127.16
CECO Environmental Corp CECE 7.63 6.91
Celldex Therapeutics Inc CLDX 19.1 16.19
Cellect Biotechnology Ltd APOPW 0.23 0.2
Cellectar Biosciences Inc CLRB 2.07 1.9
Cellectar Biosciences Inc CLRBZ 0.16 0.14
Cellular Biomedicine Group Inc CBMG 18.36 17.82
Celsion Corporation CLSN 0.93 0.79
Celsius Holdings Inc CELH 65.25 50.14
Cemtrex Inc CETX 1.6 1.27
Cemtrex Inc CETXP 3.19 2.08
Cemtrex Inc CETXW 0.12 0.1
Centennial Resource Development Inc CDEV 2.49 1.47
Central Federal Corporation CFBK 17.32 16.07
Central Garden & Pet Company CENT 42.7 38.66
Central Garden & Pet Company CENTA 39.15 36.25
Central Valley Community Bancorp CVCY 16.7 14.98
Century Aluminum Company CENX 13.91 11.22
Century Bancorp Inc CNBKA 80.3 77.04
Century Casinos Inc CNTY 7.3 6.18
Ceragon Networks Ltd CRNT 4.85 2.78
Cerecor Inc CERC 2.92 2.48
Cerner Corporation CERN 80.33 77.74
Cerus Corporation CERS 7.58 6.94
CEVA Inc CEVA 58.65 44.72
Champions Oncology Inc CSBR 11.26 10.61
Charles & Colvard Ltd CTHR 1.35 1.25
Chart Industries Inc GTLS 137.37 116.92
Charter Communications Inc CHTR 647.03 618.01
ChaSerg Technology Acquisition Corp CTAC 10.52 10.22
Check Point Software Technologies Ltd CHKP 133.91 126.15
Check Cap Ltd CHEK 1.85 1.45
Checkpoint Therapeutics Inc CKPT 3.39 2.6
Chembio Diagnostics Inc CEMI 6.35 4.79
ChemoCentryx Inc CCXI 63.39 57.35
Chemung Financial Corp CHMG 35.46 33.73
CHF Solutions Inc CHFS 8.36 7.3
Chicken Soup for the Soul Entertainment Inc CSSE 25.53 18.64
Chicken Soup for the Soul Entertainment Inc CSSEP 25.1 24.53
Children& 39 s Place Inc The PLCE 58.2 48.94
Chimerix Inc CMRX 8.81 4.73
China Automotive Systems Inc CAAS 7.25 6.16
China Biologic Products Holdings Inc CBPO 118.34 117.84
China Commercial Credit Inc GLG 1.96 1.6
China Finance Online Co Limited JRJC 9.3 8.03
China HGS Real Estate Inc HGSH 2.07 1.69
China Jo Jo Drugstores Inc CJJD 1.15 1.04
China Natural Resources Inc CHNR 1.71 1.35
China Recycling Energy Corporation CREG 6.7 4.9
China XD Plastics Company Limited CXDC 1.16 1
ChinaCache International Holdings Ltd CCIH 0.13 0.09
ChinaNet Online Holdings Inc CNET 3.09 1.39
ChipMOS TECHNOLOGIES INC IMOS 26.43 24.43
ChromaDex Corporation CDXC 5.01 4.58
CHS Inc CHSCL 29.39 28.56
CHS Inc CHSCM 27.77 26.85
CHS Inc CHSCN 27.85 27.15
CHS Inc CHSCO 28.4 27.7
CHS Inc CHSCP 29.7 29.05
Churchill Downs Incorporated CHDN 212.13 188.39
Chuy& 39 s Holdings Inc CHUY 33.17 25.59
CIM Commercial Trust Corporation CMCT 14.45 12.23
CIM Commercial Trust Corporation CMCTP 22 21.26
Cimpress N V CMPR 97.42 85.22
Cincinnati Financial Corporation CINF 93.7 83.7
Cinedigm Corp CIDM 0.86 0.67
Cintas Corporation CTAS 353.3 326.07
Cirrus Logic Inc CRUS 98.76 84.13
Cisco Systems Inc CSCO 45.79 43.6
Citi Trends Inc CTRN 63.61 47.06
Citius Pharmaceuticals Inc CTXR 1.14 1.04
Citius Pharmaceuticals Inc CTXRW 0.36 0.3
Citizens & Northern Corp CZNC 21.42 19.6
Citizens Community Bancorp Inc CZWI 11.2 10.42
Citizens Holding Company CIZN 21.95 20.66
Citrix Systems Inc CTXS 132.25 127.07
City Holding Company CHCO 72.92 69.06
Civista Bancshares Inc CIVB 19.74 17.71
Clarus Corporation CLAR 16.63 15.04
Clean Energy Fuels Corp CLNE 11.1 7.83
ClearBridge All Cap Growth ETF CACG 44.5 43.39
ClearBridge Dividend Strategy ESG ETF YLDE 36.3 35.42
Clearfield Inc CLFD 27.86 24.32
ClearOne Inc CLRO 2.53 2.22
ClearSign Combustion Corporation CLIR 3.91 2.88
Cleveland BioLabs Inc CBLI 3.94 3.5
Clovis Oncology Inc CLVS 5.97 4.81
CM Finance Inc CMFNL 25.04 24.62
CME Group Inc CME 201.63 179.12
CNB Financial Corporation CCNE 23.72 20.97
Coca Cola Bottling Co Consolidated COKE 270.47 255.18
Cocrystal Pharma Inc COCP 1.53 1.41
Coda Octopus Group Inc CODA 6.51 5.9
Codexis Inc CDXS 25.65 21.33
Codorus Valley Bancorp Inc CVLY 18.07 16.8
Coffee Holding Co Inc JVA 4.89 3.91
Cogent Communications Holdings Inc CCOI 60.35 57.27
Cognex Corporation CGNX 87.02 80.2
Cognizant Technology Solutions Corporation CTSH 81.95 79.42
CohBar Inc CWBR 1.44 1.32
Coherent Inc COHR 175.7 151
Cohu Inc COHU 46.58 39.12
Collectors Universe Inc CLCT 77.49 75.39
Colliers International Group Inc CIGI 87.54 84.69
CollPlant Holdings Ltd CLGN 15.76 10.86
Colony Bankcorp Inc CBAN 14.91 13.86
Columbia Banking System Inc COLB 42.49 35.16
Columbia Financial Inc CLBK 16.62 15.56
Columbia Sportswear Company COLM 94.09 84.91
Columbus McKinnon Corporation CMCO 42.76 38.69
Comcast Corporation CMCSA 51.54 48.87
Commerce Bancshares Inc CBSH 72.26 66.08
Commercial Vehicle Group Inc CVGI 9.54 8.48
CommScope Holding Company Inc COMM 14.95 12.96
Communications Systems Inc JCS 4.76 4.4
Community Bankers Trust Corporation ESXB 7.37 6.86
Community First Bancshares Inc CFBI 10.1 9.71
Community Trust Bancorp Inc CTBI 39.61 36.67
Community West Bancshares CWBC 9.18 8.9
Commvault Systems Inc CVLT 58.4 54.6
Compugen Ltd CGEN 13.66 12.52
Computer Programs and Systems Inc CPSI 30.08 26.87
Computer Task Group Incorporated CTG 6.98 6.34
comScore Inc SCOR 3.5 2.39
Comstock Holding Companies Inc CHCI 3.24 2.99
Comtech Telecommunications Corp CMTL 22.33 20.27
Concrete Pumping Holdings Inc BBCP 5.19 3.85
Condor Hospitality Trust, Inc. CDOR 4.42 3.91
Conifer Holdings Inc CNFRL 24.79 21.5
CONMED Corporation CNMD 118.46 111.35
ConnectOne Bancorp Inc CNOB 22.12 19.63
Conn& 39 s Inc CONN 14.41 11.31
Consolidated Communications Holdings Inc CNSL 5.63 4.78
Consolidated Water Co Ltd CWCO 13.14 11.9
Consumer Portfolio Services Inc CPSS 4.7 4.19
ContraFect Corporation CFRX 5.43 5.15
Cool Holdings Inc AWSM 3.4 2.89
Copart Inc CPRT 123.46 114.75
Corbus Pharmaceuticals Holdings Inc CRBP 1.74 1.27
Corcept Therapeutics Incorporated CORT 28.14 26.05
Core Mark Holding Company Inc CORE 33.28 29.58
Cornerstone OnDemand Inc CSOD 43.41 42.03
CorVel Corp CRVL 110.38 104.41
CoStar Group Inc CSGP 919.83 857.62
Costco Wholesale Corporation COST 380.15 362.16
CounterPath Corporation CPAH 3.43 3.35
Cowen Inc COWN 30.34 25.58
CPS Technologies Corp CPSH 9.92 2.56
CRA International Inc CRAI 59.62 50.1
Cracker Barrel Old Country Store Inc CBRL 143.09 125.96
Creative Realities Inc CREX 1.63 1.42
Creative Realities Inc CREXW 0.3 0.17
Credit Acceptance Corporation CACC 355.33 333.65
Credit Suisse AG DGLD 15.17 15.17
Credit Suisse AG DSLV 9.36 9.36
Cree Inc CREE 123.53 106.98
Cresud S A C I F y A CRESY 5.84 4.4
Criteo S A CRTO 20.22 19.19
Crocs Inc CROX 77.93 61.56
Cronos Group Inc CRON 11.43 7.5
Cross Country Healthcare Inc CCRN 9.42 9.01
Crown Crafts Inc CRWS 7.46 7.11
CryoPort Inc CYRX 67.35 47.05
CSG Systems International Inc CSGS 45.99 43.39
CSI Compressco LP CCLP 1.2 1
CSP Inc CSPI 10.4 8.07
CSW Industrials Inc CSWI 124.86 110.67
CSX Corporation CSX 95.99 87.99
CTI BioPharma Corp CTIC 3.53 3.2
CTI Industries Corporation CTIB 2.01 1.79
Cumberland Pharmaceuticals Inc CPIX 3.25 2.99
Cumulus Media Inc CMLS 9.82 8.33
Curis Inc CRIS 12.8 8.78
Cutera Inc CUTR 25.3 23.47
CVB Financial Corporation CVBF 21.66 19.68
CVD Equipment Corporation CVV 4.7 3.84
Cyanotech Corporation CYAN 3.33 3.14
CyberOptics Corporation CYBE 25.67 22.42
Cyclacel Pharmaceuticals Inc CYCC 9.53 7.35
Cyclacel Pharmaceuticals Inc CYCCP 9.2 7.03
CymaBay Therapeutics Inc CBAY 6.55 5.74
CYREN Ltd CYRN 1.23 1.04
CyrusOne Inc CONE 71.28 68.32
Cytokinetics Incorporated CYTK 21.55 18.96
Cytosorbents Corporation CTSO 9.26 8.32
CytRx Corporation CYTR 2.42 1.5
Daily Journal Corp S C DJCO 385.01 335.68
Daktronics Inc DAKT 5.31 4.64
Dare Bioscience Inc DARE 1.54 1.31
DarioHealth Corp DRIO 19.76 15.41
DarioHealth Corp DRIOW 0.18 0.11
DASAN Zhone Solutions Inc DZSI 18.54 15.2
Daseke Inc DSKE 6.03 5.67
Daseke Inc DSKEW 0.19 0.16
Data I O Corporation DAIO 5.47 4.15
Dawson Geophysical Company DWSN 2.68 2.19
Del Taco Restaurants Inc TACO 10.03 8.94
Denny& 39 s Corporation DENN 16.33 13.88
DENTSPLY SIRONA Inc XRAY 59.71 53.68
Destination XL Group Inc DXLG 0.37 0.27
Deswell Industries Inc DSWL 3.2 2.94
DexCom Inc DXCM 388.09 352.08
DiaMedica Therapeutics Inc DMAC 10.04 9.33
Diamond Hill Investment Group Inc DHIL 157.01 149.65
Diamondback Energy Inc FANG 62.87 48.94
Diffusion Pharmaceuticals Inc DFFN 1.22 0.84
Digi International Inc DGII 19.71 18.72
Digimarc Corporation DMRC 49.63 44.88
Digirad Corporation DRAD 3.09 2.92
Digital Ally Inc DGLY 3.63 2.63
Digital Turbine Inc APPS 60.3 49.09
Dime Community Bancshares Inc DCOM 17.79 15.5
Diodes Incorporated DIOD 80.07 71.24
Discovery Inc DISCA 37.71 30.63
Discovery Inc DISCB 38.05 32.6
Discovery Inc DISCK 32.51 26.39
DISH Network Corporation DISH 33.53 31.47
Diversicare Healthcare Services Inc DVCR 4.2 2.8
DLH Holdings Corp DLHC 11.56 9.33
DMC Global Inc BOOM 52.19 44.32
Dollar Tree Inc DLTR 114.18 106.94
Dolphin Entertainment Inc DLPN 4.61 3.39
Donegal Group Inc DGICA 14.3 14.13
Donegal Group Inc DGICB 12.94 11.81
Dorchester Minerals L P DMLP 13.2 11.13
Dorman Products Inc DORM 98.13 87.34
Dragon Victory International Limited LYL 2.7 2.28
DSP Group Inc DSPG 16.97 15.92
DURECT Corporation DRRX 2.15 2.03
DXP Enterprises Inc DXPE 26.9 22.93
Dynasil Corporation of America DYSL 1.03 0.87
Dynatronics Corporation DYNT 1.03 0.81
Dynavax Technologies Corporation DVAX 5.29 4.54
E W Scripps Company The SSP 16.36 14.9
Eagle Bancorp Montana Inc EBMT 22.81 20.81
Eagle Bancorp Inc EGBN 46.2 40.75
Eagle Bulk Shipping Inc EGLE 24.05 19.05
Eagle Financial Bancorp Inc EFBI 16.5 16.5
East West Bancorp Inc EWBC 62.37 51.14
Eastern Company The EML 25.71 22.8
Eastside Distilling Inc EAST 1.45 1.27
Eaton Vance NextShares Trust EVGBC 99.94 99.94
Eaton Vance NextShares Trust EVSTC 99.98 99.98
eBay Inc EBAY 56.04 51.3
eBay Inc EBAYL 26.19 25.77
Ebix Inc EBIX 43.31 37.58
Echo Global Logistics Inc ECHO 28.57 26.29
EchoStar Corporation SATS 24.57 20.74
EDAP TMS S A EDAP 6.9 5.12
Edison Nation Inc EDNT 1.45 1.24
Educational Development Corporation EDUC 16.08 14.46
eGain Corporation EGAN 12.3 11.34
eHealth Inc EHTH 71.3 69.43
Eiger BioPharmaceuticals Inc EIGR 12.66 11.16
Ekso Bionics Holdings Inc EKSO 9.23 5.99
Elbit Imaging Ltd EMITF 1.66 1.54
Elbit Systems Ltd ESLT 140.26 128.14
Electrameccanica Vehicles Corp Ltd SOLO 8.87 6.57
Electrameccanica Vehicles Corp Ltd SOLOW 5.82 3.73
Electronic Arts Inc EA 141.32 136.34
Electro Sensors Inc ELSE 4.95 4.25
Elmira Savings Bank NY The ESBK 12.36 11.53
Eloxx Pharmaceuticals Inc ELOX 4.26 3.86
Eltek Ltd ELTK 5.63 4.93
Emclaire Financial Corp EMCF 31.33 30.2
EMCORE Corporation EMKR 5.66 5.06
Emmis Communications Corporation EMMS 2 1.66
Enanta Pharmaceuticals Inc ENTA 48.69 41.69
Encore Capital Group Inc ECPG 37.84 32.17
Encore Wire Corporation WIRE 63.3 58.48
Endo International plc ENDP 7.97 7.06
ENDRA Life Sciences Inc NDRA 1.06 0.8
Endurance International Group Holdings Inc EIGI 9.47 9.44
Energy Focus Inc EFOI 5.28 4.12
Energy Recovery Inc ERII 15.09 13.68
ENGlobal Corporation ENG 7.53 2.89
Enochian Biosciences Inc ENOB 3.3 3.02
Enphase Energy Inc ENPH 213.76 172.24
Enstar Group Limited ESGR 219.43 202.07
Enstar Group Limited ESGRO 27.49 26.52
Enstar Group Limited ESGRP 28.52 27.5
Entegris Inc ENTG 108.6 95.58
Entera Bio Ltd ENTXW 0.2 0.16
Enterprise Bancorp Inc EBTC 28.24 25.34
Enterprise Financial Services Corporation EFSC 37.91 34.63
Epizyme Inc EPZM 12.18 10.71
ePlus inc PLUS 94.14 88.5
Equinix Inc EQIX 701.26 668.61
Ericsson ERIC 12.2 11.69
Erie Indemnity Company ERIE 258.53 240.91
Erytech Pharma S A ERYP 11 9.52
Escalade Incorporated ESCA 22.43 20.6
Esperion Therapeutics Inc ESPR 31.24 25.55
ESSA Bancorp Inc ESSA 15.64 14.72
ESSA Pharma Inc EPIX 16.01 11.61
Euro Tech Holdings Company Limited CLWT 3.9 3.28
EuroDry Ltd EDRY 6.91 5.55
Euronet Worldwide Inc EEFT 148.27 138.61
Euroseas Ltd ESEA 7.46 5.46
Ever Glory International Group Inc EVK 3.66 2.99
Evofem Biosciences Inc EVFM 2.74 2.5
Evogene Ltd EVGN 6.08 4.86
Evoke Pharma Inc EVOK 2.91 2.57
Evolving Systems Inc EVOL 2.27 2.04
Exact Sciences Corporation EXAS 148.42 124.28
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 67 60.78
Exela Technologies Inc XELA 0.94 0.45
Exelixis Inc EXEL 25.22 20.53
EXFO Inc EXFO 3.91 3.29
ExlService Holdings Inc EXLS 87.42 83.01
eXp World Holdings Inc EXPI 77.97 60.77
Expedia Group Inc EXPE 144.17 130.67
Expeditors International of Washington Inc EXPD 96.82 92.06
Exponent Inc EXPO 95.46 88.22
Extended Stay America Inc STAY 15.41 14.04
Extreme Networks Inc EXTR 7.77 6.93
EyePoint Pharmaceuticals Inc EYPT 11.65 8.92
EZCORP Inc EZPW 5.1 4.68
F5 Networks Inc FFIV 197.35 175.5
Facebook Inc FB 270.45 246.76
Falcon Minerals Corporation FLMN 3.67 3.31
Falcon Minerals Corporation FLMNW 0.18 0.12
Fanhua Inc FANH 13.68 12.58
Farmer Brothers Company FARM 5.75 4.48
Farmers & Merchants Bancorp Inc FMAO 25.5 23.03
Farmers National Banc Corp FMNB 14.46 13.27
FARO Technologies Inc FARO 77.01 68.33
Fastenal Company FAST 51.62 47.45
FAT Brands Inc FAT 6.52 5.66
Fate Therapeutics Inc FATE 120.93 86.72
Fauquier Bankshares Inc FBSS 19.11 17.4
FedNat Holding Company FNHC 6 5.6
Fennec Pharmaceuticals Inc FENC 7.55 7.33
Ferroglobe PLC GSM 2.25 1.58
FFBW Inc FFBW 10.5 10.04
Fidelity D & D Bancorp Inc FDBC 68 60.63
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 512.2 494
Fidus Investment Corporation FDUS 13.71 12.78
Fidus Investment Corporation FDUSL 25.32 25.29
Fiesta Restaurant Group Inc FRGI 14.68 10.82
Fifth Third Bancorp FITB 32.54 27.23
Fifth Third Bancorp FITBI 28.92 28.32
Financial Institutions Inc FISI 25.52 21.94
FireEye Inc FEYE 23.54 21.57
First Bancorp FBNC 37.46 33.54
First Bancorp Inc ME FNLC 27.37 25.71
First Bank FRBA 9.92 9.31
First Busey Corporation BUSE 23.64 21.3
First Business Financial Services Inc FBIZ 20.48 18.19
First Capital Inc FCAP 61.61 56.1
First Choice Bancorp FCBP 20.14 18.05
First Citizens BancShares Inc FCNCA 637.17 568.46
First Community Bankshares Inc FCBC 23.17 21.4
First Community Corporation FCCO 17.62 16.66
First Financial Bancorp FFBC 20.36 17.62
First Financial Bankshares Inc FFIN 40.35 35.64
First Financial Corporation Indiana THFF 41.8 38.58
First Financial Northwest Inc FFNW 12.7 11.34
First Foundation Inc FFWM 21.64 19.8
First Guaranty Bancshares Inc FGBI 17.89 16.25
First Internet Bancorp INBK 30.89 27.56
First Internet Bancorp INBKL 25.47 25.11
First Interstate BancSystem Inc FIBK 43.59 40.33
First Merchants Corporation FRME 41.68 37.08
First Mid Illinois Bancshares Inc FMBH 36.96 33.85
First Midwest Bancorp Inc FMBI 18.39 16.03
First Northwest Bancorp FNWB 17.73 15.62
First Savings Financial Group Inc FSFG 67.85 63.03
First Solar Inc FSLR 107.05 91.94
First United Corporation FUNC 17.9 15.6
First US Bancshares Inc FUSB 9.75 8.98
FirstCash Inc FCFS 66.97 59.2
Firsthand Technology Value Fund Inc SVVC 4.9 4.32
FirstService Corporation FSV 141.93 133.87
Fiserv Inc FISV 116.79 107.98
Five Below Inc FIVE 195.51 167.09
Five Prime Therapeutics Inc FPRX 17.71 14.22
Five Star Senior Living Inc FVE 7.82 6.91
Flex Ltd FLEX 19.26 17.82
FlexShopper Inc FPAY 3.25 2.38
Flexsteel Industries Inc FLXS 36.93 32.74
FLIR Systems Inc FLIR 54.14 51.87
Fluent Inc FLNT 5.36 4.64
Fluidigm Corporation FLDM 6.38 5.97
Flushing Financial Corporation FFIC 19.33 16.23
FNCB Bancorp Inc FNCB 6.87 6.26
Fonar Corporation FONR 19.43 18.32
Foresight Autonomous Holdings Ltd FRSX 7.82 4.09
FormFactor Inc FORM 49.54 42.7
Formula Systems 1985 Ltd FORTY 87 82.32
Forrester Research Inc FORR 44.93 40.93
Fortinet Inc FTNT 153.83 138.11
Fortress Biotech Inc FBIO 3.58 3.15
Fortress Biotech Inc FBIOP 20.46 19.44
Forward Air Corporation FWRD 80.03 76.4
Forward Industries Inc FORD 2.15 1.86
Fossil Group Inc FOSL 10.59 8.54
Fox Factory Holding Corp FOXF 127.58 103.41
Francesca& 39 s Holdings Corporation FRAN 0.55 0.5
Franklin Electric Co Inc FELE 74.4 67.68
Freightcar America Inc RAIL 3.11 2.28
Frequency Electronics Inc FEIM 11.26 10.76
frontdoor inc FTDR 53.92 48.45
FRP Holdings Inc FRPH 46.33 45.16
FS Bancorp Inc FSBW 60 55.1
Fuel Tech Inc FTEK 6.11 3.93
FuelCell Energy Inc FCEL 19.14 10.61
Full House Resorts Inc FLL 4.09 3.7
Fulton Financial Corporation FULT 14.86 12.69
Future FinTech Group Inc FTFT 7.64 1.64
Fuwei Films Holdings Co Ltd FFHL 11.77 9.65
G Willi Food International Ltd WILC 22.88 21.28
Gaia Inc GAIA 10.32 9.84
Galectin Therapeutics Inc GALT 2.26 2.14
Gaming and Leisure Properties Inc GLPI 41.59 39.39
Garmin Ltd GRMN 122.02 118.56
Gencor Industries Inc GENC 13.18 12.04
General Finance Corporation GFN 9.19 8.18
General Finance Corporation GFNCP 102.23 100.95
Genetic Technologies Ltd GENE 4.38 3.77
Genius Brands International Inc GNUS 1.49 1.35
GenMark Diagnostics Inc GNMK 16.63 14.14
Gentex Corporation GNTX 37.54 33.57
Gentherm Inc THRM 69.65 63.68
Geospace Technologies Corporation GEOS 9.6 8.78
German American Bancorp Inc GABC 35.7 32.82
Geron Corporation GERN 1.71 1.62
Gevo Inc GEVO 6.99 4.29
Gibraltar Industries Inc ROCK 97.97 74.55
GigaMedia Limited GIGM 3.47 3.06
G III Apparel Group LTD GIII 29.39 23.28
Gilat Satellite Networks Ltd GILT 7.67 6.81
Gilead Sciences Inc GILD 63.33 59.63
Glacier Bancorp Inc GBCI 50.08 45.62
Gladstone Capital Corporation GLAD 9.25 8.71
Gladstone Capital Corporation GLADD 25.4 25.29
Gladstone Commercial Corporation GOOD 18.54 17.67
Gladstone Commercial Corporation GOODM 25.3 25.13
Gladstone Investment Corporation GAIN 10.7 10.11
Gladstone Investment Corporation GAINL 25.49 25.12
Gladstone Investment Corporation GAINM 25.56 25.3
Gladstone Land Corporation LAND 15.49 14.33
Gladstone Land Corporation LANDP 26.5 25.15
Glen Burnie Bancorp GLBZ 11.77 10.5
Global Eagle Entertainment Inc ENT 0.32 0.29
Global Indemnity Limited GBLI 29.01 28.28
Global Indemnity Limited GBLIL 26.4 26
Global Self Storage Inc SELF 4.1 3.97
Global X Autonomous & Electric Vehicles ETF DRIV 26.94 24.01
Global X Conscious Companies ETF KRMA 27.91 26.93
Globus Maritime Limited GLBS 7.13 5.7
Glu Mobile Inc GLUU 9.47 8.64
Gogo Inc GOGO 12.14 9.57
Golar LNG Limited GLNG 12.69 9.98
Golar LNG Partners LP GMLP 3.42 2.52
Golar LNG Partners LP GMLPP 24.65 22
Golden Entertainment Inc GDEN 21.12 19.26
Golden Ocean Group Limited GOGL 5.42 4.83
Golub Capital BDC Inc GBDC 14.53 14.08
Good Times Restaurants Inc GTIM 3.06 2.76
Grand Canyon Education Inc LOPE 91.31 89.71
GRAVITY Co Ltd GRVY 218.8 189.69
Great Elm Capital Corp GECC 3.7 3.5
Great Elm Capital Corp GECCL 25.04 24.82
Great Elm Capital Corp GECCM 24.45 23.75
Great Elm Capital Group Inc GEC 2.81 2.71
Great Lakes Dredge & Dock Corporation GLDD 14.71 12.96
Great Southern Bancorp Inc GSBC 51.68 48.63
Green Brick Partners Inc GRBK 23.91 21.37
Green Plains Inc GPRE 18.85 12.81
Greene County Bancorp Inc GCBC 26.6 24.54
Greenlight Reinsurance Ltd GLRE 8.1 7.47
Greenpro Capital Corp GRNQ 2.96 1.59
Griffin Industrial Realty Inc GRIF 66.83 63.51
Grifols S A GRFS 19.6 18.83
Grindrod Shipping Holdings Ltd GRIN 5.9 4.75
Groupon Inc GRPN 37.49 34.31
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 54.8 50.74
Grupo Financiero Galicia S A GGAL 8.32 8
GSE Systems Inc GVP 1.68 1.3
GSI Technology Inc GSIT 8.18 7.59
GTY Technology Holdings Inc GTYH 6.26 5.15
Guaranty Federal Bancshares Inc GFED 18.9 17.75
Gulf Island Fabrication Inc GIFI 3.65 3.2
Gulf Resources Inc GURE 4.66 4.18
GW Pharmaceuticals Plc GWPH 137.88 112.4
Gyrodyne LLC GYRO 17 16.25
H&E Equipment Services Inc HEES 32.48 28.61
Hallador Energy Company HNRG 1.67 1.35
Hallmark Financial Services Inc HALL 3.61 3.22
Halozyme Therapeutics Inc HALO 47.76 41.8
Hancock Whitney Corporation HWC 41.2 33.45
Hancock Whitney Corporation HWCPL 25.52 25.34
Hanmi Financial Corporation HAFC 12.86 11.23
HarborOne Bancorp Inc HONE 11.5 10.81
Harmonic Inc HLIT 8.13 7.27
Harvard Bioscience Inc HBIO 4.38 4.07
Harvest Capital Credit Corporation HCAP 7.73 7.53
Harvest Capital Credit Corporation HCAPZ 25.25 25.01
Hasbro Inc HAS 99.21 91.96
Hawaiian Holdings Inc HA 20.96 17.02
Hawkins Inc HWKN 57.8 52.36
Hawthorn Bancshares Inc HWBK 21.75 20.62
Haynes International Inc HAYN 26.05 23.37
Healthcare Services Group Inc HCSG 32.81 28.37
HealthStream Inc HSTM 25.05 22.34
Heartland Express Inc HTLD 19.17 17.98
Heartland Financial USA Inc HTLF 45.45 40.09
Heat Biologics Inc HTBX 6.74 5.67
Heidrick & Struggles International Inc HSII 32.95 28.91
Helen of Troy Limited HELE 228.51 212.53
Helios and Matheson Analytics Inc HMNY 0 0
Helius Medical Technologies Inc HSDT 21 11.73
Hemisphere Media Group Inc HMTV 10.96 10.11
Hennessy Advisors Inc HNNA 9.1 8.3
Henry Schein Inc HSIC 73.88 66.49
Heritage Commerce Corp HTBK 9.88 8.76
Heritage Financial Corporation HFWA 25.97 23.1
Heritage Crystal Clean Inc HCCI 23.26 20.93
Herman Miller Inc MLHR 35.98 33.1
Heron Therapeutics Inc HRTX 20.72 17.67
Heska Corporation HSKA 161.67 143.93
Hexindai Inc HX 2.55 2.21
HF Foods Group Inc HFFG 7.8 7.36
Hibbett Sports Inc HIBB 55.48 45.85
Highland iBoxx Senior Loan ETF SNLN 16.17 16.01
Highway Holdings Limited HIHO 4.38 4.02
Himax Technologies Inc HIMX 8.63 7.11
Hingham Institution for Savings HIFS 228.24 217.05
HMN Financial Inc HMNF 18.3 17.35
HMS Holdings Corp HMSY 36.73 36.24
Hollysys Automation Technologies Ltd HOLI 15.12 14.51
Hologic Inc HOLX 80.49 73.12
Home Bancorp Inc HBCP 30.6 27.85
Home BancShares Inc HOMB 21.41 19.51
Home Federal Bancorp Inc of Louisiana HFBL 30.48 29
HomeStreet Inc HMST 37.46 33.61
HomeTrust Bancshares Inc HTBI 21.28 19.57
Hooker Furniture Corporation HOFT 33.33 31.56
Hope Bancorp Inc HOPE 12.65 10.79
Horizon Bancorp Inc HBNC 16.97 15.56
Horizon Pharma plc HZNP 80.94 72.54
Horizon Technology Finance Corporation HRZN 13.75 13.02
Hostess Brands Inc TWNK 14.71 13.83
Hostess Brands Inc TWNKW 1.66 1.2
Houghton Mifflin Harcourt Company HMHC 4.01 3.28
Houston Wire & Cable Company HWCC 3.48 2.74
Howard Bancorp Inc HBMD 13.44 11.52
Huazhu Group Limited HTHT 47.79 45.15
Hub Group Inc HUBG 60.27 55.28
Hudson Global Inc HSON 11.3 10.36
Hudson Technologies Inc HDSN 1.17 1.05
Huntington Bancshares Incorporated HBAN 15 12.49
Huntington Bancshares Incorporated HBANO 25.41 25.34
Hurco Companies Inc HURC 33.04 28.6
Huron Consulting Group Inc HURN 61.28 56.97
Huttig Building Products Inc HBP 3.61 3.17
HV Bancorp Inc HVBC 17.61 16.52
IAC InterActiveCorp IAC 199.4 186.94
icad inc ICAD 13.7 12.57
Icahn Enterprises L P IEP 56.43 52.2
ICC Holdings Inc ICCH 14.38 14.08
ICF International Inc ICFI 79.73 72.48
ICON plc ICLR 214.75 192.02
Iconix Brand Group Inc ICON 1.5 1.35
ICU Medical Inc ICUI 224.28 212.06
Ideal Power Inc IPWR 9 7.61
Ideanomics Inc IDEX 3.47 2.05
Identiv Inc INVE 8.35 7.83
Idera Pharmaceuticals Inc IDRA 4.48 4.02
IDEXX Laboratories Inc IDXX 513.2 485.02
IES Holdings Inc IESC 49.98 45.02
IF Bancorp Inc IROQ 22.05 20.04
iFresh Inc IFMK 0.96 0.79
IHS Markit Ltd INFO 90.91 83.76
II VI Incorporated IIVI 88.68 77.3
Ikonics Corporation IKNX 11.13 8.61
Illumina Inc ILMN 382.41 361.28
Image Sensing Systems Inc ISNS 5.05 4.39
Immersion Corporation IMMR 13 10.6
ImmuCell Corporation ICCC 6.35 5.98
ImmunoGen Inc IMGN 7.96 6.52
Immuron Limited IMRN 6.91 6.63
Immuron Limited IMRNW 1.5 1.24
Immutep Limited IMMP 3.56 3.08
IMV Inc IMV 3.53 3.19
Incyte Corporation INCY 93.89 84.31
Independent Bank Corp INDB 80.62 73.27
Independent Bank Corporation IBCP 20.53 18.7
Independent Bank Group Inc IBTX 69.07 62.13
Infinera Corporation INFN 10.32 9.2
Infinity Pharmaceuticals Inc INFI 3.18 1.98
InflaRx N V IFRX 6.31 5.14
Information Services Group Inc III 3.97 3.28
Infrastructure and Energy Alternatives Inc IEA 23.42 16.48
Ingles Markets Incorporated IMKTA 42.82 41.57
Innodata Inc INOD 6.46 5.06
Innospec Inc IOSP 102.45 89.56
Innovative Solutions and Support Inc ISSC 6.61 5.97
Innoviva Inc INVA 12.87 12.24
Inovio Pharmaceuticals Inc INO 9.66 9.09
Inpixon INPX 1.29 1.06
Inseego Corp INSG 15.09 13.76
Insight Enterprises Inc NSIT 81.3 75.28
Insignia Systems Inc ISIG 9.42 7.31
Insmed Inc INSM 37.17 33.05
Inspired Entertainment Inc INSE 6.93 6.12
Insteel Industries Inc IIIN 25.45 22.97
Insulet Corporation PODD 282.06 251.47
Integra LifeSciences Holdings Corporation IART 67.78 62.89
Integrated Media Technology Limited IMTE 4.49 3.67
Intel Corporation INTC 58.96 49.67
Inter Parfums Inc IPAR 63.73 59.92
Intercept Pharmaceuticals Inc ICPT 31.2 27.05
InterDigital Inc IDCC 66.79 61.05
Interface Inc TILE 11.33 9.92
Interlink Electronics Inc LINK 9.19 8.2
International Bancshares Corporation IBOC 42.5 36.85
International Money Express Inc IMXI 16.11 15.31
Interpace Diagnostics Group Inc IDXG 4.2 3.31
Intevac Inc IVAC 7.78 7.28
Intra Cellular Therapies Inc ITCI 34.14 31.69
IntriCon Corporation IIN 18.46 17.46
Intuit Inc INTU 377.37 361.49
Intuitive Surgical Inc ISRG 813.65 777.81
Investors Bancorp Inc ISBC 11.56 10.62
Investors Title Company ITIC 156 148.01
InVivo Therapeutics Holdings Corp NVIV 1.11 0.81
Ionis Pharmaceuticals Inc IONS 61.54 55.92
Iovance Biotherapeutics Inc IOVA 52.03 44.74
IPG Photonics Corporation IPGP 247.61 218.21
IQ Chaikin U S Large Cap ETF CLRG 29.93 28.88
IQ Chaikin U S Small Cap ETF CSML 31.73 28.95
IRIDEX Corporation IRIX 5.75 2.28
Iridium Communications Inc IRDM 46.55 39.4
iRobot Corporation IRBT 89.21 79.45
Ironwood Pharmaceuticals Inc IRWD 11.84 10.86
IRSA Propiedades Comerciales S A IRCP 10 9.14
Iteris Inc ITI 7.5 5.6
Itron Inc ITRI 107.27 95.55
Ituran Location and Control Ltd ITRN 19.59 18.47
IZEA Worldwide Inc IZEA 3.21 1.8
J & J Snack Foods Corp JJSF 154.44 149.42
J W Mays Inc MAYS 23.99 21.13
J B Hunt Transport Services Inc JBHT 152.44 135.83
j2 Global Inc JCOM 98.66 94.92
Jack Henry & Associates Inc JKHY 166.95 153.22
Jack In The Box Inc JACK 99.55 91.2
JAKKS Pacific Inc JAKK 5.97 4.74
Janus Henderson Small Cap Growth Alpha ETF JSML 67.25 62.97
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 66.78 62.16
Jazz Pharmaceuticals plc JAZZ 167.71 160.4
Jerash Holdings US Inc JRSH 6.07 5.77
JetBlue Airways Corporation JBLU 15.72 14.03
Jewett Cameron Trading Company JCTCF 10 8.7
John B Sanfilippo & Son Inc JBSS 83.32 79.27
Johnson Outdoors Inc JOUT 120.38 109.91
Kaiser Aluminum Corporation KALU 109.66 95.99
KalVista Pharmaceuticals Inc KALV 18.5 16.21
Kamada Ltd KMDA 7.23 6.48
Kandi Technologies Group Inc KNDI 8.88 7.12
Karyopharm Therapeutics Inc KPTI 17.69 14.94
Kazia Therapeutics Limited KZIA 10.29 8.85
KBS Fashion Group Limited KBSF 3.5 2.92
Kearny Financial KRNY 11.53 10.44
Kelly Services Inc KELYA 22.14 19.94
Kelly Services Inc KELYB 22.01 19.84
Kentucky First Federal Bancorp KFFB 7.4 6.31
Kewaunee Scientific Corporation KEQU 12.56 11.55
Key Tronic Corporation KTCC 7.72 6.9
Kforce Inc KFRC 44.77 42.66
Kimball Electronics Inc KE 18.02 16.24
Kimball International Inc KBAL 13.32 11.71
Kindred Biosciences Inc KIN 5.16 4.34
Kingold Jewelry Inc KGJI 0.14 0.11
Kingstone Companies Inc KINS 7.27 6.5
Kirkland& 39 s Inc KIRK 20.58 16.33
KLA Tencor Corporation KLAC 307.08 260.33
KLX Energy Services Holdings Inc KLXE 9.51 6.55
Kopin Corporation KOPN 3.2 2.35
Koss Corporation KOSS 3.27 2.98
KraneShares Trust KraneShares CSI China Internet ETF KWEB 82.59 76.61
Kratos Defense & Security Solutions Inc KTOS 31 26.37
Kulicke and Soffa Industries Inc KLIC 38.47 32.28
KVH Industries Inc KVHI 12.27 11.4
L B Foster Company FSTR 16.05 14.86
La Jolla Pharmaceutical Company LJPC 5.67 3.94
Lake Shore Bancorp Inc LSBK 13.46 13
Lakeland Bancorp Inc LBAI 14.24 12.63
Lakeland Financial Corporation LKFN 59.92 53.93
Lakeland Industries Inc LAKE 31.25 28.21
Lam Research Corporation LRCX 564.58 478.02
Lamar Advertising Company LAMR 84.17 80.79
Lancaster Colony Corporation LANC 182.19 172.1
Landec Corporation LNDC 11.27 10.55
Landmark Bancorp Inc LARK 25.92 23.2
Landmark Infrastructure Partners LP LMRKN 25.94 25.62
Lands& 39 End Inc LE 28.76 21.16
Landstar System Inc LSTR 151.24 133.09
Lantronix Inc LTRX 4.75 4.31
Lattice Semiconductor Corporation LSCC 46.03 42.77
Lawson Products Inc LAWS 52.15 48.01
Lazydays Holdings Inc LAZY 19.31 16.38
LCNB Corporation LCNB 16.1 14.07
LEAP THERAPEUTICS INC LPTX 2.39 2.18
Legacy Housing Corporation LEGH 15.15 14.66
Leisure Acquisition Corp LACQ 13.17 11.71
Leisure Acquisition Corp LACQW 1.09 0.8
LeMaitre Vascular Inc LMAT 43.27 40.19
LendingTree Inc TREE 313.45 258.21
Lexicon Pharmaceuticals Inc LXRX 8.05 3.45
LF Capital Acquistion Corp LFAC 10.68 9.19
LF Capital Acquistion Corp LFACW 1.97 1.95
LGI Homes Inc LGIH 108.48 97.33
LHC Group LHCG 221.92 210.3
Lianluo Smart Limited LLIT 4.97 4.17
Liberty Broadband Corporation LBRDA 154.54 147.04
Liberty Broadband Corporation LBRDK 155.58 147.29
Liberty Global plc LBTYA 26.22 24.31
Liberty Global plc LBTYB 27 24.34
Liberty Global plc LBTYK 25.69 23.53
Liberty Latin America Ltd LILA 12.12 11.04
Liberty Latin America Ltd LILAK 11.9 11.08
Liberty Media Corporation BATRA 26.4 25.29
Liberty Media Corporation BATRK 26.22 25.27
Liberty Media Corporation FWONA 37.63 35.53
Liberty Media Corporation FWONK 41.49 39.61
Liberty Media Corporation LSXMA 44.83 39.95
Liberty Media Corporation LSXMB 47.42 39.17
Liberty Media Corporation LSXMK 44.39 39.85
Liberty TripAdvisor Holdings Inc LTRPA 5.68 4.3
Liberty TripAdvisor Holdings Inc LTRPB 34 29.03
Lifetime Brands Inc LCUT 15.73 14.67
Lifevantage Corporation LFVN 9.89 9.17
Lifeway Foods Inc LWAY 5.83 5.27
Ligand Pharmaceuticals Incorporated LGND 123.34 99.66
Lightbridge Corporation LTBR 6.13 4.09
LightPath Technologies Inc LPTH 4.81 3.67
Limbach Holdings Inc LMB 14.24 12.05
Limelight Networks Inc LLNW 4.35 3.94
Limestone Bancorp Inc LMST 13.87 12.15
Limoneira Co LMNR 17.41 15.38
Lincoln Educational Services Corporation LINC 6.53 6.11
Lincoln Electric Holdings Inc LECO 122.15 113.73
Lindblad Expeditions Holdings Inc LIND 17.02 15.52
Lipocine Inc LPCN 1.72 1.34
Liquid Media Group Ltd YVR 1.8 1.53
Liquidity Services Inc LQDT 18.72 16.08
Littelfuse Inc LFUS 280.86 255.18
LivaNova PLC LIVN 68.59 63.56
Live Ventures Incorporated LIVE 23.26 11.8
LivePerson Inc LPSN 65.92 60.79
LiveXLive Media Inc LIVX 3.89 3.24
LKQ Corporation LKQ 39.82 34.44
LM Funding America Inc LMFA 2.45 0.69
Logitech International S A LOGI 104.21 98.47
Longevity Acquisition Corporation LOAC 13.22 11.95
Longevity Acquisition Corporation LOACR 1.28 1.1
Longevity Acquisition Corporation LOACW 1.8 1.43
Loop Industries Inc LOOP 9.54 8.57
Loral Space and Communications Inc LORL 26.44 20.5
LPL Financial Holdings Inc LPLA 120.38 102.96
LSI Industries Inc LYTS 8.67 8.09
lululemon athletica inc LULU 367.29 344.5
Lumentum Holdings Inc LITE 108.93 92.51
Luminex Corporation LMNX 28.02 23.94
Luna Innovations Incorporated LUNA 10.62 9.42
Macatawa Bank Corporation MCBC 9.09 8.34
Mackinac Financial Corporation MFNC 14.07 12.61
MACOM Technology Solutions Holdings Inc MTSI 63.41 55.24
MacroGenics Inc MGNX 22.2 20.36
Madrigal Pharmaceuticals Inc MDGL 115.59 109.37
Magal Security Systems Ltd MAGS 4.25 3.98
Magellan Health Inc MGLN 94.98 93.57
Magic Software Enterprises Ltd MGIC 17.21 14.87
Magyar Bancorp Inc MGYR 10.25 9.67
Maiden Holdings Ltd MHLD 2.49 2.21
MakeMyTrip Limited MMYT 31.72 28.11
Malvern Bancorp Inc MLVF 17.46 15.31
Manhattan Associates Inc MANH 116.5 103.4
Manhattan Bridge Capital Inc LOAN 5.31 5.03
Manitex International Inc MNTX 5.62 5
Mannatech Incorporated MTEX 18.95 18.07
MannKind Corporation MNKD 3.54 3.16
ManTech International Corporation MANT 98.73 87.52
Marathon Patent Group Inc MARA 25.99 11.23
Marchex Inc MCHX 2.42 2.02
Marin Software Incorporated MRIN 2.43 2
Marine Petroleum Trust MARPS 3.95 3.67
Marker Therapeutics Inc MRKR 2.13 1.47
MarketAxess Holdings Inc MKTX 562.78 512.08
Marlin Business Services Corp MRLN 12.62 11.8
Marriott International MAR 130.35 124.77
Marrone Bio Innovations Inc MBII 1.38 1.28
Marten Transport Ltd MRTN 18.01 16.9
Martin Midstream Partners L P MMLP 1.87 1.45
Marvell Technology Group Ltd MRVL 51.31 46.31
Masimo Corporation MASI 283.75 261.37
MasterCraft Boat Holdings Inc MCFT 27.82 24.25
Matrix Service Company MTRX 14.94 11.09
Mattel Inc MAT 19.18 17.17
Matthews International Corporation MATW 31.79 27.96
Maxim Integrated Products Inc MXIM 96.13 87.5
McGrath RentCorp MGRC 74.71 66.57
MDC Partners Inc MDCA 2.56 2.38
Medalist Diversified REIT Inc MDRR 2.43 2.21
Medallion Financial Corp MFIN 5.36 4.93
Medallion Financial Corp MFINL 25.32 25.22
Medical Transcription Billing Corp MTBCP 26.84 26.44
MediciNova Inc MNOV 5.72 5.27
Medigus Ltd MDGS 2.6 1.93
Medigus Ltd MDGSW 0.65 0.37
MEI Pharma Inc MEIP 3.04 2.7
Melco Resorts & Entertainment Limited MLCO 18.56 16.43
MER Telemanagement Solutions Ltd MTSL 2.45 1.59
MercadoLibre Inc MELI 1852.53 1571.98
Mercantil Bank Holding Corporation AMTB 17.32 15.06
Mercantil Bank Holding Corporation AMTBB 12.52 11.62
Mercantile Bank Corporation MBWM 29.15 27.01
Mercer International Inc MERC 11.55 10.26
Mercury Systems Inc MRCY 85.69 78.37
Mereo BioPharma Group plc MREO 3.59 3.3
Meridian Bancorp Inc EBSB 16.22 14.63
Meridian Bioscience Inc VIVO 22.45 19.33
Meridian Corporation MRBK 21.85 20.22
Merit Medical Systems Inc MMSI 57.75 54.76
Merrimack Pharmaceuticals Inc MACK 8.13 6.8
Mesa Laboratories Inc MLAB 300.6 279.2
Meta Financial Group Inc CASH 40.33 36.38
Methanex Corporation MEOH 47.9 40.96
MGE Energy Inc MGEE 70.82 66.63
MGP Ingredients Inc MGPI 52.79 45.62
Microbot Medical Inc MBOT 8.24 7.02
Microchip Technology Incorporated MCHP 153.28 137.18
Micron Technology Inc MU 81.3 74.05
MicroStrategy Incorporated MSTR 621.58 425.22
Microvision Inc MVIS 6.61 5.21
MICT Inc MICT 2.41 1.94
Mid Penn Bancorp MPB 24.31 22.1
Midatech Pharma PLC MTP 2.28 1.95
Mid Con Energy Partners LP MCEP 5.39 4.06
Middlefield Banc Corp MBCN 23.07 21.04
Middlesex Water Company MSEX 73.88 70.06
Mid Southern Bancorp Inc MSVB 14.98 14.27
MidWestOne Financial Group Inc MOFG 27.21 24.5
Millendo Therapeutics Inc MLND 2.06 1.63
MIND C T I Ltd MNDO 2.7 2.56
Miragen Therapeutics Inc MGEN 24.84 16.51
Mirati Therapeutics Inc MRTX 221.61 201.96
MISONIX Inc MSON 13.77 12.04
Mitcham Industries Inc MIND 2.21 2.13
Mitcham Industries Inc MINDP 23.6 22.95
Mitek Systems Inc MITK 17.45 16.47
MKS Instruments Inc MKSI 183.61 150.08
MMA Capital Management LLC MMAC 25.2 24
MMTec Inc MTC 2.16 1.5
Moderna Inc MRNA 130.39 108.33
Mogo Finance Technology Inc MOGO 5.14 3.97
Molecular Templates Inc MTEM 11.09 9.46
Monaker Group Inc MKGI 2.71 2.36
Monarch Casino & Resort Inc MCRI 62.9 58.06
Mondelez International Inc MDLZ 58.19 57.07
Moneygram International Inc MGI 7.36 5.33
Monolithic Power Systems Inc MPWR 393.9 358.6
Monro Inc MNRO 60.4 53.76
Monroe Capital Corporation MRCC 8.68 8.08
Monroe Capital Corporation MRCCL 25.51 25.04
Monster Beverage Corporation MNST 94.14 89.99
Morningstar Inc MORN 237.7 216.45
MoSys Inc MOSY 3.14 2.35
Motorcar Parts of America Inc MPAA 21.77 19.62
Moxian Inc MOXC 1.69 1.33
Mr Cooper Group Inc COOP 30.4 28.84
MTS Systems Corporation MTSC 59.28 57.67
Mustang Bio Inc MBIO 4.71 3.95
MVB Financial Corp MVBF 23.41 21.75
My Size Inc MYSZ 1.69 1.29
Mylan N V MYL 18.54 18.1
MYR Group Inc MYRG 64.95 58.14
Myriad Genetics Inc MYGN 26.5 19.92
Naked Brand Group Limited NAKD 0.53 0.22
Nano Dimension Ltd NNDM 11.43 8.33
NanoString Technologies Inc NSTG 72.83 65.96
NanoVibronix Inc NAOV 1.09 0.78
NAPCO Security Technologies Inc NSSC 28.5 26.17
Nasdaq Inc NDAQ 142.49 131.95
Nathan& 39 s Famous Inc NATH 58.44 56.35
National American University Holdings Inc NAUH 0.17 0.1
National Bankshares Inc NKSH 33.87 31.08
National Beverage Corp FIZZ 88.67 78.35
National CineMedia Inc NCMI 3.82 3.61
National Energy Services Reunited Corp NESR 10.85 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 3.28 2.91
National Holdings Corporation NHLDW 0.17 0.1
National Instruments Corporation NATI 46.9 43.04
National Research Corporation NRC 46.62 42.66
National Security Group Inc NSEC 11.44 10.75
National Western Life Group Inc NWLI 220.25 203.69
Natural Alternatives International Inc NAII 13.33 10.6
Natural Health Trends Corp NHTC 5.46 4.94
Nature& 39 s Sunshine Products Inc NATR 16.68 14.47
Navient Corporation JSM 25.24 24.13
Navient Corporation NAVI 12.11 9.97
Navios Maritime Containers L P NMCI 5.71 3.92
NBT Bancorp Inc NBTB 35.34 31.79
Nektar Therapeutics NKTR 19.45 17.17
Nemaura Medical Inc NMRD 4.57 3.77
Neogen Corporation NEOG 84.19 78.41
NeoGenomics Inc NEO 54.84 50.43
Neonode Inc NEON 9.02 6.96
Neovasc Inc NVCN 1.2 0.93
Neptune Wellness Solutions Inc NEPT 2.02 1.59
Net 1 UEPS Technologies Inc UEPS 4.88 4.6
Net Element Inc NETE 14.84 12.33
NetApp Inc NTAP 66.16 64.66
NetEase Inc NTES 114.57 96.74
Netflix Inc NFLX 533.78 494.25
NETGEAR Inc NTGR 41.34 38.46
NetScout Systems Inc NTCT 30.06 26.91
NetSol Technologies Inc NTWK 4.43 3.85
Neurocrine Biosciences Inc NBIX 112.32 95.87
NeuroMetrix Inc NURO 3.76 3.08
New Age Beverages Corporation NBEV 3.01 2.65
New York Mortgage Trust Inc NYMT 3.73 3.6
New York Mortgage Trust Inc NYMTN 23.09 22.31
New York Mortgage Trust Inc NYMTO 23.4 22.63
New York Mortgage Trust Inc NYMTP 23.55 22.7
Newell Brands Inc NWL 24.4 21.75
News Corporation NWS 18.81 17.96
News Corporation NWSA 19.25 17.99
Newtek Business Services Corp NEWT 19.94 18.99
Nexstar Media Group Inc NXST 116.32 108.66
NextDecade Corporation NEXT 2.45 2.12
NextGen Healthcare Inc NXGN 21.62 18.11
NI Holdings Inc NODK 17.57 16.17
NIC Inc EGOV 27.54 25.94
NICE Ltd NICE 279.3 272.52
Nicholas Financial Inc NICK 8.48 8.17
Nicolet Bankshares Inc NCBS 72.56 67.47
NMI Holdings Inc NMIH 24.56 22
NN Inc NNBR 6.62 5.88
Noodles & Company NDLS 9.09 7.73
Nordson Corporation NDSN 207.09 191.56
Nortech Systems Incorporated NSYS 8.41 6.5
Northeast Bancorp NBN 26.1 22.45
Northern Technologies International Corporation NTIC 13.56 10.92
Northern Trust Corporation NTRS 99.69 91.99
Northfield Bancorp Inc NFBK 13.49 12.22
Northrim BanCorp Inc NRIM 36.71 33.56
Northwest Bancshares Inc NWBI 14.14 12.66
Northwest Pipe Company NWPX 31.53 27.2
Norwegian Cruise Line Holdings Ltd. NCLH 26.42 23.73
Norwood Financial Corp NWFL 28.35 25.73
Nova Lifestyle Inc NVFY 3.1 2.31
Nova Measuring Instruments Ltd NVMI 80.67 70.72
Novanta Inc NOVT 132.44 118.88
Novavax Inc NVAX 129.4 112.19
Novus Therapeutics Inc NVUS 15.3 14.25
Nuance Communications Inc NUAN 50.21 43.47
NuVasive Inc NUVA 59.89 53.87
NV5 Global Inc NVEE 94.05 77.53
NVE Corporation NVEC 64.35 57.42
NVIDIA Corporation NVDA 550.3 504.58
NXP Semiconductors N V NXPI 180 162.04
NXT ID Inc NXTD 1.65 1.3
Nymox Pharmaceutical Corporation NYMX 2.78 2.52
O2Micro International Limited OIIM 9.55 8.64
Oak Valley Bancorp CA OVLY 16.73 15.42
Oaktree Specialty Lending Corporation OCSL 5.81 5.6
Oaktree Strategic Income Corporation OCSI 7.95 7.74
Ocean Bio Chem Inc OBCI 13.05 12.31
Ocean Power Technologies Inc OPTT 2.99 2.59
OceanFirst Financial Corp OCFC 20.56 18.51
Oconee Federal Financial Corp OFED 26.29 23.53
Odyssey Marine Exploration Inc OMEX 7.2 6.72
Office Depot Inc ODP 45.93 30.3
OFS Capital Corporation OFS 7.12 6.94
OFS Credit Company Inc OCCI 13 12.16
Ohio Valley Banc Corp OVBC 24.27 23.3
Old Dominion Freight Line Inc ODFL 207.51 190.69
Old National Bancorp ONB 18.3 16.56
Old Point Financial Corporation OPOF 20.65 18.7
Old Second Bancorp Inc OSBC 11.09 10.12
Olympic Steel Inc ZEUS 16.1 14.12
Omega Flex Inc OFLX 153.4 145.9
Omeros Corporation OMER 19.77 14.46
Omnicell Inc OMCL 122.78 117.54
ON Semiconductor Corporation ON 37.9 32.67
Oncolytics Biotech Inc ONCY 2.82 2.32
Onconova Therapeutics Inc ONTX 0.83 0.5
OncoSec Medical Incorporated ONCS 6.6 6.09
OneSpan Inc OSPN 24 20.53
Open Text Corporation OTEX 46.4 44.26
Opes Acquisition Corp OPES 14.1 12.85
Opiant Pharmaceuticals Inc OPNT 8.71 8.2
Opko Health Inc OPK 4.55 4.17
Optibase Ltd OBAS 12 11.87
Optical Cable Corporation OCC 3.48 2.7
OptimizeRx Corporation OPRX 40.36 33.36
OptimumBank Holdings Inc OPHC 3.88 3.43
Oramed Pharmaceuticals Inc ORMP 4.5 4.22
OraSure Technologies Inc OSUR 12.92 11.21
ORBCOMM Inc ORBC 8.32 6.85
O& 39 Reilly Automotive Inc ORLY 495.4 451.28
Organogenesis Holdings Inc ORGO 9.5 7.23
Organovo Holdings Inc ONVO 14.72 11.08
Orgenesis Inc ORGS 5.18 4.58
Origin Agritech Limited SEED 18.46 13.99
Orion Energy Systems Inc OESX 11.15 9.54
Orrstown Financial Services Inc ORRF 18.96 16.76
Orthofix Medical Inc OFIX 44.87 42.89
OSI Systems Inc OSIS 96.55 91.7
Ossen Innovation Co Ltd OSN 4.78 4.51
Otelco Inc OTEL 11.64 11.45
Ottawa Bancorp Inc OTTW 14.8 14.5
Otter Tail Corporation OTTR 43.58 41.49
Outlook Therapeutics Inc OTLK 1.28 1.18
Outlook Therapeutics Inc OTLKW 0.26 0.18
Overstock com Inc OSTK 64.07 49.46
Oxbridge Re Holdings Limited OXBR 2.45 1.82
Oxbridge Re Holdings Limited OXBRW 0.15 0.11
Oxford Immunotec Global PLC OXFD 22.25 17.15
Oxford Lane Capital Corp OXLC 6.04 5.5
Oxford Lane Capital Corp OXLCM 24.45 24.14
Oxford Lane Capital Corp OXLCO 25.22 25.16
Oxford Square Capital Corp OXSQ 3.66 3.18
Oxford Square Capital Corp OXSQL 25.35 25.1
P & F Industries Inc PFIN 6.59 5.75
P A M Transportation Services Inc PTSI 57.5 45.83
PACCAR Inc PCAR 89.46 84.72
Pacific Biosciences of California Inc PACB 38.28 26.38
Pacific Ethanol Inc PEIX 7.42 5.77
Pacific Mercantile Bancorp PMBC 5.84 5.14
Pacific Premier Bancorp Inc PPBI 34.89 30.59
Pacira Pharmaceuticals Inc PCRX 75.33 59.31
PacWest Bancorp PACW 32.31 25.65
Pan American Silver Corp PAAS 38.3 29.6
Pangaea Logistics Solutions Ltd PANL 2.93 2.78
Papa John& 39 s International Inc PZZA 95.2 84.94
Paratek Pharmaceuticals Inc PRTK 6.8 6.08
Pareteum Corporation TEUM 0.62 0.59
Park City Group Inc PCYG 5.72 4.88
Parke Bancorp Inc PKBK 17.7 15.5
Park Ohio Holdings Corp PKOH 32.96 30.26
Partner Communications Company Ltd PTNR 5.31 5.04
Pathfinder Bancorp Inc PBHC 13.14 11.59
Patrick Industries Inc PATK 73.83 69.27
Patriot National Bancorp Inc PNBK 10.82 9.55
Patriot Transportation Holding Inc PATI 8.85 8.66
Patterson Companies Inc PDCO 33.67 29.14
Patterson UTI Energy Inc PTEN 6.87 5.42
PAVmed Inc PAVM 2.25 2.01
PAVmed Inc PAVMW 0.58 0.4
Paychex Inc PAYX 91.61 88.37
PayPal Holdings Inc PYPL 244.9 226.83
PC Connection Inc CNXN 52.38 46.94
PCSB Financial Corporation PCSB 16.84 15.97
PC Tel Inc PCTI 6.76 6.51
PDC Energy Inc PDCE 25.69 20.38
PDF Solutions Inc PDFS 23.22 21.45
PDL BioPharma Inc PDLI 2.47 2.47
PDL Community Bancorp PDLB 11.1 9.92
Peapack Gladstone Financial Corporation PGC 26.85 22.91
Pegasystems Inc PEGA 136.23 131.67
Penn National Gaming Inc PENN 105.95 80.89
Penn Virginia Corporation PVAC 13.44 10.67
PennantPark Floating Rate Capital Ltd PFLT 11.56 10.46
PennantPark Investment Corporation PNNT 5.11 4.49
Penns Woods Bancorp Inc PWOD 26.33 23.6
Peoples Bancorp Inc PEBO 31.87 26.94
Peoples Bancorp of North Carolina Inc PEBK 24.44 21.15
Peoples Financial Services Corp PFIS 40.89 36.55
People& 39 s United Financial Inc PBCT 14.7 12.85
People& 39 s United Financial Inc PBCTP 28 27.01
Pepsico Inc PEP 144.27 141.39
Perficient Inc PRFT 48.98 46.33
Performant Financial Corporation PFMT 1.38 0.87
Perion Network Ltd PERI 14.46 11.95
Perma Fix Environmental Services Inc PESI 6.42 5.76
Perma Pipe International Holdings Inc PPIH 6.65 6.05
PetMed Express Inc PETS 35.29 32.84
PFSweb Inc PFSW 8.2 6.53
PGT Innovations, Inc. PGTI 22.73 19.85
Phio Pharmaceuticals Corp PHIO 3.1 2.76
Phio Pharmaceuticals Corp PHIOW 0.28 0.21
Photronics Inc PLAB 12.34 10.97
PICO Holdings Inc PICO 9.64 9.22
Piedmont Lithium Limited PLL 43.81 28.65
Pieris Pharmaceuticals Inc PIRS 2.85 2.66
Pilgrim& 39 s Pride Corporation PPC 20.1 18.73
Pingtan Marine Enterprise Ltd PME 1.93 1.84
Pinnacle Financial Partners Inc PNFP 70.98 63.59
Pioneer Power Solutions Inc PPSI 5.93 3.96
Pixelworks Inc PXLW 3.47 2.84
Playa Hotels & Resorts N V PLYA 6.04 5.42
Plexus Corp PLXS 85.92 79.12
Plug Power Inc PLUG 69.5 32.17
Plumas Bancorp PLBC 25.2 23.14
Pluristem Therapeutics Inc PSTI 8.49 6.89
PLx Pharma Inc PLXP 6.05 5.63
Points International Ltd PCOM 16.07 13.63
PolarityTE Inc PTE 1.32 0.73
Pool Corporation POOL 390.99 356.87
Popular Inc BPOP 61.81 55.23
Potbelly Corporation PBPB 5.04 4.35
PotlatchDeltic Corporation PCH 51.85 49.99
Powell Industries Inc POWL 33.28 29.6
Power Integrations Inc POWI 97.63 82.28
PRA Group Inc PRAA 39.6 34.49
Precipio Inc PRPO 2.44 2.07
Preferred Bank PFBC 52.56 49.09
Preformed Line Products Company PLPC 75.06 66.85
Premier Financial Bancorp Inc PFBI 14.74 13.46
Premier Inc PINC 37.4 35.56
Pressure BioSciences Inc PBIO 2.31 1.95
PRGX Global Inc PRGX 7.63 7.61
PriceSmart Inc PSMT 100.67 92.24
PrimeEnergy Corporation PNRG 43.77 38.47
Primo Water Corporation PRMW 16.56 15.8
Primoris Services Corporation PRIM 31.77 27.62
Principal Financial Group Inc PFG 53.7 48.31
Principal Healthcare Innovators Index ETF BTEC 64.16 58.16
Priority Technology Holdings Inc PRTH 7.7 6.55
Pro Dex Inc PDEX 30.98 28.6
Professional Diversity Network Inc IPDN 2.85 2.08
Profire Energy Inc PFIE 1.07 0.82
Progress Software Corporation PRGS 48.02 44.14
Proofpoint Inc PFPT 140.55 132.16
ProPhase Labs Inc PRPH 16 9.04
Prospect Capital Corporation PSEC 5.99 5.51
Protective Insurance Corporation PTVCA 16.21 15.02
Protective Insurance Corporation PTVCB 14.82 14.01
Prothena Corporation plc PRTA 14.33 12.28
Provident Bancorp Inc PVBC 12.41 11.91
Provident Financial Holdings Inc PROV 17.2 15.31
Prudential Bancorp Inc PBIP 13.04 11.99
Psychemedics Corporation PMD 5.34 4.95
PTC Inc PTC 129.16 118.18
PTC Therapeutics Inc PTCT 69.02 60.5
PUHUI WEALTH INVESTMENT MANAGEMENT CO LTD PHCF 3 2.64
Pulmatrix Inc PULM 1.33 1.26
Puma Biotechnology Inc PBYI 11.51 10.33
Pure Cycle Corporation PCYO 12.03 11.15
Purple Innovation Inc PRPL 36.17 33
Pyxis Tankers Inc PXS 1.04 0.83
QAD Inc QADA 66.82 62.47
QAD Inc QADB 49.99 47.01
QCR Holdings Inc QCRH 41.69 39.24
Qiagen N.V. QGEN 53.47 52.05
QIWI plc QIWI 10.66 10.27
Qorvo Inc QRVO 184.18 164.61
QUALCOMM Incorporated QCOM 162.92 148.5
Qualstar Corporation QBAK 3.3 2.75
Qualys Inc QLYS 122.53 113.34
Quest Resource Holding Corporation QRHC 2.67 2.37
QuickLogic Corporation QUIK 4.44 3.63
Quidel Corporation QDEL 204.49 190.28
QuinStreet Inc QNST 22.49 19.91
Qumu Corporation QUMU 8.44 8.08
Quotient Limited QTNT 6.11 5.36
Qurate Retail Inc QRTEA 12.38 10.54
Qurate Retail Inc QRTEB 11.79 10.46
R.R. Donnelley & Sons Company RRD 2.53 2.19
R1 RCM Inc RCM 25.73 23.04
RADA Electronic Industries Ltd RADA 10.7 9.38
Radcom Ltd RDCM 11.35 10.05
RadNet Inc RDNT 21.1 19.04
Radware Ltd RDWR 28.62 27.25
Rambus Inc RMBS 20.25 17.5
Rand Capital Corporation RAND 17 15.69
Randgold Resources Limited GOLD 24.77 23.11
Randolph Bancorp Inc RNDB 21.7 20.01
Rave Restaurant Group Inc RAVE 1.06 0.88
Raven Industries Inc RAVN 38.98 32.45
RBC Bearings Incorporated ROLL 187.76 173.29
RCI Hospitality Holdings Inc RICK 40.55 36.12
RCM Technologies Inc RCMT 2.25 1.87
Reading International Inc RDI 6.88 4.97
Reading International Inc RDIB 22.98 20.5
RealNetworks Inc RNWK 1.73 1.56
RealPage Inc RP 87.2 86.45
Recon Technology Ltd RCON 1.92 1.44
Red Robin Gourmet Burgers Inc RRGB 24.75 18.43
Red Violet Inc RDVT 26.08 23.71
Redhill Biopharma Ltd RDHL 8.71 7.37
Regency Centers Corporation REG 47.07 44.27
Regeneron Pharmaceuticals Inc REGN 516.98 470.09
Regulus Therapeutics Inc RGLS 1.38 1.17
Reliant Bancorp Inc RBNC 20.93 18
Reliv& 39 International Inc RELV 5 3.17
Remark Holdings Inc MARK 2.25 1.85
Renasant Corporation RNST 37.98 33.2
Renewable Energy Group Inc REGI 88.04 72.77
Rent A Center Inc RCII 48.84 38.14
Repligen Corporation RGEN 215.47 190.19
Republic Bancorp Inc RBCAA 39.76 36.26
Republic First Bancorp Inc FRBK 3 2.8
Research Frontiers Incorporated REFR 4.06 2.67
ReShape Lifesciences Inc RSLS 4 3.8
Retail Opportunity Investments Corp ROIC 14.48 12.87
RF Industries Ltd RFIL 5.15 4.89
RGC Resources Inc RGCO 25.28 24.21
Ribbon Communications Inc RBBN 7.14 6.35
RiceBran Technologies RIBT 0.83 0.6
Richardson Electronics Ltd RELL 6.12 4.77
Rigel Pharmaceuticals Inc RIGL 3.88 3.42
RigNet Inc RNET 7.07 5.71
Rimini Street Inc RMNI 6.77 4.58
Riot Blockchain Inc RIOT 28.9 16.23
Riverview Bancorp Inc RVSB 5.5 5.12
Riverview Financial Corporation RIVE 10.5 9.01
Rocket Pharmaceuticals Inc RCKT 59.73 55.05
Rockwell Medical Inc RMTI 1.25 1.03
Rocky Brands Inc RCKY 31.95 27.9
Rocky Mountain Chocolate Factory Inc RMCF 4.52 4.06
Ross Stores Inc ROST 122.41 116.97
Royal Gold Inc RGLD 111.05 104.15
RTI Surgical Inc RTIX 2.09 1.94
Rubicon Technology Inc RBCN 10 9.22
Rush Enterprises Inc RUSHA 44.6 40.45
Rush Enterprises Inc RUSHB 41.16 36.75
Ruth& 39 s Hospitality Group Inc RUTH 18.61 16.57
Ryanair Holdings plc RYAAY 109.88 105.33
S&T Bancorp Inc STBA 28.62 24.64
S&W Seed Company SANW 3.8 2.97
Sabra Health Care REIT Inc SBRA 17.57 16.86
Safety Insurance Group Inc SAFT 82.33 77.9
Saga Communications Inc SGA 23.13 21.66
Saia Inc SAIA 194.22 179.55
Salem Media Group Inc SALM 1.55 1.13
Salisbury Bancorp Inc SAL 40.65 37.22
Sanderson Farms Inc SAFM 132.2 127.83
Sandy Spring Bancorp Inc SASR 36.31 31.71
Sangamo Therapeutics Inc SGMO 17.05 15.5
Sanmina Corporation SANM 35.09 31.69
Sapiens International Corporation N V SPNS 31.58 30.05
Sarepta Therapeutics Inc SRPT 168.95 82.29
Savara Inc SVRA 1.37 1.17
SB Financial Group Inc SBFG 18.66 17.66
SBA Communications Corporation SBAC 275.63 260.36
ScanSource Inc SCSC 29.13 26.71
Schmitt Industries Inc SMIT 5.65 5.28
Schnitzer Steel Industries Inc SCHN 38.95 32.11
Scholastic Corporation SCHL 26.88 24.35
Scientific Games Corp SGMS 47.45 39.47
SeaChange International Inc SEAC 1.46 1.05
Seacoast Banking Corporation of Florida SBCF 34.02 29.27
Seagate Technology PLC STX 61.09 58.72
Seanergy Maritime Holdings Corp SHIP 0.86 0.51
Seanergy Maritime Holdings Corp SHIPW 0.08 0.04
SeaSpine Holdings Corporation SPNE 17.28 16.11
Seattle Genetics Inc SGEN 185.75 166.75
Security National Financial Corporation SNFCA 9.72 8.25
SEI Investments Company SEIC 61.81 56.93
Select Bancorp Inc SLCT 10.18 9.3
Select Income REIT SIR 0.43 0.39
Select Interior Concepts Inc SIC 7.75 7.04
Selective Insurance Group Inc SIGI 70.27 65.2
SELLAS Life Sciences Group Inc SLS 6.71 5.61
SemiLEDS Corporation LEDS 3.72 3.27
Semtech Corporation SMTC 78 71.18
Seneca Foods Corp SENEA 40.29 38.25
Seneca Foods Corp SENEB 41.67 38.32
Sequential Brands Group Inc SQBG 16.5 13.44
ServiceSource International Inc SREV 1.77 1.6
Sesen Bio Inc SESN 1.6 1.3
Severn Bancorp Inc SVBI 7.75 7.18
SGOCO Group Ltd SGOC 1.9 1.39
Sharps Compliance Corp SMED 11.43 9.2
SharpSpring Inc SHSP 19.24 15.2
Shenandoah Telecommunications Co SHEN 46.66 43.28
ShiftPixy Inc PIXY 3.07 2.45
Shoe Carnival Inc SCVL 43.42 37.02
Shore Bancshares Inc SHBI 15.2 14.16
Siebert Financial Corp SIEB 4.34 3.94
Sierra Bancorp BSRR 25.93 23.53
Sierra Oncology Inc SRRA 16.2 15.73
Sierra Wireless Inc SWIR 18.28 14.36
Sify Technologies Limited SIFY 2.85 1.31
SIGA Technologies Inc SIGA 7.74 7.26
Sigma Labs Inc SGLB 4.24 3.05
Sigma Labs Inc SGLBW 0.45 0.3
SigmaTron International Inc SGMA 5.12 4.69
Signature Bank SBNY 159.82 132.82
Silgan Holdings Inc SLGN 38.39 36.07
Silicom Ltd SILC 46.27 41.4
Silicon Laboratories Inc SLAB 136.03 126.35
Silicon Motion Technology Corporation SIMO 49.97 47.19
Silvercrest Asset Management Group Inc SAMG 15.48 13.2
SilverSun Technologies Inc SSNT 3.4 3
Simmons First National Corporation SFNC 26.64 21.66
Simulations Plus Inc SLP 80.34 71.19
Sina Corporation SINA 42.46 41.74
Sinclair Broadcast Group Inc SBGI 33.81 31.63
Sino Global Shipping America Ltd SINO 3.39 2.21
Sinovac Biotech Ltd SVA 6.47 6.47
SiNtx Technologies Inc SINT 1.92 1.6
Sirius International Insurance Group Ltd SG 12.45 12.1
Sirius XM Holdings Inc SIRI 6.52 5.79
SkyWest Inc SKYW 43.45 38.07
Skyworks Solutions Inc SWKS 163.48 150.27
Sleep Number Corporation SNBR 98.68 79.36
SLM Corporation SLM 13.79 12.09
SLM Corporation SLMBP 55.95 50.01
SmartFinancial Inc SMBK 20.26 18.22
Smith Micro Software Inc SMSI 6.74 5.1
SMTC Corporation SMTX 5.92 5.89
Social Reality Inc SRAX 3.68 2.89
Socket Mobile Inc SCKT 2.64 2.43
Sohu com Limited SOHU 16.75 15.31
Solar Capital Ltd SLRC 17.99 17.39
Solar Senior Capital Ltd SUNS 15.47 14.18
Soleno Therapeutics Inc SLNO 2.26 1.95
Soligenix Inc SNGX 1.44 1.28
Sonic Foundry Inc SOFO 4.39 3.61
Sonoma Pharmaceuticals Inc SNOA 8.74 7.31
Sonos Inc SONO 26.83 23.24
Sophiris Bio Inc SPHS 0.02 0.01
Sorrento Therapeutics Inc SRNE 9.5 7.07
Sotherly Hotels Inc SOHO 2.83 2.38
Sotherly Hotels Inc SOHOB 13.62 10.92
Sotherly Hotels Inc SOHOO 13.3 11.15
Sound Financial Bancorp Inc SFBC 32.46 31.56
South State Corporation SSB 81.62 71.29
Southern First Bancshares Inc SFST 38.8 35.15
Southern Missouri Bancorp Inc SMBC 32.9 29.8
Southern National Bancorp of Virginia Inc SONA 13.05 11.97
Southside Bancshares Inc SBSI 33.62 31.1
SP Plus Corporation SP 30.96 27.8
SPAR Group Inc SGRP 1.27 1.06
Spark Energy Inc SPKEP 25.39 24.74
SpartanNash Company SPTN 18.66 16.77
SPDR Dorsey Wright Fixed Income Allocation ETF DWFI 26.31 26
Spectrum Pharmaceuticals Inc SPPI 3.81 3.48
Sphere 3D Corp ANY 2.23 1.5
SPI Energy Co Ltd SPI 9.1 8.11
Spirit Airlines, Inc. SAVE 27.22 23.06
Splunk Inc SPLK 170.95 162.64
Spok Holdings Inc SPOK 12.74 11.81
Sprott Focus Trust Inc FUND 7.47 6.83
Sprouts Farmers Market Inc SFM 20.92 19.28
SPS Commerce Inc SPSC 115.36 107.63
SS&C Technologies Holdings Inc SSNC 71.85 66.34
SSR Mining Inc SSRM 21.5 17.12
STAAR Surgical Company STAA 90.39 78.5
Staffing 360 Solutions Inc STAF 0.89 0.71
Stamps com Inc STMP 215.82 201.54
Standard AVB Financial Corp STND 32.8 32.62
Star Bulk Carriers Corp SBLK 12.03 8.86
Star Bulk Carriers Corp SBLKZ 25.68 25.52
Starbucks Corporation SBUX 105.45 101.82
State Auto Financial Corporation STFC 19.11 17.5
StealthGas Inc GASS 2.97 2.43
Steel Connect Inc STCN 1.09 0.77
Steel Dynamics Inc STLD 41.78 36.62
Stericycle Inc SRCL 72.5 67.49
Sterling Construction Company Inc STRL 24.24 17.88
Steven Madden Ltd SHOO 37.38 34.3
Stock Yards Bancorp Inc SYBT 44.4 40.38
StoneCastle Financial Corp BANX 20.15 19.02
Strata Skin Sciences Inc SSKN 1.65 1.41
Stratasys Ltd SSYS 32.77 20.58
Strategic Education Inc STRA 94.81 89.59
Strategy Shares Nasdaq 7HANDL Index ETF HNDL 25.51 25.32
Strattec Security Corporation STRT 51.1 46.54
Stratus Properties Inc STRS 26.9 23.57
Streamline Health Solutions Inc STRM 1.75 1.6
Summer Infant Inc SUMR 15.67 14.6
Summit Financial Group Inc SMMF 23.86 21.8
Summit State Bank SSBI 15.15 13.1
Sundance Energy Australia Limited SNDE 2.03 1.78
Sunesis Pharmaceuticals Inc SNSS 2.89 2.16
SunOpta Inc STKL 12.74 11.19
SunPower Corporation SPWR 35.08 24.74
Sunworks Inc SUNW 12.51 4.7
SuperCom Ltd SPCB 1.35 1.05
Superconductor Technologies Inc SCON 0.98 0.79
Superior Group of Companies Inc SGC 25.65 23.83
Supernus Pharmaceuticals Inc SUPN 29.22 25.14
support com Inc SPRT 2.2 2.05
Surmodics Inc SRDX 45.99 42.18
SVB Financial Group SIVB 465.63 383.72
Sykes Enterprises Incorporated SYKE 42.7 38.14
Synacor Inc SYNC 1.66 1.42
Synalloy Corporation SYNL 9.17 8
Synaptics Incorporated SYNA 106.66 97.4
Synchronoss Technologies Inc SNCR 4.56 4.23
Syneos Health Inc SYNH 75.81 67.21
Synlogic Inc SYBX 3.52 2.2
Synopsys Inc SNPS 261.74 249.7
Sypris Solutions Inc SYPR 1.88 1.46
T Rowe Price Group Inc TROW 158.53 148.26
Taitron Components Incorporated TAIT 3.31 3.1
Taiwan Liposome Company Ltd TLC 4.61 4.45
Take Two Interactive Software Inc TTWO 210.43 195.46
Tandem Diabetes Care Inc TNDM 97.59 90.69
Tandy Leather Factory Inc TLF 3.38 3.19
Taoping Inc TAOP 3.07 2.75
TAT Technologies Ltd TATT 6.59 4.65
Taylor Devices Inc TAYD 10.34 9.86
TCG BDC Inc CGBD 11.31 10.27
Technical Communications Corporation TCCO 5.83 4.62
TechTarget Inc TTGT 68.78 59.1
Tecnoglass Inc TGLS 7.02 6.59
Telenav Inc TNAV 4.76 4.7
Teligent Inc TLGT 1.07 0.74
Tellurian Inc TELL 2.13 1.25
Tenax Therapeutics Inc TENX 2.43 1.72
Teradyne Inc TER 137.95 118.66
Territorial Bancorp Inc TBNK 26.59 23.84
Tesla Inc TSLA 855.06 724.75
TESSCO Technologies Incorporated TESS 8.16 6.62
Tetra Tech Inc TTEK 133.98 114.17
Texas Capital Bancshares Inc TCBI 70.11 59.68
Texas Capital Bancshares Inc TCBIL 25.53 25.38
Texas Capital Bancshares Inc TCBIP 25.52 25.31
Texas Instruments Incorporated TXN 172.3 162.22
Texas Roadhouse Inc TXRH 81.78 74.26
TFS Financial Corporation TFSL 19.48 17.69
TG Therapeutics Inc TGTX 54 49.62
The Alkaline Water Company Inc WTER 1.12 0.97
The Andersons Inc ANDE 25.36 23.8
The Bancorp Inc TBBK 16.41 13.44
The Bank of Princeton BPRN 24.24 22.85
The Carlyle Group L P CG 33.76 30.89
The Cheesecake Factory Incorporated CAKE 41.22 35.41
The Chefs& 39 Warehouse Inc CHEF 27.2 24.12
The Community Financial Corporation TCFC 27.22 25.75
The Descartes Systems Group Inc DSGX 60.85 57.16
The Dixie Group Inc DXYN 3.45 2.54
The Ensign Group Inc ENSG 86.11 75.34
The ExOne Company XONE 15.26 9.37
The First Bancshares Inc FBMS 33.11 30.45
The First of Long Island Corporation FLIC 18.93 17.64
The Goodyear Tire & Rubber Company GT 11.97 10.17
The Hackett Group Inc HCKT 14.91 14.13
The Hain Celestial Group Inc HAIN 40.8 39.64
The Herzfeld Caribbean Basin Fund Inc CUBA 5.64 5.17
The Intergroup Corporation INTG 32.23 30.15
The Kraft Heinz Company KHC 34.1 32.08
The Long Term Care ETF OLD 30.41 29.39
The Middleby Corporation MIDD 141.18 126.15
The ONE Group Hospitality Inc STKS 4.06 3.53
The Organics ETF ORG 0.83 0.71
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 28
The York Water Company YORW 47.84 45.76
The9 Limited NCTY 23 6.19
TherapeuticsMD Inc TXMD 1.44 1.24
Therapix Biosciences Ltd TRPX 3.84 3.15
Theravance Biopharma Inc TBPH 18.05 16.74
Timberland Bancorp Inc TSBK 27.62 24.3
Tiptree Inc TIPT 5.12 4.92
Titan Machinery Inc TITN 23.01 18.94
Titan Medical Inc TMDI 1.87 1.56
Titan Pharmaceuticals Inc TTNP 3.5 3.12
Tivity Health Inc TVTY 21.25 19.75
Tiziana Life Sciences plc TLSA 3.34 2.45
T Mobile US Inc TMUS 135.06 124.69
Tonix Pharmaceuticals Holding Corp TNXP 1 0.72
TOP Ships Inc TOPS 1.73 1.23
Torchlight Energy Resources Inc TRCH 1.48 0.71
TORM plc TRMD 7.93 7.36
Tottenham Acquisition I Limited TOTAU 20 20
ToughBuilt Industries Inc TBLT 1.26 0.85
ToughBuilt Industries Inc TBLTW 0.38 0.2
Tower Semiconductor Ltd TSEM 29.08 26
Town Sports International Holdings Inc CLUB 0.25 0.23
Towne Bank TOWN 26.03 23.12
Tractor Supply Company TSCO 157.64 139.71
Trans World Entertainment Corp TWMC 23.29 18.7
TransAct Technologies Incorporated TACT 9.74 7.18
Transcat Inc TRNS 35 33.75
TransGlobe Energy Corporation TGA 1.17 0.91
TravelCenters of America LLC TA 33 30.03
TravelCenters of America LLC TANNI 26.43 25.54
Travelzoo TZOO 10.55 8.71
Tribune Publishing Company TPCO 15.03 14.53
TriCo Bancshares TCBK 40.79 34.8
Trident Acquisitions Corp TDAC 12.65 12.02
Trillium Therapeutics Inc TRIL 15.5 14.15
TriMas Corporation TRS 34.17 31.1
Trimble Inc TRMB 73.08 66.29
Trinity Biotech plc TRIB 4.3 3.61
TripAdvisor Inc TRIP 35.65 28.31
TriState Capital Holdings Inc TSC 20.21 17.26
TriState Capital Holdings Inc TSCAP 26.24 25.32
Truett Hurst Inc THST 0.75 0.47
TrustCo Bank Corp NY TRST 7.23 6.66
Trustmark Corporation TRMK 30.95 27.04
TSR Inc TSRI 7.09 6.26
TTEC Holdings Inc TTEC 77.71 71.01
TTM Technologies Inc TTMI 14.32 13.82
TuanChe Limited TC 3.83 3.26
Tucows Inc TCX 75.08 71.97
Turtle Beach Corporation HEAR 22.31 20.47
Twenty First Century Fox Inc FOX 31.46 28.26
Twenty First Century Fox Inc FOXA 32.01 28.81
Twin Disc Incorporated TWIN 9.71 7.65
Tyme Technologies Inc TYME 2.16 1.34
U S Concrete Inc USCR 56.22 39.7
U S Auto Parts Network Inc PRTS 14.12 12.54
U S Energy Corp USEG 4.76 3.72
U S Global Investors Inc GROW 6.53 5.44
U S Gold Corp USAU 16.29 12.68
U S Well Services Inc USWS 0.77 0.39
U S Well Services Inc USWSW 0.13 0.02
UFP Technologies Inc UFPT 53.23 45.58
Ulta Beauty Inc ULTA 301.85 280.36
Ultra Clean Holdings Inc UCTT 39.9 33.82
Ultralife Corporation ULBI 6.98 6.49
UMB Financial Corporation UMBF 76.45 68.64
Umpqua Holdings Corporation UMPQ 17.13 15
Unico American Corporation UNAM 5 4.73
Union Bankshares Inc UNB 26.9 25.41
United Bancorp Inc UBCP 13.38 12.93
United Bancshares Inc UBOH 25.45 24.12
United Bankshares Inc UBSI 36.24 32.28
United Community Banks Inc UCBI 32.28 28.15
United Continental Holdings Inc UAL 46.29 41.76
United Fire Group Inc UFCS 31.14 25.09
United Insurance Holdings Corp UIHC 6.12 5.68
United Natural Foods Inc UNFI 22.2 16.42
United Security Bancshares UBFO 7.61 6.76
United States Lime & Minerals Inc USLM 126.77 115.2
United Therapeutics Corporation UTHR 171.01 153.94
United Guardian Inc UG 14.55 14.15
Uniti Group Inc UNIT 12.55 11.66
Unity Bancorp Inc UNTY 20.21 17.58
Universal Display Corporation OLED 256.77 226.23
Universal Electronics Inc UEIC 56.77 50.83
Universal Forest Products Inc UFPI 57.96 54.71
Universal Logistics Holdings Inc ULH 22.7 20.74
Universal Stainless & Alloy Products Inc USAP 8.66 7.36
Univest Corporation of Pennsylvania UVSP 24.07 20.49
Urban One Inc UONE 8.87 4.16
Urban One Inc UONEK 1.77 1.2
Urban Outfitters Inc URBN 30.31 24.86
US Ecology Inc ECOL 38.77 35.21
USA Technologies Inc USAT 10.64 10.08
USA Technologies Inc USATP 31 30.55
USA Truck Inc USAK 10.14 8.69
Utah Medical Products Inc UTMD 89.17 83.49
UTStarcom Holdings Corp UTSI 1.84 1.41
Valley National Bancorp VLY 10.94 9.83
Valley National Bancorp VLYPO 26.15 25.32
Valley National Bancorp VLYPP 28.74 27.37
Value Line Inc VALU 32.3 29.51
Vanda Pharmaceuticals Inc VNDA 14.2 13.42
VanEck Vectors Biotech ETF BBH 180.97 169.19
Varex Imaging Corporation VREX 19.13 16.99
Vaxart Inc VXRT 7.34 6.29
VBI Vaccines Inc VBIV 3.23 2.94
Veeco Instruments Inc VECO 20.78 17.82
VEON Ltd VEON 1.89 1.57
Vera Bradley Inc VRA 8.48 7.69
Veracyte Inc VCYT 52.58 47.34
Verastem Inc VSTM 2.53 2.19
Vericel Corporation VCEL 38.92 30.93
Verint Systems Inc VRNT 71.85 66.05
VeriSign Inc VRSN 213.03 195.27
Verisk Analytics Inc VRSK 207.04 189.77
Verona Pharma plc VRNA 7.66 7.07
Verra Mobility Corporation VRRM 13.06 12.67
Vertex Energy Inc VTNR 1.14 0.76
Vertex Pharmaceuticals Incorporated VRTX 236.65 225.55
Veru Inc VERU 9.94 8.05
ViaSat Inc VSAT 38.69 31.51
Viavi Solutions Inc VIAV 15.84 14.74
Vicor Corporation VICR 102.83 90.46
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 32.68 31.58
ViewRay Inc VRAY 7.25 5.28
Viking Therapeutics Inc VKTXW 5.5 4.26
Village Bank and Trust Financial Corp VBFC 35.94 32.44
Village Super Market Inc VLGEA 23.17 21.89
Virco Manufacturing Corporation VIRC 3.05 2.35
VirTra Inc VTSI 4.23 3.43
Virtus Investment Partners Inc VRTS 235.36 212.63
Virtusa Corporation VRTU 51.24 51.14
VistaGen Therapeutics Inc VTGN 2.4 2.05
Visteon Corporation VC 145.14 122.85
VivoPower International PLC VVPR 12.28 8.42
Vodafone Group Plc VOD 17.73 16.93
VOXX International Corporation VOXX 23.28 11.79
VSE Corporation VSEC 42.03 37.67
Vuzix Corporation VUZI 9.75 8.48
Waitr Holdings Inc WTRH 3.42 2.84
Walgreens Boots Alliance Inc WBA 49.08 41.16
Washington Federal Inc WAFD 28.76 25.57
Washington Trust Bancorp Inc WASH 48.1 44.45
Waterstone Financial Inc WSBF 19.64 18.69
Wayside Technology Group Inc WSTG 19.05 18.37
WCF Bancorp Inc WCFB 7.38 6.99
WD 40 Company WDFC 309.98 258.65
Wendy& 39 s Company The WEN 21.65 20.53
Werner Enterprises Inc WERN 42.24 38.8
WesBanco Inc WSBC 32.67 29.74
West Bancorporation WTBA 21.18 19.06
Westamerica Bancorporation WABC 62.02 56.05
Westell Technologies Inc WSTL 0.86 0.79
Western Asset Total Return ETF WBND 28.15 27.86
Western Digital Corporation WDC 54.74 49.47
Western New England Bancorp Inc WNEB 7.27 6.63
Westport Fuel Systems Inc WPRT 7.26 5.03
Westwater Resources Inc WWR 5.27 4.92
Weyco Group Inc WEYS 18.04 16
Wheeler Real Estate Investment Trust Inc WHLR 2.82 2.68
Wheeler Real Estate Investment Trust Inc WHLRD 18 17.52
Wheeler Real Estate Investment Trust Inc WHLRP 13.99 12.34
WhiteHorse Finance Inc WHF 13.65 13.36
WhiteHorse Finance Inc WHFBZ 26 25.62
Wilhelmina International Inc WHLM 4.71 4.49
Willamette Valley Vineyards Inc WVVI 6.54 6.3
Willamette Valley Vineyards Inc WVVIP 5.66 5.38
Willdan Group Inc WLDN 49.48 40.53
Willis Lease Finance Corporation WLFC 37.1 30.49
Willis Towers Watson Public Limited Company WLTW 206.88 199.95
WillScot Corporation WSC 27.23 23.4
Winmark Corporation WINA 188.26 182.21
Wintrust Financial Corporation WTFC 68.55 60.93
Wintrust Financial Corporation WTFCM 27.57 26.53
WisdomTree Investments Inc WETF 5.74 5.28
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 41.11 39.1
Wix com Ltd WIX 266.11 241.28
Woodward Inc WWD 127.12 118.87
Workday Inc WDAY 231.74 220
Workhorse Group Inc WKHS 27.6 20.71
World Acceptance Corporation WRLD 147.04 104.9
Wrap Technologies Inc WRTC 5.57 4.8
WSFS Financial Corporation WSFS 46.88 44.37
WVS Financial Corp WVFC 15.45 14.25
Wynn Resorts Limited WYNN 110.85 106.23
Xcel Energy Inc XEL 66.46 63.4
Xencor Inc XNCR 49.38 43.45
Xenetic Biosciences Inc XBIO 2.88 2.14
Xilinx Inc XLNX 151.08 136.6
XOMA Corporation XOMA 42.15 39.82
Xperi Corporation XPER 21.9 20.33
XpresSpa Group Inc XSPA 1.41 1.19
XTL Biopharmaceuticals Ltd XTLB 4.15 3.18
Yandex N V YNDX 72.16 67.32
Yangtze River Port and Logistics Limited YRIV 0.08 0.06
Yatra Online Inc YTRA 2.26 1.88
Yield10 Bioscience Inc YTEN 13.71 5.93
Youngevity International Inc YGYI 0.34 0.28
YRC Worldwide Inc YRCW 5.05 4.36
YY Inc YY 90.08 79.29
ZAGG Inc ZAGG 4.18 4.11
Zealand Pharma A S ZEAL 38.11 36.68
Zebra Technologies Corporation ZBRA 415.43 378.13
Zillow Group Inc Z 146.73 127.89
Zillow Group Inc ZG 152.21 135.73
Zion Oil & Gas Inc ZN 1.08 0.88
Zions Bancorporation N A ZION 50.68 42.93
ZIOPHARM Oncology Inc ZIOP 3.59 2.82
Zix Corporation ZIXI 8.81 8.31
ZK International Group Co Ltd ZKIN 3.44 2.67
Zogenix Inc ZGNX 21.82 18.64
Zumiez Inc ZUMZ 45 35.7
Zynga Inc ZNGA 9.92 9.57
3D Systems Corporation DDD 32.01 10.47
3M Company MMM 174.55 165.2
500 com Limited WBAI 13.73 8.56
A H Belo Corporation AHC 1.94 1.56
AAR Corp AIR 39.71 34.36
Aaron& 39 s Inc AAN 22.77 18.06
ABB Ltd ABB 30.74 28.27
Abbott Laboratories ABT 112.7 108.84
AbbVie Inc ABBV 112.45 104.69
Abercrombie & Fitch Company ANF 24.26 20.55
Aberdeen Global Dynamic Dividend Fund AGD 10.77 10.37
Aberdeen Global Premier Properties Fund AWP 5.33 5.17
Aberdeen Japan Equity Fund Inc JEQ 10.02 9.3
Aberdeen Total Dynamic Dividend Fund AOD 9.15 8.71
ABM Industries Incorporated ABM 42.05 36.92
Acadia Realty Trust AKR 15.75 13.7
Accenture plc ACN 264.16 253.34
Acco Brands Corporation ACCO 8.89 8.26
Acorn International Inc ATV 20.9 20.67
Acuity Brands Inc AYI 127.74 115.99
Adams Diversified Equity Fund Inc ADX 17.49 16.96
Adams Natural Resources Fund Inc PEO 12.95 11.4
Adecoagro S A AGRO 8 6.99
Adient plc ADNT 37.32 33.72
Adtalem Global Education Inc ATGE 37.68 32.03
Advance Auto Parts Inc AAP 176.2 157.17
AdvanSix Inc ASIX 22.91 19.78
Advent Claymore Convertible Securities and Income Fund AVK 16.95 16.28
AECOM ACM 54.98 48.92
Aegon NV AEG 4.36 3.91
Aercap Holdings N V AER 46.48 43.52
Aerojet Rocketdyne Holdings Inc AJRD 52.92 52.55
Affiliated Managers Group Inc AMG 111.2 100.91
Aflac Incorporated AFL 46.45 43.19
AG Mortgage Investment Trust Inc MITT 3.03 2.81
AGCO Corporation AGCO 116.27 102.51
Agilent Technologies Inc A 128.15 118.64
Agnico Eagle Mines Limited AEM 76.39 68.65
Agree Realty Corporation ADC 66.14 62.69
Air Lease Corporation AL 45.51 42.72
Air Products and Chemicals Inc APD 291.24 268.2
Alamo Group Inc ALG 152.07 137.74
Alamos Gold Inc AGI 9.64 7.87
Alaska Air Group Inc ALK 55.42 49.24
Albany International Corporation AIN 78.43 70.38
Albemarle Corporation ALB 184.83 152.02
Alcoa Corporation AA 25.82 23.28
Alexander & Baldwin Inc ALEX 17.32 16.57
Alexander& 39 s Inc ALX 276.14 266.7
Alexandria Real Estate Equities Inc ARE 170.77 163.25
Algonquin Power & Utilities Corp AQN 17.17 16.23
Algonquin Power & Utilities Corp AQNA 28.35 27.33
Alleghany Corporation Y 639.24 594.03
Allegheny Technologies Incorporated ATI 18.9 15.98
Allegion plc ALLE 120.76 114.41
Allete Inc ALE 69.72 60.69
Alliance Data Systems Corporation ADS 78.9 70.93
Alliance National Municipal Income Fund Inc AFB 14.46 14.03
Alliance World Dollar Government Fund II AWF 11.81 11.58
AllianceBernstein Holding L P AB 35.97 33
Alliant Energy Corporation LNT 51 48.03
AllianzGI Convertible & Income 2024 Target Term Fund CBH 9.99 9.91
AllianzGI Convertible & Income Fund NCV 5.89 5.7
AllianzGI Convertible & Income Fund II NCZ 5.15 5.01
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 13.61 13.23
Allison Transmission Holdings Inc ALSN 43.97 40.75
Allstate Corporation The ALL 110.07 107.47
Altria Group MO 41.78 40.84
Aluminum Corporation of China Limited ACH 9.76 8.33
Ambev S A ABEV 3.19 2.94
AMC Entertainment Holdings Inc AMC 2.33 2
Ameren Corporation AEE 76.39 73.99
Ameresco Inc AMRC 61.27 50.91
America Movil S A B de C V AMX 15.07 14.39
American Assets Trust Inc AAT 29.04 27.39
American Axle & Manufacturing Holdings Inc AXL 9.85 8.23
American Campus Communities Inc ACC 43.43 41.06
American Eagle Outfitters Inc AEO 23.3 19.87
American Electric Power Company Inc AEP 82.08 76.96
American Equity Investment Life Holding Company AEL 30.54 26.72
American Express Company AXP 123.78 118.04
American Financial Group Inc AFG 91.98 84.73
American Homes 4 Rent AMH 30.24 29.08
American International Group Inc AIG 41.35 37.13
American Realty Investors Inc ARL 10.9 9
American States Water Company AWR 81.77 78.01
American Tower Corporation REIT AMT 222.55 214.89
American Vanguard Corporation AVD 17.7 15.86
American Water Works AWK 159.72 150.24
AMERIPRISE FINANCIAL SERVICES INC AMP 208.28 186.63
AmerisourceBergen Corporation Holding Co ABC 110.13 96.5
AMN Healthcare Services Inc AMN 73.13 68.92
Amneal Pharmaceuticals Inc AMRX 4.98 4.74
Ampco Pittsburgh Corporation AP 7.37 5.65
Amphenol Corporation APH 135.68 128.37
AMREP Corporation AXR 8.27 7.68
AMTEK Inc AME 124.74 118.99
AngloGold Ashanti Limited AU 24.9 22.08
Anheuser Busch Inbev SA BUD 71.83 68.64
Annaly Capital Management Inc NLY 8.29 8.18
Antero Resources Corporation AR 7.61 5.65
Anthem Inc ANTM 339 317.22
Anworth Mortgage Asset Corporation ANH 2.6 2.51
Aon plc AON 207.93 202.1
Apache Corporation APA 18.53 14.78
Apartment Investment and Management Company AIV 5.07 4.78
Aphria Inc APHA 12.71 7.3
Apollo Commercial Real Estate Finance ARI 11.71 10.81
Apollo Global Management LLC APO 48.53 46.9
Apollo Senior Floating Rate Fund Inc AFT 14.72 14.31
Apollo Tactical Income Fund Inc AIF 14.45 14.24
Apple Hospitality REIT Inc APLE 13.43 12.34
Applied Industrial Technologies Inc AIT 85.78 76.5
AptarGroup Inc ATR 139.83 133.7
Aptiv PLC APTV 151.58 130.96
Aramark ARMK 38.25 36.55
Arbor Realty Trust ABR 14.39 13.82
ARC Document Solutions Inc ARC 2.11 1.54
ArcelorMittal MT 25.52 23.95
Arch Coal Inc ARCH 50.54 44.63
Archer Daniels Midland Company ADM 52.9 49.87
Archrock Inc AROC 10.19 8.94
Arconic Inc ARNC 30.82 28.95
Arcos Dorados Holdings Inc ARCO 5.26 4.81
Arcosa Inc ACA 64 53.89
Ardmore Shipping Corporation ASC 3.9 3.3
Ares Commercial Real Estate Corporation ACRE 12.05 11.34
Ares Dynamic Credit Allocation Fund Inc ARDC 14.57 14.28
Argan Inc AGX 47.19 43.98
Argo Group International Holdings Ltd ARGD 25.74 25.53
Argo Group International Holdings Ltd ARGO 46.29 42.91
Arlington Asset Investment Corp AI 143.63 114.54
Arlington Asset Investment Corp AIW 25.19 24.8
Armada Hoffler Properties Inc AHH 11.57 11
ARMOUR Residential REIT Inc ARR 11.12 10.61
Armstrong Flooring Inc AFI 4.65 3.69
Armstrong World Industries Inc AWI 84.52 71.11
Arrow Electronics Inc ARW 104.35 97.62
Arthur J Gallagher & Co AJG 122.44 116.01
Artisan Partners Asset Management Inc APAM 54.42 49.07
ASA Gold and Precious Metals Limited ASA 23.33 21.28
Asbury Automotive Group Inc ABG 167.55 142.7
ASE Technology Holding Co Ltd ASX 7.46 5.97
ASGN Incorporated ASGN 91.42 81.22
Ashford Hospitality Trust Inc AHT 2.79 2.25
Ashland Global Holdings Inc ASH 87.86 79.1
Associated Banc Corp ASB 20.29 16.89
Associated Capital Group Inc AC 36.49 33.78
Assurant Inc AIZ 141.17 132.11
Assurant Inc AIZP 133.55 124.97
Assured Guaranty Ltd AGO 39.23 30.73
Astrazeneca PLC AZN 51.34 50.19
AT&T Inc T 29.83 28.61
AT&T Inc TBB 27.46 26.6
AT&T Inc TBC 27.85 27.38
Atlantic Power Corporation AT 2.96 2.1
Atmos Energy Corporation ATO 94.83 87.62
Aurora Cannabis Inc ACB 12.04 9.52
Autohome Inc ATHM 108.58 97.75
Autoliv Inc ALV 95.08 87.33
AutoNation Inc AN 77.85 68.09
AutoZone Inc AZO 1282.15 1180.35
AvalonBay Communities Inc AVB 164 155.07
Avangrid Inc AGR 46.97 44.69
Avanos Medical Inc AVNS 48.58 44.95
Avaya Holdings Corp AVYA 22.06 19.24
Avery Dennison Corporation AVY 163.69 151.9
Avista Corporation AVA 41.25 38.82
Axis Capital Holdings Limited AXS 52.5 49.24
Axos Financial Inc AX 42.39 36.82
AZZ Inc AZZ 50.83 46.82
B&G Foods Inc BGS 28.23 26.66
Babcock BW 4.82 3.32
Babson Global Short Duration High Yield Fund BGH 15.35 14.95
Badger Meter Inc BMI 107.73 89.14
Bain Capital Specialty Finance Inc BCSF 12.69 11.99
BalckRock Taxable Municipal Bond Trust BBN 26.56 25.32
Ball Corporation BLL 92.65 89.76
Banc of California Inc BANC 17.79 14.81
Banco Bilbao Viscaya Argentaria S A BBVA 5.31 4.94
Banco Bradesco Sa BBD 5.21 4.92
Banco Bradesco Sa BBDO 4.69 4.29
Banco De Chile BCH 22.25 20.7
Banco Latinoamericano de Comercio Exterior S A BLX 16.52 15.68
Banco Santander Brasil SA BSBR 8.5 8.09
Banco Santander Chile BSAC 22.11 19.9
Banco Santander Mexico S A Institucion de Ban BSMX 5.61 5.06
Banco Santander S A SAN 3.46 3.07
BanColombia S A CIB 40.26 38.67
BancorpSouth Bank BXS 30.47 27.59
Bank of America Corporation BAC 33.99 30.03
Bank of Hawaii Corporation BOH 84.62 77.06
Bank Of Montreal BMO 78.74 75.05
Bank Of New York Mellon Corporation The BK 46.56 41.69
Bank of Nova Scotia The BNS 55.24 52.96
BankUnited Inc BKU 39.99 34.41
Barclays PLC BCS 8.39 7.69
Barings BDC Inc BBDC 9.25 8.99
Barings Corporate Investors MCI 13.8 13.16
Barings Participation Investors MPV 12.41 11.82
Barnes & Noble Education Inc BNED 5.54 4.7
Barnes Group Inc B 55.96 48.63
Bausch Health Companies Inc BHC 26.41 21.04
Baxter International Inc BAX 82.4 79.58
Baytex Energy Corp BTE 0.57 0.57
BCE Inc BCE 44.08 43
Beazer Homes USA Inc BZH 15.85 14.79
Becton Dickinson and Company BDX 263.08 250.32
Belden Inc BDC 44.42 40.5
Benchmark Electronics Inc BHE 29.38 26.87
Berkshire Hills Bancorp Inc BHLB 19.84 16.85
Berry Global Group Inc BERY 56.48 52.96
Best Buy Co Inc BBY 114.71 100.49
BHP Group Limited BHP 73.46 67.45
BHP Group Plc BBL 60.54 55.07
Big Lots Inc BIG 52.14 42.3
Biglari Holdings Inc BH 112.5 106.21
Bio Rad Laboratories Inc BIO 629.12 575.26
Black Hills Corporation BKH 61.97 59.38
Black Knight Inc BKI 88.35 84.39
BlackBerry Limited BB 11.68 6.58
BlackRock 2022 Global Income Opportunity Trust BGIO 9.09 8.98
BlackRock California Municipal Income Trust BFZ 14.16 13.81
Blackrock Capital and Income Strategies Fund Inc CII 17.8 17.2
Blackrock Core Bond Trust BHK 16.31 15.81
Blackrock Corporate High Yield Fund Inc HYT 11.28 11.12
BlackRock Credit Allocation Income Trust BTZ 14.92 14.65
Blackrock Debt Strategies Fund Inc DSU 10.59 10.37
BlackRock Energy and Resources Trust BGR 8.14 7.03
Blackrock Enhanced Equity Dividend Trust BDJ 8.74 8.36
Blackrock Enhanced Government Fund Inc EGF 13.41 13.15
Blackrock Floating Rate Income Strategies Fund Inc FRA 12.7 11.96
Blackrock Florida Municipal 2020 Term Trust BFO 14.25 14.25
Blackrock Global BGT 12.17 11.73
Blackrock Global BOE 11.02 10.76
Blackrock Health Sciences Trust BME 49.8 47.52
BlackRock Income Investment Quality Trust BAF 15.33 14.96
BlackRock Income Trust Inc The BKT 6.08 6
BLACKROCK INTERNATIONAL LTD BGY 6.03 5.8
BlackRock Investment Quality Municipal Trust Inc The BKN 17 16.79
BlackRock Long Term Municipal Advantage Trust BTA 12.89 12.64
BlackRock Maryland Municipal Bond Trust BZM 16.28 15.25
BlackRock Massachusetts Tax Exempt Trust MHE 13.47 13.31
Blackrock Muni Intermediate Duration Fund Inc MUI 14.86 14.5
Blackrock MuniAssets Fund Inc MUA 14.99 14.55
Blackrock Municipal 2020 Term Trust BKK 14.66 14.62
Blackrock Municipal Bond Trust BBK 16.15 16.01
BlackRock Municipal Income Investment Trust BBF 13.37 13.29
Blackrock Municipal Income Quality Trust BYM 15.13 14.81
BlackRock Municipal Income Trust BFK 15.47 15.03
BlackRock Municipal Income Trust II BLE 15.41 15.28
Blackrock MuniEnhanced Fund Inc MEN 12.14 11.88
Blackrock MuniHoldings California Quality Fund Inc MUC 14.97 14.77
Blackrock MuniHoldings Fund II Inc MUH 15.32 15.03
Blackrock MuniHoldings Fund Inc MHD 16.23 16.04
Blackrock MuniHoldings Investment Quality Fund MFL 14.32 13.95
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 14.48 14.32
Blackrock MuniHoldings New York Quality Fund Inc MHN 14.14 13.97
Blackrock MuniHoldings Quality Fund II Inc MUE 13.64 13.11
Blackrock MuniHoldings Quality Fund Inc MUS 13.3 13.13
Blackrock MuniVest Fund II Inc MVT 15.42 15
Blackrock MuniYield California Fund Inc MYC 14.81 14.54
Blackrock MuniYield California Insured Fund Inc MCA 14.98 14.8
Blackrock MuniYield Fund Inc MYD 14.3 14.17
Blackrock MuniYield Investment Fund MYF 13.96 13.87
Blackrock MuniYield Investment QualityFund MFT 14.52 14.33
Blackrock MuniYield Michigan Quality Fund Inc MIY 14.63 14.41
Blackrock MuniYield New Jersey Fund Inc MYJ 14.46 14.29
Blackrock MuniYield New York Quality Fund Inc MYN 13.37 13.17
Blackrock MuniYield Pennsylvania Quality Fund MPA 14.79 14.52
Blackrock MuniYield Quality Fund II Inc MQT 14.17 13.87
Blackrock MuniYield Quality Fund III Inc MYI 14.38 14.13
Blackrock MuniYield Quality Fund Inc MQY 16.82 16.38
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 14.57 14.3
Blackrock New York Municipal Income Quality Trust BSE 13.64 13.55
BlackRock New York Municipal Income Trust II BFY 14.55 14.4
BlackRock Strategic Municipal Trust Inc The BSD 15.02 14.26
BlackRock Virginia Municipal Bond Trust BHV 16.21 15.9
BlackRock Inc BLK 783.48 705.99
BlueLinx Holdings Inc BXC 37.67 27.97
Boeing Company The BA 212.71 202.82
Boise Cascade L L C BCC 52.52 47.49
Bonanza Creek Energy Inc BCEI 24.9 20.1
Booz Allen Hamilton Holding Corporation BAH 92.69 85.98
BorgWarner Inc BWA 41.17 38.06
Boston Beer Company Inc The SAM 1004.86 907.22
Boston Properties Inc BXP 95.15 89.59
Boston Scientific Corporation BSX 36.91 35.26
Boyd Gaming Corporation BYD 49.58 42.12
BP p l c BP 25.47 20.83
BP Prudhoe Bay Royalty Trust BPT 3.33 2.68
Brady Corporation BRC 54.15 51.11
Braemar Hotels & Resorts Inc BHR 5.22 4.5
Brandywine Realty Trust BDN 11.92 11.25
BrandywineGLOBAL Global Income Opportunities Fund BWG 12.43 12.29
Brasilagro Cia Brasileira De Propriedades Agricolas LND 5.48 4.87
Braskem S A BAK 9.73 8.63
BRF S A BRFS 4.11 3.87
Briggs & Stratton Corporation BGG 0.16 0.09
Bright Horizons Family Solutions Inc BFAM 168.78 155.86
BrightSphere Investment Group plc BSA 25.46 25.03
BrightSphere Investment Group plc BSIG 21.25 18.64
Brinker International Inc EAT 62.39 53.58
Brink& 39 s Company The BCO 74.08 69.77
Bristol Myers Squibb Company BMY 66.54 60.99
British American Tobacco p l c BTI 38.25 37.5
Brixmor Property Group Inc BRX 17.01 15.61
Broadridge Financial Solutions Inc BR 156.21 151.51
Brookdale Senior Living Inc BKD 4.83 4.21
Brookfield Asset Management Inc BAM 39.64 38.19
Brookfield Business Partners L P BBU 38.64 37.68
Brookfield Infrastructure Partners LP BIP 53.45 49.02
Brookfield Real Assets Income Fund Inc RA 18.65 17.74
Brookfield Renewable Partners L P BEP 49.01 44.27
Brown & Brown Inc BRO 47.88 45.75
BRT Apartments Corp BRT 15.63 14.65
Brunswick Corporation BC 89.05 76.52
Buckle Inc The BKE 33.94 28.67
Buenaventura Mining Company Inc BVN 12.35 11.01
Build A Bear Workshop Inc BBW 4.68 4.21
Bunge Limited BG 72.25 65.71
Burlington Stores Inc BURL 265.22 252.24
BWX Technologies Inc BWXT 61.22 58.91
Cable One Inc CABO 2152.22 1977.39
Cabot Corporation CBT 48.93 44.6
Cabot Oil & Gas Corporation COG 19.39 16.56
CACI International Inc CACI 245.75 238.46
CAE Inc CAE 27.83 25.95
CAI International Inc CAI 34.64 30.63
Caleres Inc CAL 17.59 14.95
California Resources Corporation CRC 25.96 23.53
California Water Service Group Holding CWT 56.95 53.45
Calix Inc CALX 33.19 29.19
Callaway Golf Company ELY 27.44 24.21
Callon Petroleum Company CPE 16.66 12.94
Camden Property Trust CPT 100.29 95.54
Cameco Corporation CCJ 14.68 13.25
Campbell Soup Company CPB 48.9 45.43
Canadian Imperial Bank of Commerce CM 90.04 84.43
Canadian National Railway Company CNI 116.06 109.58
Canadian Natural Resources Limited CNQ 27.14 24.44
Canadian Pacific Railway Limited CP 376.99 344.83
Cannae Holdings Inc CNNE 45.61 42.75
Canon Inc CAJ 21.37 18.21
Canopy Growth Corporation CGC 34.62 26.1
Cantel Medical Corp CMD 84.66 76.17
Capital One Financial Corporation COF 115.17 97.84
Capital Senior Living Corporation CSU 20.78 11.59
Capital Trust Inc BXMT 27.15 25.94
Capstead Mortgage Corporation CMO 5.76 5.54
Cardinal Health Inc CAH 56.31 52.32
Carlisle Companies Incorporated CSL 156.95 151.35
CarMax Inc KMX 106.44 93.3
Carnival Corporation CCL 21.08 19.86
Carnival Corporation CUK 18.32 17.27
Carpenter Technology Corporation CRS 35.7 28.68
Carriage Services Inc CSV 34.01 30.97
Cars com Inc CARS 12.64 11.39
Carter& 39 s Inc CRI 104.99 92.2
Caterpillar Inc CAT 197.44 182.15
Cato Corporation The CATO 11.29 9.08
CBIZ Inc CBZ 27.45 25.71
CBRE Clarion Global Real Estate Income Fund IGR 6.97 6.69
CBRE Group Inc CBRE 63.52 59.5
Cedar Fair L P FUN 42.01 39.64
Cedar Realty Trust Inc CDR 11.12 9.4
Celanese Corporation CE 139.42 125.93
Celestica Inc CLS 8.63 7.86
Cellcom Israel Ltd CEL 5.46 4.7
Cementos Pacasmayo S A A CPAC 8 7.34
Cemex S A B de C V CX 6.39 5.16
Cenovus Energy Inc CVE 6.84 6.13
Centene Corporation CNC 69.75 61.07
Center Coast Brookfield MLP & Energy Infrastructur CEN 10.87 9.56
CenterPoint Energy Inc CNP 21.95 20.7
Centrais Electricas Brasileiras S A Eletrobras EBR 6.86 6.18
CF Industries Holdings Inc CF 45.56 38.53
CGI Group Inc GIB 80.26 78.03
Charles River Laboratories International Inc CRL 276.31 249.67
Chatham Lodging Trust REIT CLDT 12.52 10.46
Chegg Inc CHGG 100.45 87.33
Chemed Corp CHE 547.7 522
Chemours Company The CC 28.06 24.83
Cherry Hill Mortgage Investment Corporation CHMI 9.03 8.74
Chesapeake Granite Wash Trust CHKR 0.3 0.19
Chesapeake Utilities Corporation CPK 105.65 102.05
Chevron Corporation CVX 94.58 84.34
Chico& 39 s FAS Inc CHS 1.87 1.68
Chimera Investment Corporation CIM 10.37 9.79
China Distance Education Holdings Limited DL 9.7 9.58
China Eastern Airlines Corporation Ltd CEA 22.17 20.55
China Fund Inc The CHN 30.97 28.87
China Green Agriculture Inc CGA 6.15 3.26
China Life Insurance Company Limited LFC 11.58 10.78
China Mobile Hong Kong Ltd CHL 29.41 26.12
China Petroleum & Chemical Corporation SNP 51.22 44.86
China Southern Airlines Company Limited ZNH 30.36 27.55
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 16.43
Chipotle Mexican Grill Inc CMG 1411.8 1320.89
Choice Hotels International Inc CHH 109.02 104.46
Chubb Limited CB 157.12 148.85
Chunghwa Telecom Co Ltd CHT 40.12 38.6
Church & Dwight Company Inc CHD 86.6 83.87
Churchill Capital Corp CCC 31.07 29.42
Ciena Corporation CIEN 54.46 51.18
Cigna Corporation CI 225.23 204.68
Cimarex Energy Co XEC 49.53 38.75
Cincinnati Bell Inc CBB 15.33 15.22
Cinemark Holdings Inc CNK 19.63 16.16
Ciner Resources LP CINR 14.31 12.29
CIRCOR International Inc CIR 39.27 35.3
CIT Group Inc DEL CIT 40.51 34.92
Citigroup Inc BLW 16.11 15.65
Citigroup Inc C 68.32 60.14
Citizens Inc CIA 6.16 5.59
Civeo Corporation CVEO 18.37 14.03
Clean Harbors Inc CLH 83.14 74.71
Clear Channel Outdoor Holdings Inc CCO 1.66 1.4
Clearwater Paper Corporation CLW 42.23 38.47
Clearway Energy Inc CWEN 36.52 33.45
Cleveland Cliffs Inc CLF 18.56 14.42
Clorox Company The CLX 200.44 193.73
CMS Energy Corporation CMS 59.73 56.37
CMS Energy Corporation CMSA 28.47 26.68
CNA Financial Corporation CNA 40.38 37.9
CNH Industrial N V CNHI 13.74 12.49
CNO Financial Group Inc CNO 23.73 21.66
CNOOC Limited CEO 103.01 87.8
CNX Resources Corporation CEIX 9.53 6.78
CNX Resources Corporation CNX 13.82 11.11
Coca Cola Femsa S A B de C V KOF 47.46 45.67
Coca Cola Company The KO 52.76 48.32
Coca Cola European Partners plc CCEP 51.36 48.41
Coeur Mining Inc CDE 11 8.65
Cohen & Steers Inc CNS 74.71 71.37
Cohen & Steers Infrastructure Fund Inc UTF 27.08 25.56
Cohen & Steers Quality Income Realty Fund Inc RQI 12.28 12.1
Cohen & Steers Reit and Preferred Income Fund Inc RNP 22.18 21.28
Cohen & Steers Total Return Realty Fund Inc RFI 13.17 12.53
Colfax Corporation CFX 40.68 37.06
Colgate Palmolive Company CL 84.91 81.84
Collier Creek Holdings CCH 21.91 21.48
Colonial High Income Municipal Trust CXE 5.08 4.98
Colonial Intermediate High Income Fund CIF 2.58 2.51
Colonial Investment Grade Municipal Trust CXH 9.83 9.75
Colonial Municipal Income Trust CMU 4.46 4.41
Colony Capital Inc CLNY 5.1 4.63
Colony Credit Real Estate Inc CLNC 8.66 7.09
Columbia Property Trust Inc CXP 14.66 13.46
Columbia Seligman Premium Technology Growth Fund Inc STK 28.41 26.67
Comcast Corporation CCZ 66.99 60.31
Comerica Incorporated CMA 64.68 56.04
Comfort Systems USA Inc FIX 58.54 51.58
Commercial Metals Company CMC 23.49 21.17
Community Bank System Inc CBU 68.4 62.03
Community Health Systems Inc CYH 9.05 7.18
Comp En De Mn Cemig ADS CIG 2.93 2.71
Companhia Brasileira de Distribuicao CBD 14.6 13.49
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 8.19 7.61
Companhia Paranaense de Energia COPEL ELP 13.96 12.14
Compania Cervecerias Unidas S A CCU 16.73 14.83
Compass Diversified Holdings CODI 21.51 19.4
Compass Minerals International Inc CMP 65.71 61.86
Comstock Resources Inc CRK 5.39 4.53
ConAgra Brands Inc CAG 35.99 32.91
Concho Resources Inc CXO 69.8 57.69
Concord Medical Services Holdings Limited CCM 3.52 3.1
Conduent Incorporated CNDT 5.15 4.64
ConocoPhillips COP 47.87 39.79
Consolidated Edison Inc ED 71.36 67.94
Constellation Brands Inc STZ 228.87 216.74
Constellium N V CSTM 14.94 13.88
Container Store The TCS 12.94 9.72
Continental Resources Inc CLR 20.66 17.15
Controladora Vuela Compania de Aviacion S A B de C V VLRS 12.26 11.52
Contura Energy Inc CTRA 14.1 11.19
Cooper Tire & Rubber Company CTB 42.29 39.13
Cooper Standard Holdings Inc CPS 42.14 33.01
Copa Holdings S A CPA 82.15 73.21
Core Laboratories N V CLB 35.46 27.95
CoreCivic Inc CXW 7.34 6.58
CoreLogic Inc CLGX 76.99 74.32
CorEnergy Infrastructure Trust Inc CORR 8.33 6.73
CorePoint Lodging Inc CPLG 6.86 6.42
CoreSite Realty Corporation COR 124.2 116.95
Corning Incorporated GLW 38.03 34.92
Corporate Asset Backed Corp CABCO GYC 25.32 24.7
Corporate Office Properties Trust OFC 26.21 24.91
Cosan Limited CZZ 20.23 18.19
Costamare Inc CMRE 9.37 8.12
Coty Inc COTY 7.56 6.76
Cousins Properties Incorporated CUZ 34.42 31.39
Covanta Holding Corporation CVA 14.03 13.1
CPB Inc CPF 21.23 18.57
Crane Co CR 83.42 76.15
Credicorp Ltd BAP 167.13 153.9
Credit Suisse Group CS 14.15 12.89
Crescent Point Energy Corporation CPG 3.08 2.37
Crestwood Equity Partners LP CEQP 22.08 18.29
CRH PLC CRH 47.3 42.73
Cross Timbers Royalty Trust CRT 8.47 8.13
CrossAmerica Partners LP CAPL 17.45 17.01
Crown Castle International Corporation CCI 158.84 150.46
Crown Holdings Inc CCK 100.5 95.2
CryoLife Inc CRY 25.01 23.44
CTS Corporation CTS 37.02 33.49
CubeSmart CUBE 34.44 31.87
Cubic Corporation CUB 66.68 60.84
Cullen Frost Bankers Inc CFR 98.24 87.61
Culp Inc CULP 15.67 15
Cummins Inc CMI 242.03 221.37
Curtiss Wright Corporation CW 119.42 112.61
Cushing MLP & Infrastructure Total Return Fund SRV 25.12 21.45
Customers Bancorp Inc CUBI 22.7 18.37
CVR Energy Inc CVI 19.32 14.81
CVR Partners LP UAN 17.94 16.05
CVS Health Corporation CVS 76.46 69.99
D R Horton Inc DHI 69.36 65.85
Dana Incorporated DAN 22.65 18.87
Danaher Corporation DHR 244.12 223.23
Danaos Corporation DAC 32.64 21.76
DAQO New Energy Corp DQ 85.3 62.26
Darden Restaurants Inc DRI 127.33 118.1
Darling Ingredients Inc DAR 66.82 56.93
DaVita Inc DVA 123.8 115.38
DCP Midstream LP DCP 23.77 18.77
Deckers Outdoor Corporation DECK 332.62 282.78
Deere & Company DE 302.85 268.79
Delaware Investments Dividend & Income Fund Inc DDF 9.67 9.22
Delek Logistics Partners L P DKL 35.64 31.42
Delek US Holdings Inc DK 20.03 15.33
Delta Air Lines Inc DAL 41.47 38.73
Deluxe Corporation DLX 34.76 29.15
Deutsche Bank AG DB 12.1 10.74
Devon Energy Corporation DVN 20.31 16.13
DHI Group Inc DHX 2.41 2.25
DHT Holdings Inc DHT 5.87 5.35
Diageo plc DEO 164.21 157.95
Diamondrock Hospitality Company DRH 8.97 7.91
Diana Shipping inc DSX 2.41 1.89
Dick& 39 s Sporting Goods Inc DKS 67.08 56.02
Diebold Nixdorf Incorporated DBD 11.6 10.21
Digital Realty Trust Inc DLR 137.73 130.15
Dillard& 39 s Inc DDS 67.57 55.55
Dine Brands Global Inc DIN 71.71 57.55
Discover Financial Services DFS 98.21 89.62
Dividend and Income Fund DNI 11.94 11.26
Dolby Laboratories DLB 96.9 93.38
Dollar General Corporation DG 218.38 207.74
Dominion Energy Inc D 74.85 71.3
Dominion Energy Inc DRUA 26 25.7
Domino& 39 s Pizza Inc DPZ 390.54 373.8
Domtar Corporation UFS 34.57 30.92
Donaldson Company Inc DCI 59.89 54.92
Donnelley Financial Solutions Inc DFIN 19.89 17.43
DoubleLine Income Solutions Fund DSL 16.73 16.5
DoubleLine Opportunistic Credit Fund DBL 19.6 19.04
Douglas Dynamics Inc PLOW 45.35 40.98
Douglas Emmett Inc DEI 29.05 26.76
Dover Corporation DOV 129.51 123.34
Dover Motorsports Inc DVD 2.43 2.14
Dr Reddy& 39 s Laboratories Ltd RDY 73.08 69.56
DRDGOLD Limited DRD 12.91 10.65
Dreyfus Alcentra DCF 8.7 8.5
Dreyfus High Yield Strategies Fund DHF 2.98 2.94
Dreyfus Strategic Municipal Bond Fund Inc DSM 7.88 7.72
Dreyfus Strategic Municipals Inc LEO 8.45 8.34
Dril Quip Inc DRQ 35.11 30.75
Drive Shack Inc DS 2.51 2.36
DTE Energy Company DTE 123.52 116.78
DTE Energy Company DTJ 25.84 25.48
Ducommun Incorporated DCO 57.37 52.08
Duff & Phelps Global Utility Income Fund Inc DPG 13 12.01
Duff & Phelps Utilities Income Inc DNP 10.29 10.1
Duff & Phelps Utilities Tax Free Income Inc DTF 14.9 14.44
Duff & Phelps Utility & Corporate Bond Trust Inc DUC 9.93 9.76
Duke Energy Corporation DUK 92.11 88.42
Duke Energy Corporation DUKB 28.36 27.53
Duke Realty Corporation DRE 38.9 38.16
DXC Technology Company DXC 29.08 26
Dycom Industries Inc DY 88.41 71.51
Dynagas LNG Partners LP DLNG 2.95 2.45
Dynex Capital Inc DX 17.92 17.35
Eagle Materials Inc EXP 113.34 99.67
Eagle Point Credit Company Inc ECCB 25.74 25.18
Earthstone Energy Inc ESTE 6.53 5.65
EastGroup Properties Inc EGP 136.21 133.53
Eastman Chemical Company EMN 109.84 99.2
Eastman Kodak Company KODK 8.73 7.99
Eaton Corporation PLC ETN 129.09 118.47
Eaton Vance Corporation ETV 15.3 15.01
Eaton Vance Corporation ETW 9.74 9.48
Eaton Vance Corporation EV 72.61 68.5
Eaton Vance Enhance Equity Income Fund EOI 16.56 15.81
Eaton Vance Enhanced Equity Income Fund II EOS 21.5 21.22
Eaton Vance Floating Rate Income Trust EFT 13.93 13.09
Eaton Vance Municipal Income Trust EVN 13.55 13.32
Eaton Vance Senior Floating Rate Fund EFR 13.42 12.66
Eaton Vance Senior Income Trust EVF 6.56 6.34
Eaton Vance Short Diversified Income Fund EVG 13.12 12.31
Eaton Vance Tax Advantaged Dividend Income Fund EVT 24.25 23.13
Eaton Vance Tax Advantage Global Dividend Opp ETO 26.16 24.98
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 18.29 17.8
Eaton Vance Tax Managed Buy Write Income Fund ETB 15.02 14.65
Eaton Vance Tax Managed Diversified Equity Income Fund ETY 12.45 12.02
Ecolab Inc ECL 225.74 210.77
Ecopetrol S A EC 14.43 12.95
Edison International EIX 63.2 60.49
Edwards Lifesciences Corporation EW 90.67 87.2
Eldorado Gold Corporation EGO 14.23 11.26
Eli Lilly and Company LLY 198 164.32
Ellington Financial LLC EFC 15.29 14.52
Ellington Residential Mortgage REIT EARN 12.9 12.12
Embraer S A ERJ 7.71 6.32
EMCOR Group Inc EME 101.04 91.08
Emergent Biosolutions Inc EBS 107.65 93.1
Emerson Electric Company EMR 84.22 79.41
Empire State Realty Trust Inc ESRT 9.45 8.94
Employers Holdings Inc EIG 33.84 31.61
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 3.88 3.54
Enbridge Inc ENB 35.6 31.97
Enbridge Inc ENBA 26.98 26.27
Encompass Health Corporation EHC 86 81.54
Endeavour Silver Corporation EXK 5.7 4.21
Enel Americas S A ENIA 8.41 7.94
Enel Chile S A ENIC 4.45 4.01
Energizer Holdings Inc ENR 48.82 42.24
Energizer Holdings Inc EPC 34.98 34.22
Energy Transfer L P ET 7.24 6.1
Enerplus Corporation ERF 3.82 3.18
Enersys ENS 90.88 81.12
ENI S p A E 22.52 21.05
EnLink Midstream LLC ENLC 4.39 3.72
Ennis Inc EBF 19.04 17.92
Enova International Inc ENVA 26.65 23.56
EnPro Industries NPO 83.75 73.36
Entercom Communications Corp ETM 3.35 2.64
Entergy Corporation ETR 98.23 92.34
Entergy Louisiana Inc ELC 9300 0.59
Enterprise Products Partners L P EPD 22.97 19.29
Entravision Communications Corporation EVC 3.19 2.84
Envestnet Inc ENV 86.27 79.88
Enzo Biochem Inc ENZ 3.04 2.61
EOG Resources Inc EOG 62.44 49.86
EPAM Systems Inc EPAM 348.06 331.73
EPR Properties EPR 37.42 31.2
EQT Corporation EQT 18.58 13.41
Equifax Inc EFX 189.88 177
Equinor ASA EQNR 19.72 16.87
Equitrans Midstream Corporation ETRN 8.71 7.57
Equity Commonwealth EQC 27.79 26.55
Equity Lifestyle Properties Inc ELS 61.07 59.62
Equity Residential EQR 61.59 57.05
Equus Total Return Inc EQS 2.14 1.63
Eros International PLC EROS 2.16 1.72
ESCO Technologies Inc ESE 111.27 99.69
Essent Group Ltd ESNT 48.73 41.9
Essex Property Trust Inc ESS 240.52 227.22
Estee Lauder Companies Inc The EL 259.5 248.34
Ethan Allen Interiors Inc ETH 23.37 20.34
Euronav NV EURN 8.9 8.22
European Equity Fund Inc The EEA 10.79 10.55
Evercore Inc EVR 119 107.94
Everest Re Group Ltd RE 241.36 226.23
Evergy Inc EVRG 54.29 52.44
Everi Holdings Inc EVRI 13.59 12.71
Eversource Energy ES 92.07 84.18
Evertec Inc EVTC 39.85 38.33
Exantas Capital Corp XAN 4.3 3.78
Exelon Corporation EXC 43.36 41.11
Express Inc EXPR 1.31 0.94
Exterran Corporation EXTN 4.95 4.35
Extra Space Storage Inc EXR 112.15 108.34
Exxon Mobil Corporation XOM 50.31 41.5
F N B Corporation FNB 11.35 9.45
Fabrinet FN 86.66 77.5
FactSet Research Systems Inc FDS 335.59 319.2
Fair Isaac Corporation FICO 508.28 481.38
Fang Holdings Limited SFUN 13.88 13.27
FBL Financial Group Inc FFG 57.31 51.48
Federal Agricultural Mortgage Corporation AGM 82.46 74.76
Federal Realty Investment Trust FRT 87.27 82.27
Federal Signal Corporation FSS 35.71 32.87
Federated Premier Municipal Income Fund FMN 14.89 14.38
FedEx Corporation FDX 257.14 244.96
Ferro Corporation FOE 16.28 14.43
Fidelity National Financial Inc FNF 40.3 38.4
Fidelity National Information Services Inc FIS 139.91 129.19
Fiduciary Claymore Energy Infrastructure Fund FMO 7.2 5.81
First American Corporation The FAF 54.58 51.16
First BanCorp FBP 10.38 9.08
First Commonwealth Financial Corporation FCF 12.87 10.88
First Horizon National Corporation FHN 15.47 12.75
First Industrial Realty Trust Inc FR 41.7 40.84
First Majestic Silver Corp AG 14.24 11.81
FIRST REPUBLIC BANK FRC 163.63 146.24
First Trust FFA 17.54 16.8
First Trust FMY 13.69 13.5
First Trust Senior Floating Rate Income Fund II FCT 11.71 11.48
First Trust Aberdeen Emerging Opportunity Fund FEO 14.8 14.27
First Trust Aberdeen Global Opportunity Income Fund FAM 10.74 10.52
FirstEnergy Corp FE 31.67 29.51
Flagstar Bancorp Inc FBC 44.71 40.35
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 18.71 17.87
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 12.93 12.36
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 23.18 21.45
Flaherty & Crumrine Total Return Fund Inc FLC 23.4 22.25
FleetCor Technologies Inc FLT 275.84 262.68
Flotek Industries Inc FTK 2.01 1.8
Flowers Foods Inc FLO 22.91 21.74
Flowserve Corporation FLS 38.56 34.77
Fluor Corporation FLR 20.65 15.82
Fly Leasing Limited FLY 10.21 9.33
FMC Corporation FMC 122.25 113.12
Fomento Economico Mexicano S A B de C V FMX 76.89 74.27
Foot Locker Inc FL 47.85 39.1
Ford Motor Company F 10.05 8.52
Forestar Group Inc FOR 22.01 20.17
Fortis Inc FTS 41.08 39.89
Fortive Corporation FTV 72.58 68.5
Fortuna Silver Mines Inc FSM 9.54 7.55
Fortune Brands Home & Security Inc FBHS 89.43 84.73
Forum Energy Technologies Inc FET 15.35 12.75
Four Corners Property Trust Inc FCPT 28.63 27.54
Four Seasons Education Cayman Inc FEDU 1.11 1
Franco Nevada Corporation FNV 132.43 122.66
Franklin Covey Company FC 25.28 22.41
Franklin Resources Inc BEN 27.12 24.24
Franklin Universal Trust FT 7.46 7.35
Frank& 39 s International N V FI 3.41 2.72
Freeport McMoran Inc FCX 31.99 27.14
Fresenius Medical Care Corporation FMS 43.32 41.65
Fresh Del Monte Produce Inc FDP 25.93 23.85
Front Yard Residential Corporation RESI 16.23 16.19
Frontline Ltd FRO 6.61 6.29
FS KKR Capital Corp FSK 17.48 16.23
FTI Consulting Inc FCN 114.94 110.76
FutureFuel Corp FF 14.26 13.12
Gabelli Convertible and Income Securities Fund Inc The GCV 6.38 6.11
Gabelli Dividend GDV 22.4 21.09
Gabelli Equity Trust Inc The GAB 6.34 6.1
Gabelli Multi Media Trust Inc The GGT 8.2 7.78
Gabelli Utility Trust The GUT 8.08 7.84
GAIN Capital Holdings Inc GCAP 0.01 0.01
Gamco Investors Inc GBL 18.79 17
GAMCO Natural Resources Gold & Income Tust GNT 5.34 5.01
Gamestop Corporation GME 39.91 17.25
Gap Inc The GPS 23.3 19.22
Gartner Inc IT 169.1 158.07
GasLog LP GLOG 5.89 3.89
GATX Corporation GATX 89.8 82.26
GATX Corporation GMTA 26.2 25.61
GCP Applied Technologies Inc GCP 26.07 23.5
Genco Shipping & Trading Limited GNK 8.6 7.58
Generac Holdlings Inc GNRC 260.8 225.11
General American Investors Inc GAM 37.99 36.69
General Dynamics Corporation GD 153.5 145.94
General Electric Company GE 11.85 10.47
General Mills Inc GIS 59.1 54.37
General Motors Company GM 51.35 40.51
Genesco Inc GCO 39.43 28.23
Genesis Energy L P GEL 6.86 6.2
Genie Energy Ltd GNE 7.99 7.31
Genpact Limited G 41.72 40.38
Genuine Parts Company GPC 107.18 98.44
Genworth Financial Inc GNW 3.2 2.75
Geo Group Inc The GEO 9.24 8.63
Geopark Ltd GPRK 13.12 12.44
Gerdau S A GGB 5.42 4.87
Getty Realty Corporation GTY 27.5 26.36
Gildan Activewear Inc GIL 28.79 27.09
Glatfelter GLT 18.67 16.28
GlaxoSmithKline PLC GSK 38.47 37.41
Global Cord Blood Corporation CO 4.13 3.89
Global Net Lease Inc GNL 17.2 16.34
Global Partners LP GLP 17.65 16.9
Global Payments Inc GPN 211.8 189.88
Global Ship Lease Inc GSL 17.14 11.75
Globus Medical Inc GMED 67.29 63.33
Gol Linhas Aereas Inteligentes S A GOL 9.32 8.48
Gold Fields Limited GFI 10.36 8.89
Goldman Sachs BDC Inc GSBD 19.44 18.09
Goldman Sachs Group Inc The GS 307.87 265
Gorman Rupp Company The GRC 34.5 31.65
GP Strategies Corporation GPX 12.76 11.79
Graco Inc GGG 76.05 70.15
Graham Corporation GHM 16.75 14.7
Graham Holdings Company GHC 559.43 525.91
Granite Construction Incorporated GVA 34.2 26.62
Graphic Packaging Holding Company GPK 18.17 16.79
Gray Television Inc GTN 18.61 17.01
Great Ajax Corp AJXA 25.1 24.38
Green Dot Corporation GDOT 60.27 54.02
Greenbrier Companies Inc The GBX 36.61 35.35
Greenhill & Co Inc GHL 14 12.4
Greif Bros Corporation GEF 51.64 47.13
Griffon Corporation GFF 23.5 20.36
Group 1 Automotive Inc GPI 154.9 124.44
Grupo Aeroportuario Del Pacifico S A de C V PAC 116.71 108.95
Grupo Aeroportuario del Sureste S A de C V ASR 173.71 163.85
Grupo Televisa S A TV 9.29 8.32
GS Acquisition Holdings Corp GSAH 12.24 10.88
GTT Communications Inc GTT 3.41 3.17
Guess Inc GES 25.4 21.69
Guggenheim Credit Allocation Fund GGM 20.2 19.78
Guggenheim Enhanced Equity Income Fund GPM 6.69 6.42
Guidewire Software Inc GWRE 132.54 125.37
H&R Block Inc HRB 16.48 15.66
H B Fuller Company FUL 57.11 53.02
Haemonetics Corporation HAE 129 119.07
Halliburton Company HAL 22.13 18.83
Hamilton Beach Brands Holding Company HBB 18.52 16.94
Hanesbrands Inc HBI 16 14.36
Hanger Inc HNGR 24.49 22.19
Hannon Armstrong Sustainable Infrastructure Capital Inc HASI 70.48 62.91
Harley Davidson Inc HOG 41.15 36.15
Harmony Gold Mining Company Limited HMY 5.33 4.28
Harsco Corporation HSC 19.52 17.07
Hartford Financial Services Group Inc The HIG 52.37 47.97
Haverty Furniture Companies Inc HVT 33.86 27.94
Hawaiian Electric Industries Inc HE 35.01 33.43
HC2 Holdings Inc HCHC 3.44 3
HCA Healthcare Inc HCA 173.95 161.78
HCI Group Inc HCI 54.87 51.75
HDFC Bank Limited HDB 75.67 70
Healthcare Realty Trust Incorporated HR 30.23 28.1
Healthcare Trust of America Inc HTA 28.59 26.2
Hecla Mining Company HL 6.98 5.31
Heico Corporation HEI 139.77 127.75
Helix Energy Solutions Group Inc HLX 5 4.26
Helmerich & Payne Inc HP 27.53 23.14
Herbalife Nutrition Ltd HLF 53.8 49.89
Herc Holdings Inc HRI 71.61 63.36
Hercules Capital Inc HCXY 27.14 26.58
Hercules Capital Inc HTGC 14.92 14.22
Hersha Hospitality Trust HT 8.41 7.47
Hershey Company The HSY 152.03 148.46
Hertz Global Holdings Inc HTZ 1.4 1.3
Hess Corporation HES 63.84 52.8
Hewlett Packard Enterprise Company HPE 12.54 11.59
Hexcel Corporation HXL 50.95 46.58
High Income Securities Fund PCF 8.84 8.55
HighPoint Resources Corporation HPR 10.84 9.39
Highwoods Properties Inc HIW 40.82 37.35
Hill International Inc HIL 2.39 1.88
Hillenbrand Inc HI 44.42 38.49
Hill Rom Holdings Inc HRC 100.98 97.98
Hilltop Holdings Inc HTH 29.69 27.17
Hilton Grand Vacations Inc HGV 32.64 30.13
Hilton Worldwide Holdings Inc HLT 114.16 107.46
HNI Corporation HNI 35.5 33.13
Holly Energy Partners L P HEP 15.33 13.73
HollyFrontier Corporation HFC 28.4 25.27
Home Depot Inc The HD 276.33 264.34
Honda Motor Company Ltd HMC 28.25 27.37
Honeywell International Inc HON 212.61 205.88
Horace Mann Educators Corporation HMN 43.8 41.46
Horizon Global Corporation HZN 9.09 8.43
Horizon Technology Finance Corporation HTFA 25.95 25.37
Hormel Foods Corporation HRL 46.31 43.97
Host Hotels & Resorts Inc HST 15.01 13.95
Hovnanian Enterprises Inc HOV 34.46 31.15
Howard Hughes Corporation The HHC 84.11 77.44
HP Inc HPQ 25.91 24.11
HSBC Holdings plc HSBC 28.26 25.78
Huaneng Power International Inc HNP 15.62 14.53
Hubbell Inc HUBB 171.61 155.77
Hudbay Minerals Inc HBM 7.53 6.6
Hudson Pacific Properties Inc HPP 25.29 22.89
Humana Inc HUM 447.69 405
Huntington Ingalls Industries Inc HII 173.18 164.05
Huntsman Corporation HUN 28.89 25
Hyatt Hotels Corporation H 74.43 70.94
Hyster Yale Materials Handling Inc HY 78.19 58.03
Iamgold Corporation IAG 3.93 3.28
ICICI Bank Limited IBN 15.25 14.44
IDACORP Inc IDA 91.79 87.15
IDEX Corporation IEX 208.35 194.04
IDT Corporation IDT 13.9 12.38
Illinois Tool Works Inc ITW 209.34 202.88
Imax Corporation IMAX 18.93 17.6
Independence Holding Company IHC 42.95 41
Independence Realty Trust Inc IRT 13.48 13.12
India Fund Inc The IFN 20.79 19.95
Industrias Bachoco S A de C V IBA 44.33 41.83
Infosys Limited INFY 18.76 17.25
ING Group N V ING 10.19 9.27
ING Group N V ISG 24.85 24.85
Ingersoll Rand plc Ireland IR 47.06 44.31
Ingevity Corporation NGVT 78.94 73.35
Ingredion Incorporated INGR 82.04 77.97
Inphi Corporation IPHI 170.99 161.36
Insight Select Income Fund INSI 21.36 20.59
Insperity Inc NSP 86.69 80.36
Integer Holdings Corporation ITGR 83.28 78.76
Intercontinental Exchange Inc ICE 118.42 113.3
Intercontinental Hotels Group IHG 66.39 63.26
International Business Machines Corporation IBM 131.25 123.55
International Flavors & Fragrances Inc IFF 125.92 104.9
International Flavors & Fragrances Inc IFFT 45.31 39.93
International Game Technology IGT 18.68 15.39
International Paper Company IP 52.84 48.3
International Seaways Inc INSW 19.34 17.05
Interpublic Group of Companies Inc The IPG 25.05 23.14
Intrepid Potash Inc IPI 27.99 23.3
Invacare Corporation IVC 10.43 8.87
Invesco Bond Fund VBF 21.11 20.31
Invesco California Value Municipal Income Trust VCV 13.16 12.91
Invesco High Income Trust II VLT 13.62 13.47
INVESCO MORTGAGE CAPITAL INC IVR 3.46 3.27
Invesco Municipal Income Opportunities Trust OIA 7.93 7.81
Invesco Municipal Opportunity Trust VMO 12.92 12.77
Invesco Municipal Trust VKQ 12.91 12.67
Invesco Pennsylvania Value Municipal Income Trust VPV 12.9 12.62
Invesco Plc IVZ 20.09 17.1
Invesco Quality Municipal Income Trust IQI 13.03 12.84
Invesco Senior Income Trust VVR 4.08 3.93
Invesco Trust for Investment Grade New York Municipal VTN 13.1 12.95
Invesco Trust for Investment Grade Municipals VGM 13.17 13.05
Invesco Value Municipal Income Trust IIM 15.68 15.5
Ion Geophysical Corporation IO 3.21 2.4
IQVIA Holdings Inc IQV 191.44 176.45
Iron Mountain Incorporated IRM 30.02 28
IRSA Inversiones Y Representaciones S A IRS 4.84 4.35
Ita CorpBanca ITCB 5.46 5.03
Itau Unibanco Banco Holding SA ITUB 6.3 5.85
ITT Inc ITT 82.63 75.08
J P Morgan Chase & Co JPM 141.17 125.65
J Alexander& 39 s Holdings Inc JAX 7.59 7.19
J M Smucker Company The SJM 118.21 111.23
Jabil Inc JBL 45.48 42.17
James Hardie Industries plc JHX 29.68 28.02
Janus Henderson Group plc JHG 35.15 31.31
Japan Smaller Capitalization Fund Inc JOF 9.35 8.97
JBG SMITH Properties JBGS 31.93 29.99
Jefferies Financial Group Inc JEF 26.75 24.82
Jianpu Technology Inc JT 3.52 2.82
JinkoSolar Holding Company Limited JKS 72.31 58.15
JMP Group LLC JMP 4.08 3.87
John Bean Technologies Corporation JBT 130.26 111.88
John Hancock Financial Opportunities Fund BTO 34.16 29.18
John Hancock Income Securities Trust JHS 15.82 15.37
John Hancock Investors Trust JHI 17.57 17.31
John Hancock Pfd Income Fund II HPF 18.85 18.37
John Hancock Preferred Income Fund HPI 19.43 18.39
John Hancock Preferred Income Fund III HPS 17.17 16.46
John Hancock Premium Dividend Fund PDT 13.96 13.5
John Hancock Tax Advantaged Dividend Income Fund HTD 21.12 20.67
Johnson & Johnson JNJ 160.69 154.9
Johnson Controls International plc JCI 52.45 46.18
Jones Lang LaSalle Incorporated JLL 152.79 145.38
Juniper Networks Inc JNPR 24.45 22.61
Just Energy Group Inc JE 5.66 4.68
K12 Inc LRN 24.02 21.09
Kadant Inc KAI 154.6 137.97
Kaman Corporation KAMN 59.62 55.3
Kansas City Southern KSU 217.53 200.98
KAR Auction Services Inc KAR 20.75 18.26
Kayne Anderson Midstream Energy Fund Inc KMF 6.7 5.76
Kayne Anderson MLP Midstream Investment Company KYN 7.15 5.82
KB Financial Group Inc KB 43.1 39.19
KB Home KBH 35.76 32.49
KBR Inc KBR 32.12 30.14
Kellogg Company K 61.8 57.98
Kemper Corporation KMPR 81.26 75.12
Kennametal Inc KMT 40.41 35.22
Kennedy Wilson Holdings Inc KW 18.21 17.5
Kenon Holdings Ltd KEN 30 28.24
Keurig Dr Pepper Inc KDP 32 31.31
KeyCorp KEY 18.93 16.29
Keysight Technologies Inc KEYS 150.15 131.18
Kilroy Realty Corporation KRC 59.96 54.67
Kimberly Clark Corporation KMB 133.54 130.32
Kimco Realty Corporation KIM 16.42 14.33
Kinder Morgan Inc KMI 15.63 13.56
Kingsway Financial Services Inc KFS 5.36 4.55
Kinross Gold Corporation KGC 8.01 6.96
Kirby Corporation KEX 58.64 51.52
Kirkland Lake Gold Ltd KL 44.2 39.32
Kite Realty Group Trust KRG 16.8 14.56
KKR & Co Inc KKR 40.98 39.27
Knight Transportation Inc KNX 44.33 40.9
Knoll Inc KNL 15.78 13.79
KNOT Offshore Partners LP KNOP 17.62 14.91
Knowles Corporation KN 19.29 18.12
Kohl& 39 s Corporation KSS 45.58 38.97
Koninklijke Philips N V PHG 55.88 53.99
Koppers Holdings Inc KOP 35.75 30.19
Korea Electric Power Corporation KEP 12.37 11.3
Korea Fund Inc The KF 44.26 41.89
Korn Ferry International KFY 49.19 42.5
Kosmos Energy Ltd KOS 2.99 2.36
Kraton Corporation KRA 35.57 29.01
Kroger Company The KR 33.7 31.6
Kronos Worldwide Inc KRO 16.08 14.76
KT Corporation KT 11.15 10.74
L Brands Inc LB 47.29 39.6
L S Starrett Company The SCX 4.97 4.25
Laboratory Corporation of America Holdings LH 223.71 204.88
Lamb Weston Holdings Inc LW 78.5 74.9
Lannett Co Inc LCI 6.93 6.55
Laredo Petroleum Inc LPI 27.72 20.33
Las Vegas Sands Corp LVS 59.44 55.2
Lazard Global Total Return and Income Fund LGI 18.64 17.72
Lazard Ltd LAZ 46.81 41.66
La Z Boy Incorporated LZB 44.91 39.51
LCI Industries LCII 146.87 128.41
Leaf Group Ltd LEAF 5.07 4.3
Lear Corporation LEA 170.4 156.58
Lee Enterprises Incorporated LEE 1.44 1.24
Legacy Acquisition Corp LGC 69000 69000
Leggett & Platt Incorporated LEG 44.82 42.94
Leidos Holdings Inc LDOS 107.16 102.44
Lennar Corporation LEN 76.59 73.29
Lennox International Inc LII 284.51 268.2
Leo Holdings Corp LHC 11.92 11.92
Lexington Realty Trust LXP 10.27 10.05
LG Display Co Ltd LPL 9.68 8.64
Liberty All Star Equity Fund USA 7.17 6.72
Liberty All Star Growth Fund Inc ASG 8.94 8.05
Life Storage Inc LSI 123.42 114.56
LightInTheBox Holding Co Ltd LITB 2.55 2.14
Lincoln National Corporation LNC 52.63 48.82
Linde plc LIN 271.5 258.81
Lindsay Corporation LNN 144 127.47
Lithia Motors Inc LAD 324.52 284.24
Lithium Americas Corp LAC 21.47 13.53
Live Nation Entertainment Inc LYV 73.46 70.67
LiveRamp Holdings Inc RAMP 84.92 71.75
Lloyds Banking Group Plc LYG 2 1.85
LMP Capital and Income Fund Inc SCD 11.86 11.37
Lockheed Martin Corporation LMT 348.25 336.1
Loews Corporation L 47.71 44.4
Louisiana Pacific Corporation LPX 40.37 36.98
Lowe& 39 s Companies Inc LOW 172.31 159.87
Lsb Industries Inc LXU 4.02 3.28
LTC Properties Inc LTC 40.72 37.77
Luby& 39 s Inc LUB 3.02 2.71
Lumber Liquidators Holdings Inc LL 33.01 30.14
Luxfer Holdings PLC LXFR 17.81 16.14
Lydall Inc LDL 33.94 29.48
LyondellBasell Industries NV LYB 98.95 89.29
M&T Bank Corporation MTB 149.65 126.82
M D C Holdings Inc MDC 48.01 45.53
M I Homes Inc MHO 45.99 43.5
Macerich Company The MAC 14.2 10.66
Mack Cali Realty Corporation CLI 13.18 11.93
Macquarie First Trust Global MFD 8.92 8.37
Macquarie Global Infrastructure Total Return Fund Inc MGU 21.09 20.06
Macquarie Infrastructure Corporation MIC 40.4 28.68
Macro Bank Inc BMA 14.78 13.96
Macy& 39 s Inc M 13.86 11.22
Madison Covered Call & Equity Strategy Fund MCN 7.18 6.73
Magellan Midstream Partners L P MMP 46.36 41.37
Magna International Inc MGA 76.12 69.71
MagnaChip Semiconductor Corporation MX 18.42 13.44
Magnolia Oil & Gas Corporation MGY 9 7.26
Main Street Capital Corporation MAIN 32.33 31.39
Mallinckrodt plc MNK 0.27 0.22
Manchester United Ltd MANU 17.03 16.28
Manitowoc Company Inc The MTW 14.95 12.79
Manning & Napier Inc MN 6.5 6.05
ManpowerGroup MAN 96.5 89.78
Manulife Financial Corp MFC 19.31 17.63
Marathon Oil Corporation MRO 8.67 6.83
Marathon Petroleum Corporation MPC 45.98 40.75
Marcus & Millichap Inc MMI 38.06 36.24
Marcus Corporation The MCS 15.82 12.53
Marine Products Corporation MPX 16.39 14.39
MarineMax Inc HZO 43.43 34.75
Markel Corporation MKL 1059.5 1005.44
Marriot Vacations Worldwide Corporation VAC 146.36 133.47
Marsh & McLennan Companies Inc MMC 113.51 111.84
Martin Marietta Materials Inc MLM 314.81 277.8
Masco Corporation MAS 56.61 52.89
Masonite International Corporation DOOR 102.86 95.9
MasTec Inc MTZ 82.21 68.3
Mastercard Incorporated MA 353.85 323.26
Matador Resources Company MTDR 16.54 12.49
Materion Corporation MTRN 70.17 62.7
Matson Inc MATX 67.96 56.69
Maui Land & Pineapple Company Inc MLP 11.99 11.2
Maxar Technologies Ltd MAXR 51.47 36.3
Maximus Inc MMS 78.71 73.02
MaxLinear Inc MXL 37.82 35.82
MBIA Inc MBI 7.57 6.41
McCormick & Company Incorporated MKC 94.79 91.62
McDonald& 39 s Corporation MCD 215.87 208.5
McEwen Mining Inc MUX 1.05 0.95
McKesson Corporation MCK 184.42 174.43
MDU Resources Group Inc MDU 27.81 25.69
Mechel PAO MTL 2.26 2.05
Medical Properties Trust Inc MPW 21.19 20.49
MEDIFAST INC MED 218.13 192.6
Medley Capital Corporation MCC 28.76 27.7
Mednax Inc MD 23.91 22.59
Medtronic plc MDT 119.71 116.02
Megalith Financial Acquisition Corp MFAC 14.87 13.67
Merck & Company Inc MRK 84.77 80.83
Mercury General Corporation MCY 53.92 51.15
Meredith Corporation MDP 21.97 19.29
Meritage Corporation MTH 84.45 80.2
Meritor Inc MTOR 28.72 26.41
Mesa Royalty Trust MTR 4.55 4.13
Mesabi Trust MSB 28.89 27.33
Methode Electronics Inc MEI 42.41 37.59
MetLife Inc MET 52.11 46.7
Metropolitan Bank Holding Corp MCB 39.03 35.6
Mettler Toledo International Inc MTD 1239.36 1156.63
Mexico Equity and Income Fund Inc The MXE 10.05 9.81
Mexico Fund Inc The MXF 14.36 13.78
MFA Financial Inc MFA 3.82 3.69
MFS Charter Income Trust MCR 8.72 8.57
MFS Government Markets Income Trust MGF 4.55 4.51
MFS Intermediate Income Trust MIN 3.8 3.74
MFS Multimarket Income Trust MMT 6.21 6.11
MFS Municipal Income Trust MFM 6.66 6.58
MFS Special Value Trust MFV 6.11 5.72
MGIC Investment Corporation MTG 13.59 11.99
MGM Resorts International MGM 31.3 29.7
Micro Focus Intl PLC MFGP 5.78 5.32
Mid America Apartment Communities Inc MAA 132.01 122.67
Miller Industries Inc MLR 41.1 37.38
Miller Howard High Income Equity Fund HIE 8.33 7.62
Minerals Technologies Inc MTX 69.61 62.01
Mistras Group Inc MG 9.24 7.11
Mitsubishi UFJ Financial Group Inc MUFG 4.9 4.39
MiX Telematics Limited MIXT 13.89 12.48
Mizuho Financial Group Inc MFG 2.8 2.56
Mobile TeleSystems OJSC MBT 9.3 9
Model N Inc MODN 39.16 34.99
Modine Manufacturing Company MOD 13.94 12.17
MOGU Inc MOGU 2.33 2.04
Mohawk Industries Inc MHK 151.97 135.63
Molina Healthcare Inc MOH 243.1 215.88
Molson Coors Brewing Company TAP 53.5 45.65
Monmouth Real Estate Investment Corporation MNR 17.59 16.23
Moody's Corporation MCO 290.49 267.33
Morgan Stanley MS 76.77 68.33
Morgan Stanley Emerging Markets Debt Fund Inc MSD 9.19 9
Morgan Stanley India Investment Fund Inc IIF 22.54 21.34
Mosaic Company The MOS 29.17 23.67
Motorola Solutions Inc MSI 174.55 166.61
Movado Group Inc MOV 21.41 16.75
MPLX LP MPLX 24.91 22.23
MRC Global Inc MRC 7.88 6.54
MSA Safety Incorporporated MSA 160.75 147.78
MSC Industrial Direct Company Inc MSM 84.7 81.68
MSCI Inc MSCI 452.68 409.52
MSG Networks Inc MSGN 14.44 12.71
Mueller Industries Inc MLI 39.23 34.84
Mueller Water Products Inc MWA 13.14 12.1
MuniVest Fund Inc MVF 9.13 9.04
MuniYield Arizona Fund Inc MZA 15.4 14.88
Murphy Oil Corporation MUR 15.57 12.52
Murphy USA Inc MUSA 130.85 123.85
MV Oil Trust MVO 4.53 3.15
Myers Industries Inc MYE 22.35 20.51
Nabors Industries Ltd NBR 68.28 60.62
NACCO Industries Inc NC 26.57 24.67
Nam Tai Property Inc NTP 7.14 5.54
NASDAQ TEST STOCK NTEST 25.06 25.04
National Bank Holdings Corporation NBHC 35.88 32.32
National Fuel Gas Company NFG 44.74 41.08
National Grid Transco PLC NGG 60.37 58.55
National Health Investors Inc NHI 68.97 65.53
National Oilwell Varco Inc NOV 16.09 13.89
National Presto Industries Inc NPK 95.45 87.53
National Retail Properties NNN 40.09 38.51
National Steel Company SID 7.11 6.41
Natural Gas Services Group Inc NGS 10.25 9.14
Natural Grocers by Vitamin Cottage Inc NGVC 14.99 14
Natural Resource Partners LP NRP 16.75 13.79
Natuzzi S p A NTZ 13.4 11.45
Nautilus Group Inc The NLS 21.45 18.45
Navigator Holdings Ltd NVGS 11.58 10.43
Navios Maritime Acquisition Corporation NNA 3.86 3.26
Navios Maritime Holdings Inc NM 3.87 2.21
Navios Maritime Partners LP NMM 14.84 10.25
Navistar International Corporation NAV 44.11 43.92
NCR Corporation NCR 39.01 33.91
Neenah Inc NP 60.95 54.36
Nelnet Inc NNI 73.33 70.33
NeoPhotonics Corporation NPTN 11.58 8.95
New America High Income Fund Inc The HYB 8.81 8.7
New Germany Fund Inc The GF 19.77 19.31
New Ireland Fund Inc The IRL 11.25 10.55
New Mountain Finance Corporation NMFC 11.84 11.39
New Oriental Education & Technology Group Inc EDU 180.2 169.68
New Residential Investment Corp NRZ 9.68 9.4
New Senior Investment Group Inc SNR 5.65 5.15
New York Community Bancorp Inc NYCB 11.13 10.5
New York Times Company The NYT 49.92 46.5
NewJersey Resources Corporation NJR 37.74 33.67
NewMarket Corporation NEU 428.63 402.12
Newmont Mining Corporation NEM 65.24 61.86
Newpark Resources Inc NR 2.85 1.97
NexPoint Residential Trust Inc NXRT 42.78 40.84
NextEra Energy Inc NEE 82.15 73.91
NGL ENERGY PARTNERS LP NGL 2.93 2.44
Nielsen N V NLSN 22.51 20.23
Nike Inc NKE 147.05 141.23
NiSource Inc NI 23.02 21.81
NL Industries Inc NL 5.06 4.52
Noah Holdings Ltd NOAH 49.19 47.49
Noble Corporation NE 0.03 0.03
Noble Energy Inc NBL 366 4.22
Nokia Corporation NOK 4.1 3.87
Nomad Foods Limited NOMD 25.61 25.04
Nomura Holdings Inc ADR NMR 5.82 5.22
Norbord Inc OSB 43.27 40.07
Nordic American Tankers Limited NAT 3.09 2.98
Nordstrom Inc JWN 38.02 30.61
Norfolk Souther Corporation NSC 256.44 233.44
North American Construction Group Ltd NOA 10.64 9.83
North European Oil Royality Trust NRT 3.51 2.96
Northrop Grumman Corporation NOC 303.02 288.33
Northwest Natural Holding Company NWN 45.27 43.58
NorthWestern Corporation NWE 59.15 56.72
Novartis AG NVS 96.35 92.98
Novo Nordisk A S NVO 72.96 68.93
NOW Inc DNOW 9.23 7.19
NRG Energy Inc NRG 41.2 36.3
Nu Skin Enterprises Inc NUS 58.67 54.65
Nucor Corporation NUE 58.1 52.51
Nustar Energy L P NS 16.23 14.33
Nutrien Ltd NTR 53.98 49.43
Nuveen AMT Free Municipal Credit Income Fund NVG 16.73 16.46
Nuveen AMT Free Municipal Value Fund NUV 11.12 10.97
Nuveen AMT Free Quality Municipal Income Fund NEA 15.06 14.86
Nuveen Arizona Quality Municipal Income Fund NAZ 15.85 15.01
Nuveen California AMT Free Quality Municipal Income Fund NKX 15.8 15.4
Nuveen California Municipal Value Fund 2 NCB 15.47 15.38
Nuveen California Municipal Value Fund Inc NCA 10.87 10.6
Nuveen California Quality Municipal Income Fund NAC 15.17 14.76
Nuveen Credit Strategies Income Fund JQC 6.44 6.34
Nuveen Diversified Dividend and Income Fund JDD 8.82 8.57
Nuveen Dow 30SM Dynamic Overwrite Fund DIAX 15.15 14.88
Nuveen Floating Rate Income Fund JFR 9.21 8.75
Nuveen Floating Rate Income Opportuntiy Fund JRO 9.15 8.65
Nuveen Georgia Quality Municipal Income Fund NKG 13.03 12.87
Nuveen Insured California Select Tax Free Income Portfolio NXC 16.44 15.85
Nuveen Insured New York Select Tax Free Income Portfolio NXN 14.29 13.89
Nuveen Maryland Quality Municipal Income Fund NMY 14.12 13.95
Nuveen Massachusetts Municipal Income Fund NMT 14.92 14.63
Nuveen Michigan Quality Municipal Income Fund NUM 14.69 14.57
Nuveen Missouri Quality Municipal Income Fund NOM 14.19 13.96
Nuveen Municipal Credit Income Fund NZF 16.13 15.93
Nuveen Municipal High Income Opportunity Fund NMZ 14.31 14.18
Nuveen Municipal Income Fund Inc NMI 11.35 11.2
Nuveen New Jersey Municipal Value Fund NJV 14.05 13.97
Nuveen New Jersey Quality Municipal Income Fund NXJ 14.33 14.21
Nuveen New York AMT Free Quality Municipal NRK 13.5 13.29
Nuveen New York Municipal Value Fund 2 NYV 14.96 14.75
Nuveen New York Municipal Value Fund Inc NNY 10.11 9.97
Nuveen New York Quality Municipal Income Fund NAN 14.21 14.03
Nuveen Ohio Quality Municipal Income Fund NUO 15.68 15.46
Nuveen Pennsylvania Municipal Value Fund NPN 14.26 13.75
Nuveen Pennsylvania Quality Municipal Income Fund NQP 14.44 14.19
Nuveen Preferred & Income Opportunities Fund JPC 9.43 9.1
Nuveen Preferred & Income Securities Fund JPS 9.6 9.13
Nuveen Quality Municipal Income Fund NAD 15.3 15.06
Nuveen Real Estate Fund JRS 8.38 8.05
Nuveen S&P 500 Buy Write Income Fund BXMX 12.62 12.41
Nuveen S&P 500 Dynamic Overwrite Fund SPXX 15.03 14.86
Nuveen Select Maturities Municipal Fund NIM 10.71 10.57
Nuveen Select Tax Free Income Portfolio NXP 18.08 17.4
Nuveen Select Tax Free Income Portfolio II NXQ 15.78 15.52
Nuveen Select Tax Free Income Portfolio III NXR 17.34 16.91
Nuveen Senior Income Fund NSL 5.45 5.18
Nuveen Tax Advantaged Dividend Growth Fund JTD 14.37 14.08
Nuveen Tax Advantaged Total Return Strategy Fund JTA 9.84 9.26
Nuveen Virginia Quality Municipal Income Fund NPV 15.91 15.49
nVent Electric plc NVT 24.62 22.54
NVR Inc NVR 4076.68 3930
Oasis Petroleum Inc OAS 45.49 38.99
Occidental Petroleum Corporation OXY 24.24 17.65
Oceaneering International Inc OII 11.74 8.23
Ocwen Financial Corporation OCN 30.52 26.68
OFG Bancorp OFG 20.57 17.68
OGE Energy Corp OGE 33.03 30.71
Oil States International Inc OIS 6.97 5.22
Oil Dri Corporation Of America ODC 35.59 33.34
Old Republic International Corporation ORI 19.24 18.25
Olin Corporation OLN 28.07 24.28
Omega Healthcare Investors Inc OHI 36.42 35.17
Omnicom Group Inc OMC 66.97 61.01
ONE Gas Inc OGS 77.49 71.46
One Liberty Properties Inc OLP 21.17 19.62
OneMain Holdings Inc OMF 54.12 47
ONEOK Inc OKE 45.07 37.5
Oppenheimer Holdings Inc OPY 32.5 31.37
Oracle Corporation ORCL 63.75 61.6
Orange ORAN 12.68 11.82
Orchid Island Capital Inc ORC 5.42 5.12
Orion Group Holdings Inc ORN 5.79 4.78
Orix Corp Ads IX 88.96 75.88
Ormat Technologies Inc ORA 114.64 91.61
Oshkosh Corporation OSK 96.02 85.07
Osisko Gold Royalties Ltd OR 13.38 11.87
OUTFRONT Media Inc OUT 20.22 18.62
Overseas Shipholding Group Inc OSG 2.32 2.11
Owens & Minor Inc OMI 31.1 27.14
Owens Corning Inc OC 83.41 73.94
Owens Illinois Inc OI 13.27 11.48
Oxford Industries Inc OXM 74.63 62.9
Pacific Gas & Electric Co PCG 12.38 11.92
Packaging Corporation of America PKG 146.3 135.75
Palo Alto Networks Inc PANW 369.47 345.28
Pampa Energia S A PAM 13.13 12.62
Panhandle Royalty Company PHX 2.83 2.31
Par Pacific Holdings Inc PARR 14.53 13.46
PAR Technology Corporation PAR 69.98 59.32
Park Electrochemical Corporation PKE 14.86 13.27
Park Hotels & Resorts Inc PK 18.25 16.53
Parker Hannifin Corporation PH 289.85 267.66
PBF Energy Inc PBF 8.53 6.83
Peabody Energy Corporation BTU 4.33 2.94
Pearson Plc PSO 9.51 9.14
Pebblebrook Hotel Trust PEB 21 18.42
Pembina Pipeline Corp PBA 27.84 24.02
Pennsylvania Real Estate Investment Trust PEI 1.42 1.01
PennyMac Financial Services Inc PFSI 62.2 56.71
PennyMac Mortgage Investment Trust PMT 17.54 17
Penske Automotive Group Inc PAG 64.93 57.7
Pentair plc PNR 58.57 51.53
PerkinElmer Inc PKI 160.53 146.51
Permian Basin Royalty Trust PBT 3.59 3.42
Permianville Royalty Trust PVL 1.08 0.76
Perrigo Company PRGO 46.12 43.71
Perspecta Inc PRSP 26.25 23.14
PetroChina Company Limited PTR 33.98 30.59
Petroleo Brasileiro S A Petrobras PBR 11.72 10.9
Pfizer Inc PFE 37.72 36.7
Philip Morris International Inc PM 83.03 80.94
Phillips 66 PSX 74.35 69.88
Phillips 66 Partners LP PSXP 30.96 25.88
Phoenix New Media Limited FENG 1.43 1.15
Physicians Realty Trust DOC 17.69 16.75
Piedmont Office Realty Trust Inc PDM 16.45 15.18
PIMCO California Municipal Income Fund PCQ 18.12 17.96
Pimco California Municipal Income Fund II PCK 9.09 9
PIMCO California Municipal Income Fund III PZC 10.4 10.29
PIMCO Commercial Mortgage Securities Trust Inc PCM 11.15 10.84
Pimco Corporate & Income Opportunity Fund PTY 18.05 17.88
Pimco Corporate & Income Stategy Fund PCN 17.44 16.97
Pimco Global Stocksplus & Income Fund PGP 10.32 10.02
Pimco High Income Fund PHK 6.16 6.03
PIMCO Income Strategy Fund PFL 11.56 11.36
PIMCO Income Strategy Fund II PFN 10.13 9.93
PIMCO Municipal Income Fund PMF 14.17 13.84
Pimco Municipal Income Fund II PML 14.37 14.09
PIMCO Municipal Income Fund III PMX 11.99 11.81
PIMCO New York Municipal Income Fund PNF 11.98 11.68
Pimco New York Municipal Income Fund II PNI 11.22 10.87
PIMCO New York Municipal Income Fund III PYN 8.95 8.83
PIMCO Strategic Income Fund Inc RCS 6.99 6.8
Pinnacle West Capital Corporation PNW 80.48 76.69
Pioneer Floating Rate Trust PHD 10.59 10.14
Pioneer High Income Trust PHT 9.06 8.8
Pioneer Municipal High Income Advantage Trust MAV 11.72 11.65
Pioneer Municipal High Income Trust MHI 12.49 12.4
Pioneer Natural Resources Company PXD 135.12 113.48
Pitney Bowes Inc PBI 7.73 6.33
PJT Partners Inc PJT 81.39 73.1
Plains All American Pipeline L P PAA 10.52 8.2
Plains Group Holdings L P PAGP 10.83 8.68
Plantronics Inc PLT 32.79 26.29
PLDT Inc PHI 30.78 28.45
PNC Financial Services Group Inc The PNC 161.73 147.27
PNM Resources Inc Holding Co PNM 48.82 48.2
Polaris Industries Inc PII 110.22 95.71
PolyOne Corporation POL 45.77 39.45
Portland General Electric Company POR 43.32 41.27
POSCO PKX 66.98 61.6
Post Holdings Inc POST 100.68 97.75
PPG Industries Inc PPG 151.75 144.06
PPL Capital Funding Inc PPX 26.31 25.88
PPL Corporation PPL 28.57 27.58
PPlus Trust PYS 20.98 19.96
PPlus Trust PYT 24.14 23.58
Precision Drilling Corporation PDS 25.49 16.58
Preferred Apartment Communities Inc APTS 7.86 7.17
Prestige Consumer Healthcare Inc PBH 37.78 36.16
Pretium Resources Inc PVG 12.17 10.5
Primerica Inc PRI 138.72 129.72
Principal Real Estate Income Fund PGZ 12.37 12
ProAssurance Corporation PRA 20.15 18.1
Procter & Gamble Company The PG 140.16 134.78
Progressive Corporation The PGR 98.79 94.37
Prologis Inc PLD 97.96 93.91
PROS Holdings Inc PRO 49.89 45.3
Prospect Capital Corporation PBB 25.52 25.24
Prospect Capital Corporation PBC 26.32 25.82
Prosperity Bancshares Inc PB 72.41 68.69
Proto Labs Inc PRLB 185.71 150.22
Provident Financial Services Inc PFS 19.91 17.89
Prudential Financial Inc PRU 83.92 76.4
Prudential Public Limited Company PUK 39.41 37.74
PS Business Parks Inc PSB 137.18 129.67
PT Telekomunikasi Indonesia Tbk TLK 25.52 24.15
Public Service Enterprise Group Incorporated PEG 58.31 55.25
Public Storage PSA 224.79 213.82
PulteGroup Inc PHM 43.53 40.75
Putnam Managed Municipal Income Trust PMM 8.15 8
Putnam Master Intermediate Income Trust PIM 4.2 4.16
Putnam Municipal Opportunities Trust PMO 13.81 13.51
Putnam Premier Income Trust PPT 4.65 4.63
PVH Corp PVH 108.79 95.69
Pzena Investment Management Inc PZN 8.64 7.11
QEP Resources Inc QEP 3.1 2.46
QTS Realty Trust Inc QTS 61.59 58.38
Quad Graphics Inc QUAD 4.55 3.7
Quaker Chemical Corporation KWR 280.11 247.92
Quanex Building Products Corporation NX 26.43 22.12
Quanta Services Inc PWR 77.58 69.24
Quest Diagnostics Incorporated DGX 125.71 121.12
Quotient Technology Inc QUOT 10.08 9.41
QVC Inc QVCD 25.85 25.31
Radian Group Inc RDN 21.98 19.44
Ralph Lauren Corporation RL 114.51 101.33
Range Resources Corporation RRC 10.2 7.13
Raymond James Financial Inc RJF 103.53 94.4
Rayonier Advanced Materials Inc RYAM 7.68 6.56
Rayonier Inc RYN 31.21 29.1
RE MAX Holdings Inc RMAX 39.15 34.93
Ready Capital Corporation RC 12.14 11.64
Ready Capital Corporation RCA 24.9 24.57
Ready Capital Corporation RCP 25.38 25.06
Realogy Holdings Corp RLGY 16.26 13.23
Realty Income Corporation O 60.16 57.78
Red Lion Hotels Corporation RLH 3.47 3.4
Redwood Trust Inc RWT 8.83 8.54
Regal Beloit Corporation RBC 142.19 122.61
Regional Management Corp RM 32.15 28.98
Regions Financial Corporation RF 18.65 15.95
Regis Corporation RGS 9.09 8.08
Reinsurance Group of America Incorporated RGA 118.71 111.75
Reinsurance Group of America Incorporated RZA 27.3 26.32
Reliance Steel & Aluminum Co RS 135.21 119.64
RELX PLC RELX 25.95 24.78
RenaissanceRe Holdings Ltd RNR 168.34 158.35
Renesola Ltd SOL 23.25 12.77
Renren Inc RENN 6.35 4.65
Republic Services Inc RSG 97.06 93.32
Resideo Technologies Inc REZI 25.51 20.64
ResMed Inc RMD 218.95 211.84
Resolute Forest Products Inc RFP 7.53 6.35
Restaurant Brands International Inc QSR 64.24 58.91
Retail Properties of America Inc RPAI 9.46 8.33
Retail Value Inc RVI 15.74 14.79
Revlon Inc REV 11.65 10.19
REX American Resources Corporation REX 90.41 78.19
Rexford Industrial Realty Inc REXR 47.66 46.14
Rexnord Corporation RXN 46.78 38.7
RH RH 515.57 444.06
Ringcentral Inc RNG 391.49 372.78
Rio Tinto Plc RIO 86.69 77.97
Ritchie Bros Auctioneers Incorporated RBA 69.12 60.28
Rite Aid Corporation RAD 18.44 15.8
RLI Corp RLI 108.15 101.87
RLJ Lodging Trust RLJ 14.72 13.17
Roadrunner Transportation Systems Inc RRTS 2.35 2.06
Robert Half International Inc RHI 65.18 61.15
Rockwell Automation Inc ROK 265.47 247.07
Rogers Communication Inc RCI 48.18 46.92
Rogers Corporation ROG 183.64 152.09
Rollins Inc ROL 41.75 37.24
Roper Technologies Inc ROP 435.8 407.41
Royal Bank Of Canada RY 85.58 81.87
Royal Caribbean Cruises Ltd RCL 75.84 71.23
Royce Micro Cap Trust Inc RMT 10.97 9.96
Royce Value Trust Inc RVT 17.46 15.87
RPC Inc RES 4.05 3.4
RPM International Inc RPM 89.13 86.32
RPT Realty RPT 9.49 8.32
RTW Retailwinds Inc RTW 0.01 0.01
Ryder System Inc R 68.48 61.42
Ryman Hospitality Properties Inc RHP 72.9 64.25
S&P Global Inc SPGI 333.25 304.9
Sabine Royalty Trust SBR 30.88 28.56
Safe Bulkers Inc SB 1.92 1.35
Safeguard Scientifics Inc SFE 6.79 6.41
Salesforce com Inc CRM 221.65 213.14
Sally Beauty Holdings Inc SBH 13.81 12.81
San Juan Basin Royalty Trust SJT 3.23 2.71
SandRidge Energy Inc SD 5.05 3.43
Sanofi SNY 49.39 47.83
SAP SE SAP 130.29 125.34
Saratoga Investment Corp SAB 207100 197800
Saratoga Investment Corp SAF 25.58 25.34
Saratoga Investment Corp SAR 22.62 20.43
Sasol Ltd SSL 11.41 8.77
Saul Centers Inc BFS 33.16 31.24
Schlumberger N V SLB 26.14 21.95
Schweitzer Mauduit International Inc SWM 43.76 39.47
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION SAIC 98.31 92.52
Scorpio Bulkers Inc SALT 19.4 16.88
Scorpio Tankers Inc STNG 14.68 11.18
Scotts Miracle Gro Company The SMG 228.8 200.72
Scudder Municiple Income Trust KTF 11.62 11.45
Scudder Strategic Municiple Income Trust KSM 11.39 11.3
Seabridge Gold Inc SA 22.68 19.79
SEACOR Holdings Inc CKH 42.02 41.43
SEACOR Marine Holdings Inc SMHI 3.27 2.84
Seadrill Limited SDRL 0.31 0.28
Sealed Air Corporation SEE 47.32 44.3
SeaWorld Entertainment Inc SEAS 33.48 29.64
Select Medical Holdings Corporation SEM 30.82 27.83
Semiconductor Manufacturing International Corporation SMI 2050 2000
Sempra Energy SRE 123.99 118
Sensata Technologies Holding plc ST 56.42 51.97
Sensient Technologies Corporation SXT 77.74 73.16
Sequans Communications S A SQNS 7.9 6.4
Seritage Growth Properties SRG 15.71 13.86
Service Corporation International SCI 51.07 48.55
ServiceNow Inc NOW 530.21 507.25
Shaw Communications Inc SJR 18.08 17.55
Sherwin Williams Company The SHW 739.16 718.78
Shinhan Financial Group Co Ltd SHG 31.43 29.26
Ship Finance International Limited SFL 6.95 6.34
Shutterstock Inc SSTK 74.25 67.14
Signet Jewelers Limited SIG 42.78 27.65
SilverBow Resorces Inc SBOW 6.1 5.42
Simon Property Group Inc SPG 94.95 82.81
Simpson Manufacturing Company Inc SSD 102.38 92.61
SINOPEC Shangai Petrochemical Company Ltd SHI 23.19 21.31
SITE Centers Corp SITC 11.44 9.72
Six Flags Entertainment Corporation New SIX 36.69 33.21
SJW Group SJW 70.78 66.83
SK Telecom Co Ltd SKM 27 24.31
Skechers U S A Inc SKX 38.43 34.87
Skyline Champion Corporation SKY 32.82 30.01
SL Green Realty Corp SLG 62.68 56.48
SM Energy Company SM 10.22 6.36
Smith & Nephew SNATS Inc SNN 44.57 42.45
Smith A O Corporation AOS 58.78 54.08
Snap On Incorporated SNA 175.87 166.72
Sociedad Quimica y Minera S A SQM 60.06 51.1
Sogou Inc SOGO 8.29 8.2
Sonic Automotive Inc SAH 47.98 38.59
Sonoco Products Company SON 61.61 58.09
Sony Corp Ord SNE 104.03 100.09
Source Capital Inc SOR 41.23 39.79
South Jersey Industries Inc SJI 22.68 21.08
Southern Company The SO 61.39 59.38
Southern Copper Corporation SCCO 71.81 67.44
Southwest Airlines Company LUV 49.01 45.04
Southwest Gas Holdings Inc SWX 60.96 58.24
Southwestern Energy Company SWN 3.89 3.07
Special Opportunities Fund Inc SPE 14.4 13.86
Spire Inc SR 64.15 60.95
Spirit Aerosystems Holdings Inc SPR 40.97 36.67
Spirit Realty Capital Inc SRC 40.42 37.14
Sprague Resources LP SRLP 21.55 19.99
SPX Corporation SPXC 59.41 53.19
SPX FLOW Inc FLOW 62.39 55.03
St Joe Company The JOE 45.27 42.32
Stag Industrial Inc STAG 30.6 29.77
Standard Motor Products Inc SMP 43.25 40.11
Standex International Corporation SXI 85.97 75.16
Stanley Black & Decker Inc SWK 177.42 169.35
Stantec Inc STN 34.84 32.09
Star Group L P SGU 9.67 9.36
StarTek Inc SRT 8.29 7.67
STARWOOD PROPERTY TRUST INC STWD 19.2 18.34
State Street Corporation STT 80.42 71.82
Steel Partners Holdings LP SPLP 13.32 10.35
Steelcase Inc SCS 13.52 12.69
Stellus Capital Investment Corporation SCA 25.34 25.15
Stellus Capital Investment Corporation SCM 10.85 10.18
Stepan Company SCL 131.06 120.91
STERIS plc STE 202.81 183.7
Sterling Bancorp STL 20.92 17.83
Stewart Information Services Corporation STC 52.56 47.61
Stifel Financial Corporation SF 53.24 48.77
Stifel Financial Corporation SFB 26.29 25.58
STMicroelectronics N V STM 41.11 38.37
Stone Harbor Emerging Markets Income Fund EDF 8.3 7.94
Stone Harbor Emerging Markets Total Income Fund EDI 9.39 9.13
StoneMor Partners L P STON 3.58 2.55
Stoneridge Inc SRI 32.02 29.45
STRATS Trust GJH 10.48 10.36
Stryker Corporation SYK 243.66 239.02
Sturm Ruger & Company Inc RGR 77.92 66.12
Suburban Propane Partners L P SPH 15.5 14.58
Sumitomo Mitsui Financial Group Inc SMFG 6.87 6.1
Summit Hotel Properties Inc INN 9.51 8.6
Summit Midstream Partners LP SMLP 17.89 12.56
Sun Communities Inc SUI 146.13 139
Sun Life Financial Inc SLF 47.8 44.19
SunCoke Energy Inc SXC 6.02 4.64
Suncor Energy Inc SU 18.88 16.72
Sunoco LP SUN 30.58 28.61
Sunstone Hotel Investors Inc SHO 11.46 10.89
Superior Industries International Inc SUP 6.1 4.18
Suzano Papel e Celulose S A SUZ 11.53 11.05
Swiss Helvetia Fund Inc The SWZ 9.16 9.02
Synnex Corporation SNX 88.23 80.4
Synovus Financial Corp SNV 38.77 32.15
Sysco Corporation SYY 78.37 72.31
Systemax Inc SYX 38.82 35.79
Taiwan Fund Inc The TWN 27.75 26.06
Taiwan Semiconductor Manufacturing Company Ltd TSM 126.45 111.7
Takeda Pharmaceutical Company Limited TAK 18.32 17.44
TAL Education Group TAL 69.22 65.1
Talos Energy Inc TALO 10.67 8.49
Tanger Factory Outlet Centers Inc SKT 12.8 9.82
Tapestry Inc TPR 35.34 32.52
Targa Resources Inc TRGP 31.07 26.16
Target Corporation TGT 199.1 176.5
Taro Pharmaceutical Industries Ltd TARO 79.36 74.08
Tata Motors Ltd TTM 17.83 12.76
Taylor Morrison Home Corporation TMHC 25.78 24
TC PipeLines LP TCP 31.03 29.17
TCF Financial Corporation TCF 44.42 36.88
TCW Strategic Income Fund Inc TSI 5.62 5.49
TE Connectivity Ltd TEL 131.26 120.3
Team Inc TISI 11.83 10.07
TechnipFMC plc FTI 12.93 9.84
Teck Resources Ltd TECK 19.85 18.96
Teekay Corporation TK 2.95 2.36
Teekay LNG Partners L P TGP 13.48 11.73
Teekay Tankers Ltd TNK 12.21 11.21
TEGNA Inc GCI 3.98 3.14
TEGNA Inc TGNA 15.57 13.86
Tejon Ranch Co TRC 15.57 14.22
Tekla Healthcare Investors HQH 23.98 23.07
Tekla Life Sciences Investors HQL 20.45 19.28
Telecom Argentina Stet France Telecom S A TEO 6.67 6.34
Teledyne Technologies Incorporated TDY 388.12 360.43
Teleflex Incorporated TFX 407.35 388.37
Telefonica Brasil S A VIV 8.74 8.11
Telefonica SA TEF 4.83 4.06
Telephone and Data Systems Inc TDA 25.23 24.9
Telephone and Data Systems Inc TDS 20.24 18.74
TELUS Corporation TU 20.93 19.91
Templeton Dragon Fund Inc TDF 24.18 23.04
Templeton Emerging Markets Fund EMF 19.8 18.58
Templeton Emerging Markets Income Fund Inc TEI 7.8 7.71
Templeton Global Income Fund Inc GIM 5.6 5.49
Tempur Sealy International Inc TPX 29.12 26.46
Tenaris S A TS 17.6 16.02
Tencent Music Entertainment Group TME 22.21 19.37
Tenet Healthcare Corporation THC 47.56 38.98
Tennant Company TNC 73.98 69.58
Tenneco Inc TEN 12.17 10.26
Teradata Corporation TDC 25.47 22.23
Terex Corporation TEX 38.97 34.42
Ternium S A TX 33.26 29.39
Terreno Realty Corporation TRNO 56.35 55.36
Tetra Technologies Inc TTI 1.36 1.01
Teva Pharmaceutical Industries Limited TEVA 12.41 10.16
Texas Pacific Land Trust TPL 880.97 713.21
Textainer Group Holdings Limited TGH 20.97 18.62
Textron Inc TXT 50.19 46.61
The AES Corporation AES 27.99 23.28
The Blackstone Group L P BX 63.97 61.66
The Central and Eastern Europe Fund Inc CEE 25.64 24.46
The Charles Schwab Corporation SCHW 61.62 52.77
The Cooper Companies Inc COO 378.1 357.26
The Hanover Insurance Group Inc THG 120.62 114.36
The Travelers Companies Inc TRV 143.12 135.54
Thermo Fisher Scientific Inc TMO 513.93 471.82
Thermon Group Holdings Inc THR 17.87 15.54
Third Point Reinsurance Ltd TPRE 10.1 9.41
Thomson Reuters Corp TRI 81.68 78.54
Thor Industries Inc THO 105.14 93.8
Tidewater Inc TDW 12.27 8.94
Tiffany & Co TIF 131.47 131.43
Tilly& 39 s Inc TLYS 10.63 8.25
Timken Company The TKR 85.69 75.54
TimkenSteel Corporation TMST 5.78 4.84
Titan International Inc TWI 7.56 4.82
TJX Companies Inc The TJX 70.22 66.72
Toll Brothers Inc TOL 44.62 42.25
Tootsie Roll Industries Inc TR 31.28 29.86
TopBuild Corp BLD 202.69 180.59
Toro Company The TTC 100.79 93.4
Toronto Dominion Bank The TD 59.81 56.26
Tortoise Energy Independence Fund Inc NDP 15.59 13.36
Tortoise Energy Infrastructure Corporation TYG 24.11 20.33
Tortoise Pipeline & Energy Fund Inc TTP 19.23 17.09
Total S A TOT 46.29 42.22
Toyota Motor Corp Ltd Ord TM 153.74 148.41
TPG Specialty Lending Inc TSLX 21.07 20.51
TransAlta Corporation TAC 8.64 7.66
TransCanada Corporation TRP 44.41 40.73
Transcontinental Realty Investors Inc TCI 24 21.51
Transdigm Group Incorporated TDG 617.91 587.67
Transocean Ltd RIG 3.49 2.32
Transportadora De Gas Sa Ord B TGS 5.45 5.28
Trecora Resources TREC 7.27 6.87
Tredegar Corporation TG 17.59 16.29
Treehouse Foods Inc THS 44.2 38.24
Trex Company Inc TREX 92.3 82.34
Tri Continental Corporation TY 30.21 29.15
TRI Pointe Group Inc TPH 18.98 16.96
Trinity Industries Inc TRN 28.45 26.3
TriplePoint Venture Growth BDC Corp TPVG 13.54 12.81
TriplePoint Venture Growth BDC Corp TPVY 25.55 25.32
Triple S Management Corporation GTS 23.77 21.02
Triton International Limited TRTN 52.14 48.07
Triumph Group Inc TGI 13.43 11.79
Tronox Limited TROX 15.57 14.36
TrueBlue Inc TBI 19.96 18.39
Tsakos Energy Navigation Ltd TNP 9.26 8.03
Tupperware Brands Corporation TUP 37.78 31.45
Turkcell Iletisim Hizmetleri AS TKC 5.74 5.42
Turquoise Hill Resources Ltd TRQ 14.48 11.7
Tutor Perini Corporation TPC 17.07 12.94
Twitter Inc TWTR 54.53 45.18
Two Harbors Investments Corp TWO 6.45 6.12
Tyler Technologies Inc TYL 437.67 419.22
Tyson Foods Inc TSN 65.35 62.99
U S Bancorp USB 50.38 45.85
U S Physical Therapy Inc USPH 130.51 119.09
U S Silica Holdings Inc SLCA 9.76 8.06
UBS AG UBS 15.45 14.33
UDR Inc UDR 39.07 36.79
UGI Corporation UGI 37.63 34.79
Ultrapar Participacoes S A UGP 4.6 4.32
UMH Properties Inc UMH 15.41 14.51
Under Armour Inc UA 16.33 15.06
Under Armour Inc UAA 18.82 17.29
Unifi Inc UFI 19.57 17.72
Unifirst Corporation UNF 223.59 210
Unilever PLC UL 60.65 59.09
Union Pacific Corporation UNP 218.82 203.01
Unisys Corporation UIS 24.01 19.33
United Microelectronics Corporation UMC 10.2 8.21
United Parcel Service Inc UPS 163.91 158.37
United Rentals Inc URI 263.57 229.65
United States Cellular Corporation USM 32.47 30.58
United States Steel Corporation X 23.86 17.14
UnitedHealth Group Incorporated UNH 365.03 344.8
UNITIL Corporation UTL 43.81 42.45
Universal Corporation UVV 54.56 48.82
Universal Health Realty Income Trust UHT 69.93 62.73
Universal Health Services Inc UHS 141.97 132.48
UNIVERSAL INSURANCE HOLDINGS INC UVE 15.87 15.1
Universal Technical Institute Inc UTI 6.67 6.05
Unum Group UNM 25.46 22.16
Urban Edge Properties UE 14.69 12.61
Urstadt Biddle Properties Inc UBA 15.63 13.75
Urstadt Biddle Properties Inc UBP 13.31 11.68
USA Compression Partners LP USAC 15.73 13.25
USANA Health Sciences Inc USNA 84.18 77.95
USLIFE Income Fund Inc BIF 11.46 10.98
V F Corporation VFC 88.39 84.89
VAALCO Energy Inc EGY 2.38 1.79
Vail Resorts Inc MTN 289.18 269.01
VALE S A VALE 18.94 17.14
Valero Energy Corporation VLO 60.27 55.73
Valhi Inc VHI 17.52 15.89
Valmont Industries Inc VMI 208.34 173.21
Varian Medical Systems Inc VAR 175.78 175.13
Vector Group Ltd VGR 13.19 11.63
Vectrus Inc VEC 54.47 48.13
Vedanta Limited VEDL 10.28 9.16
Veeva Systems Inc VEEV 288.54 269.8
Ventas Inc VTR 48.98 46.2
Veoneer Inc VNE 23.31 19.87
VEREIT Inc VER 36.84 35.05
Veritiv Corporation VRTV 23.99 20.72
Verizon Communications Inc VZ 58.85 56.88
Verizon Communications Inc VZA 25.55 25.55
Vermilion Energy Inc VET 5.45 4.46
Verso Corporation VRS 13.16 11.74
Viad Corp VVI 38.38 34.17
Vince Holding Corp VNCE 9.26 6.27
Vipshop Holdings Limited VIPS 29.81 27.9
Virtus Global Dividend & Income Fund Inc ZTR 8.87 8.56
Visa Inc V 217.76 201.59
Vishay Intertechnology Inc VSH 23.22 20.92
Vishay Precision Group Inc VPG 36.7 31.1
Vista Outdoor Inc VSTO 30.11 24.19
Vistra Energy Corp VST 21.8 19.18
Vmware Inc VMW 144.05 132.47
VOC Energy Trust VOC 2.99 2.4
Vocera Communications Inc VCRA 44.58 41.39
Vonage Holdings Corp VG 13.96 12.6
Vornado Realty Trust VNO 37.95 35.39
voxeljet AG VJET 17 9.3
Voya Asia Pacific High Dividend Equity Income Fund IAE 9.23 8.72
Voya Financial Inc VOYA 61.83 58.07
Voya Global Advantage and Premium Opportunity Fund IGA 8.89 8.6
Voya Global Equity Dividend and Premium Opportunity Fund IGD 5.42 5.17
Voya Prime Rate Trust PPR 4.5 4.4
Vulcan Materials Company VMC 166.2 146.53
W&T Offshore Inc WTI 2.58 2.17
W P Carey Inc WPC 68.76 66.32
W R Berkley Corporation WRB 67.25 64.38
W R Grace & Co GRA 59.88 54.21
W W Grainger Inc GWW 400.01 383.4
Wabash National Corporation WNC 18.55 16.82
Waddell & Reed Financial Inc WDR 25.45 25.03
Walker & Dunlop Inc WD 93.32 87.29
Walmart Inc WMT 148.97 143.27
Walt Disney Company The DIS 180.4 171.44
Washington Prime Group Inc WPG 10.98 6.53
Washington Real Estate Investment Trust WRE 22.64 21.04
Waste Connections Inc WCN 105.34 100.83
Waste Management Inc WM 118.6 114.64
Waters Corporation WAT 273.28 248.51
Watsco Inc WSO 245.8 225.54
Watts Water Technologies Inc WTS 130.6 119.79
Webster Financial Corporation WBS 52.24 41.93
WEC Energy Group Inc WEC 91.23 85.27
Weingarten Realty Investors WRI 22.83 20.8
Weis Markets Inc WMK 49.15 47.44
Welbilt Inc WBT 14.26 12.57
Wells Fargo & Company WFC 34.75 29.7
Welltower Inc WELL 64.58 61.05
WESCO International Inc WCC 86.64 76.12
West Pharmaceutical Services Inc WST 306.47 285.57
Western Alliance Bancorporation WAL 72.43 58.89
Western Asset Bond Fund WEA 14.2 13.9
Western Asset Emerging Markets Debt Fund Inc EMD 13.8 13.53
Western Asset Global High Income Fund Inc EHI 10.33 9.96
Western Asset High Income Fund II Inc HIX 6.9 6.77
Western Asset High Income Opportunity Fund Inc HIO 4.97 4.9
Western Asset Intermediate Muni Fund Inc SBI 9.2 9.15
Western Asset Investment Grade Income Fund Inc PAI 15.9 15.48
Western Asset Managed Municipals Fund Inc MMU 12.87 12.77
Western Asset Mortgage Capital Corporation WMC 3.2 3
Western Asset Mortgage Defined Opportunity Fund Inc DMO 14.14 14.05
Western Asset Municipal High Income Fund Inc MHF 7.61 7.44
Western Asset Municipal Partners Fund Inc MNP 14.99 14.86
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 12.39 12.06
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 13.31 12.77
Western Gas Partners LP WES 16.86 14.27
Western Union Company The WU 23.27 21.66
Westinghouse Air Brake Technologies Corporation WAB 83.7 72.63
Westlake Chemical Corporation WLK 90.53 81.65
Westpac Banking Corporation WBK 16.35 14.9
Westrock Company WRK 46.94 42.45
Westwood Holdings Group Inc WHG 15.35 13.66
WEX Inc WEX 212.57 197.21
Weyerhaeuser Company WY 33.61 32.16
Wheaton Precious Metals Corp WPM 45.4 39.89
Whirlpool Corporation WHR 192.87 176.9
White Mountains Insurance Group Ltd WTM 1062.52 1000
Whitestone REIT WSR 8.54 7.6
Whiting Petroleum Corporation WLL 28.25 25.37
Williams Companies Inc The WMB 22.58 20.1
Williams Sonoma Inc WSM 125.13 102.95
Winnebago Industries Inc WGO 66.21 61.18
Wipro Limited WIT 6.53 5.69
WNS Holdings Limited WNS 71.3 69
Wolverine World Wide Inc WWW 33.96 30.71
Woori Bank WF 28.07 26.47
World Fuel Services Corporation INT 33.58 31.89
World Wrestling Entertainment Inc WWE 51.68 47.22
Worthington Industries Inc WOR 57.24 51.19
WPP plc WPP 56.29 52.84
WPX Energy Inc WPX 9.43 8.32
Wyndham Destinations Inc WYND 49.13 43.34
Wyndham Hotels & Resorts Inc WH 62.41 58.39
Xenia Hotels & Resorts Inc XHR 16.6 14.69
Xerox Corporation XRX 23.64 21.81
Xinyuan Real Estate Co Ltd XIN 2.42 2.16
XPO Logistics Inc XPO 127.63 116.52
Xylem Inc XYL 108.48 99.57
Yamana Gold Inc AUY 6.09 5.07
Yelp Inc YELP 32.53 29.29
YPF Sociedad Anonima YPF 4.78 3.96
Yum China Holdings Inc YUMC 59.78 57.05
Yum Brands Inc YUM 107.78 105.6
Zimmer Biomet Holdings Inc ZBH 162.95 153.16
Zoetis Inc ZTS 168.66 161.56
22nd Century Group Inc XXII 2.88 2.16
Aberdeen Asia Pacific Income Fund Inc FAX 4.45 4.36
Aberdeen Australia Equity Fund Inc IAF 5.47 5.32
Aberdeen Emerging Markets Equity Income Fund Inc AEF 8.74 8.26
Aberdeen Global Income Fund Inc FCO 8.16 7.81
Acme United Corporation ACU 33.33 30.36
Actinium Pharmaceuticals Inc ATNM 8.58 7.92
Adams Resources & Energy Inc AE 25.01 23.36
AeroCentury Corp ACY 10.05 8.19
AgEagle Aerial Systems Inc UAVS 10.01 5.47
AgeX Therapeutics Inc AGE 1.88 1.6
Air Industries Group AIRI 1.62 1.26
Alexco Resource Corp AXU 3.34 2.57
Almaden Minerals Ltd AAU 0.65 0.49
Alpha Pro Tech Ltd APT 12.96 11.61
Altisource Asset Management Corp AAMC 23.9 21.17
AMCON Distributing Company DIT 110 94.29
American Shared Hospital Services AMS 2.33 2.08
Americas Silver Corporation USAS 3.4 2.62
Ampio Pharmaceuticals Inc AMPE 1.53 1.36
Ashford Inc AINC 8.74 6.67
Auryn Resources Inc AUG 1.49 1.34
Avalon Holdings Corporation AWX 3.2 2.56
Avino Silver ASM 1.44 1.19
B2Gold Corp BTG 6.02 5.04
Ballantyne Strong Inc BTN 2.15 1.95
Bancroft Fund Limited BCV 30.99 29.46
Bar Harbor Bankshares Inc BHB 24.19 22.69
Barnwell Industries Inc BRN 1.71 1.26
BG Staffing Inc BGSF 14.7 12.88
Birks Group Inc BGI 1.26 0.84
BK Technologies Inc BKTI 3.71 2.96
Blonder Tongue Laboratories Inc BDR 1.57 1.25
Caledonia Mining Corporation Plc CMCL 18.46 14.85
Camber Energy Inc CEI 1.42 0.98
Can Fite Biopharma Ltd CANF 1.91 1.8
Cel Sci Corporation CVM 14.27 12.06
Central Securities Corporation CET 33.34 32.1
Centrus Energy Corp LEU 24.84 21
Chase Corporation CCF 116.29 101.53
Cheniere Energy Partners LP CQP 39.25 34.8
Cheniere Energy Inc LNG 67.27 58.91
Chicago Rivet & Machine Co CVR 23.01 22.36
China Pharma Holdings Inc CPHI 0.72 0.49
CKX Lands Inc CKX 9.12 8.66
Clough Global Dividend and Income Fund GLV 11.07 10.47
Clough Global Equity Fund GLQ 14.95 13.59
Clough Global Opportunities Fund GLO 12.08 11.09
Cohen & Company Inc COHN 17.8 15.78
CompX International Inc CIX 14.49 14.05
Comstock Mining Inc LODE 1.29 1.05
Consolidated Tomoka Land Co CTO 47.32 41.43
Contango Oil & Gas Company MCF 3.04 2.4
Core Molding Technologies Inc CMT 14.03 12.5
CorMedix Inc CRMD 9.04 7.38
Cornerstone Strategic Return Fund Inc The CRF 11.88 11.4
Cornerstone Strategic Value Fund Inc CLM 12.43 11.7
CPI Aerostructures Inc CVU 4.4 3.91
Credit Suisse Asset Management Income Fund Inc CIK 3.23 3.11
Credit Suisse High Yield Bond Fund DHY 2.29 2.25
CRH Medical Corporation CRHM 2.29 2.18
CynergisTek Inc CTEK 2.11 1.45
Daxor Corporation DXR 13.8 12.1
Delaware Investments Colorado Municipal Income Fund Inc VCF 14.22 14.05
Delaware Investments Florida Insured Municipal Income Fund VFL 13.29 13.17
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 13.38 13.09
Delta Apparel Inc DLA 21.64 20.07
Denison Mine Corp DNN 0.81 0.67
Document Security Systems Inc DSS 6.58 5.95
DPW Holdings Inc DPW 5.6 3.94
Dreyfus Municipal Income Inc DMF 9.13 8.76
Dunxin Financial Holdings Limited DXF 1.56 1.33
Eagle Capital Growth Fund Inc GRF 8.25 7.96
Eaton Vance California Municipal Bond Fund EVM 11.78 11.48
Eaton Vance California Municipal Income Trust CEV 13.74 13.45
Eaton Vance Limited Duration Income Fund EVV 12.54 12.34
Eaton Vance Municipal Bond Fund EIM 13.55 13.29
Eaton Vance New York Municipal Bond Fund ENX 12.25 12.06
Eaton Vance New York Municipal Income Trust EVY 14.09 13.89
Electromed Inc ELMD 10.4 9.8
Ellomay Capital Ltd ELLO 36.2 32.2
Ellsworth Growth and Income Fund Ltd ECF 14.28 13.66
eMagin Corporation EMAN 2.35 1.65
Emerson Radio Corporation MSN 1.14 0.98
EMX Royalty Corporation EMX 3.71 3.2
Energy Fuels Inc UUUU 4.38 3.76
ENSERVCO Corporation ENSV 2.45 1.87
EnSync Inc ESNC 0.01 0.01
Espey Mfg & Electronics Corp ESP 20 18.93
Evans Bancorp Inc EVBN 30.27 27.44
EVI Industries Inc EVI 33.87 31.19
Evolution Petroleum Corporation Inc EPM 3.24 2.75
First Trust Energy Income and Growth Fund FEN 12.4 10.76
Flanigan& 39 s Enterprises Inc BDL 21.29 18.53
Flexible Solutions International Inc FSI 3.71 2.46
Franklin Limited Duration Income Trust FTF 9.3 9.14
Franklin Street Properties Corp FSP 4.62 4.27
Friedman Industries Inc FRD 7.32 6.75
GAMCO Global Gold Natural Reources & Income Trust GGN 3.73 3.48
GEE Group Inc JOB 1.4 0.97
General Moly Inc GMO 0.04 0.03
Globalstar Inc GSAT 0.96 0.34
Gold Resource Corporation GORO 3.31 2.74
Gold Standard Ventures Corporation GSV 0.77 0.66
Golden Minerals Company AUMN 0.83 0.65
Golden Star Resources Ltd GSS 3.99 3.52
Goodrich Petroleum Corporation GDP 10.9 9.75
Gran Tierra Energy Inc GTE 0.55 0.36
Great Panther Silver Limited GPL 0.96 0.79
Grupo Simec S A de C V SIM 13.16 11.3
HMG Courtland Properties Inc HMG 11.84 11.02
Houston American Energy Corporation HUSA 2.06 1.72
iBio Inc IBIO 1.56 1.18
IEC Electronics Corp IEC 15.63 13.15
Impac Mortgage Holdings Inc IMH 3.01 2.8
Imperial Oil Limited IMO 22.07 19.36
Income Opportunity Realty Investors Inc IOR 11.91 11.12
InfuSystems Holdings Inc INFU 18.65 16.88
InnSuites Hospitality Trust IHT 2.45 2.12
InspireMD Inc NSPR 0.69 0.44
Intellicheck Inc IDN 12.79 11.43
Intelligent Systems Corporation INS 41.94 39.85
International Tower Hill Mines Ltd THM 1.52 1.3
inTest Corporation INTT 6.93 6.22
Inuvo Inc INUV 0.74 0.48
Invesco Advantage Municipal Income Trust II VKI 11.39 11.28
IsoRay Inc ISR 1.98 0.52
Issuer Direct Corporation ISDR 22.09 17.22
IT Tech Packaging Inc ITP 0.79 0.55
Kelso Technologies Inc KIQ 0.67 0.54
Ladenburg Thalmann Financial Services Inc LTSK 17.9 16.9
LGL Group Inc The LGL 11.75 10.8
LiqTech International Inc LIQT 8.17 7.51
MAG Silver Corporation MAG 22.59 18.77
Mastech Digital Inc MHH 17.56 15.4
Matinas Biopharma Holdings Inc MTNB 1.74 1.46
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 30.74 29.49
Mexco Energy Corporation MXC 10.45 5.64
Micron Solutions Inc MICR 3.7 3.34
Milestone Scientific Inc MLSS 2.76 2.21
Myomo Inc MYO 10 6.56
NanoViricides Inc NNVC 3.4 3.06
National HealthCare Corporation NHC 73.97 67.28
Navidea Biopharmaceuticals Inc NAVB 2.37 2.16
Network 1 Technologies Inc NTIP 3.79 3.72
Neuberger Berman California Municipal Fund Inc NBW 13.56 13.41
Neuberger Berman High Yield Strategies Fund NHS 11.83 11.61
Neuberger Berman Municipal Fund Inc NBH 15.96 15.19
Neuberger Berman New York Municipal Fund Inc NBO 12.34 12.22
Neuberger Berman Real Estate Securities Income Fund Inc NRO 4.08 3.97
New Concept Energy Inc GBR 2.41 1.81
New England Realty Associates Limited Partnership NEN 51.06 50
New Gold Inc NGD 2.35 1.93
Nexgen Energy Ltd NXE 3 2.64
Northern Dynasty Minerals Ltd NAK 0.6 0.35
Northern Oil and Gas Inc NOG 11.51 8.72
NovaBay Pharmaceuticals Inc NBY 1.05 0.73
Novagold Resources Inc NG 10.35 9.24
NTN Buzztime Inc NTN 2.6 2.28
Nuverra Environmental Solutions Inc NES 2.79 2.12
OncoCyte Corporation OCX 3.57 2.39
Oragenics Inc OGEN 0.95 0.52
Palatin Technologies Inc PTN 0.78 0.68
Paramount Gold Nevada Corp PZG 1.2 1.1
Park National Corporation PRK 112.67 104.86
Pedevco Corp PED 1.5 1.28
Pioneer Diversified High Income Trust HNW 14.64 14.15
Planet Green Holdings Corp PLAG 2.74 2.13
Platinum Group Metals Ltd PLG 5.6 4.41
Polymet Mining Corp PLM 3.68 3.39
Power REIT PW 40.03 28.5
Protalix BioTherapeutics Inc PLX 4.2 3.58
Radiant Logistics Inc RLGT 6.25 5.62
Rafael Holdings Inc RFL 26.1 22.53
Reaves Utility Income Fund UTG 32.86 32.52
Reeds Inc REED 0.81 0.61
Regional Health Properties Inc RHE 4.45 3.09
RENN Fund Inc RCG 2.03 1.7
Retractable Technologies Inc RVP 12.51 10.98
Ring Energy Inc REI 1.15 0.67
RMR Real Estate Income Fund RIF 10.6 10.28
Sanchez Midstream Partners LP SNMP 0.93 0.6
Seaboard Corporation SEB 3322.02 3119.55
Servotronics Inc SVT 8.65 8.06
Sierra Metals Inc SMTS 3.8 3.22
SIFCO Industries Inc SIF 11.36 8.59
Silvercorp Metals Inc SVM 7.08 5.77
SilverCrest Metals Inc SILV 12.35 9.26
Solitario Zinc Corp XPL 0.68 0.55
Spark Networks Inc LOV 5.7 5.08
SunLink Health Systems Inc SSY 1.41 1.28
Synthetic Biologics Inc SYN 1 0.39
Takung Art Co Ltd TKAT 2.05 1.29
Tanzanian Royalty Exploration Corporation TRX 0.68 0.61
Taseko Mines Limited TGB 1.47 1.33
Tengasco Inc TGC 1.55 1.21
The Gabelli Global Utility and Income Trust GLU 18.55 18.21
Tompkins Financial Corporation TMP 77.3 69.19
TransEnterix Inc TRXC 2.15 0.68
Trilogy Metals Inc TMQ 2.13 1.97
Trinity Place Holdings Inc TPHS 1.4 1.25
Trio Tech International TRT 4.64 3.9
United States Antimony Corporation UAMY 0.71 0.5
Universal Security Instruments Inc UUU 6.9 5.49
Ur Energy Inc URG 1.19 0.76
Uranium Energy Corp UEC 2.07 1.7
VirnetX Holding Corp VHC 5.69 4.91
Vista Gold Corporation VGZ 1.19 0.96
VolitionRX Limited VNRX 4.12 3.63
Wells Fargo Income Opportunities Fund EAD 8.21 8.07
Wells Fargo Multi Sector Income Fund ERC 12.27 12.09
Wells Fargo Utilities and High Income Fund ERH 12.81 12.55
Western Copper and Gold Corporation WRN 1.32 1.21
WidePoint Corporation WYY 13.05 9.45
Wireless Telecom Group Inc WTT 1.97 1.71
Xtant Medical Holdings Inc XTNT 1.44 1.24
Zedge Inc ZDGE 6.98 5.5
Zomedica Pharmaceuticals Corp ZOM 1.3 0.35
Puhui Wealth Investment Management Co Ltd PHCF 3.03 2.66
encent Music Entertainment Group TME 22.21 19.27
Taiwan Liposome Company Ltd TLC 4.63 4.47
Brainsway Ltd. BWAY 8.44 7
Kaleido Biosciences, Inc. KLDO 12.93 9.42
Acamar Partners Acquisition Corp. ACAMU 12.7 11.61
Anchiano Therapeutics Ltd. ANCN 2.34 1.7
Alector, Inc. ALEC 16.87 14.84
Super League Gaming, Inc. SLGG 3.31 2.48
Powerbridge Technologies Co., Ltd. PBTS 2.86 2.26
Avedro Inc AVDR 26.22 24.92
MMTEC, Inc. MTC 2.16 1.45
Andina Acquisition Corp. III ANDAU 11.59 10.29
Gossamer Bio, Inc. GOSS 10.79 9.85
New Fortress Energy LLC NFE 58.57 48.98
TetraLogic Pharmaceuticals Corporation TLOG 0.03 0.01
Container Store Group Inc TCS 12.8 9.72
Plains Group Holdings L P PAGP 10.78 8.51
Controladora Vuela Compania de Aviacion S A B de C V VLRS 12.08 11.52
Frank s International N V FI 3.41 2.72
LightInTheBox Holding Co Ltd LITB 2.55 2.14
Boise Cascade L L C BCC 52.52 47.87
Norwegian Cruise Line Holdings Ltd NCLH 26.15 23.73
USA Compression Partners LP USAC 15.73 13.25
Delek Logistics Partners L P DKL 35.9 31.42
Summit Midstream Partners LP SMLP 17.94 12.53
Banco Santander Mexico S A BSMX 5.61 5.1
Bloomin Brands Inc BLMN 22.02 18.34
Eurosite Power Inc EUSP 0.06 0.03
Chuy s Holdings Inc CHUY 33.63 25.59
Tilly s Inc TLYS 10.63 8.25
GasLog Ltd GLOG 5.87 3.8
Teucrium Commodity Trust TAGS 23.25 21.38
Energy Transfer LP ET 7.24 6.12
U S Silica Holdings Inc SLCA 9.55 8.06
Crescent Acquisition Corp CRSAU 12.25 10.5
Levi Strauss & Co. LEVI 22.1 19.65
Tuscan Holdings Corp. THCBU 24.96 20.34
ShockWave Medical, Inc. SWAV 136.98 101.12
Harpoon Therapeutics, Inc. HARP 23.4 17.24
TCR2 Therapeutics Inc. TCRR 33.99 29.41
Stealth BioTherapeutics Corp. MITO 1.55 1.4
Hoth Therapeutics, Inc. HOTH 2.51 2.08
UP Fintech Holding Limited TIGR 13.77 8.66
Precision BioSciences, Inc. DTIL 13.43 8.57
Lyft, Inc. LYFT 50.68 47.28
Ruhnn Holding Ltd. RUHN 3.01 2.93
Tradeweb Markets Inc. TW 66.34 62.04
Silk Road Medical Inc. SILK 60.69 55.02
NGM Biopharmaceuticals Inc. NGM 29.25 25.7
Guardion Health Sciences, Inc. GHSI 0.72 0.52
JUMIA Technologies AG JMIA 46.08 33.21
Tufin Software Technologies Ltd. TUFN 17.36 12.26
PagerDuty, Inc. PD 48.12 39.88
Zoom Video Communications,, Inc. ZM 389.74 341.08
Pinterest, Inc. PINS 75.08 67.11
HOOKIPA Pharma Inc. HOOK 11.3 10.78
Greenlane Holdings, Inc. GNLN 6.29 4.35
Brigham Minerals, Inc. MNRL 13.37 11.25
Beyond Meat, Inc. BYND 142.47 116.64
Uber Technologies, Inc. UBER 59.75 51.14
Yunji Inc. YJ 2.49 1.9
SciPlay Corporation SCPL 17.25 14.53
Red River Bancshares, Inc. RRBI 52.4 49.1
Trevi Therapeutics, Inc. TRV 142.85 134.53
Parsons Corporation PSN 39.01 34.89
South Plains Financial, Inc. SPFI 19.89 18.8
NextCure, Inc. NXTC 13.07 10.88
Milestone Pharmaceuticals Inc. MIST 7.08 6.77
Mayville Engineering Company, Inc. MEC 13.54 12.55
HeadHunter Group PLC HHR 29.86 27.32
Cortexyme, Inc. CRTX 32.61 28.6
Axcella Health Inc. AXLA 5.74 5.04
Sonim Technologies, Inc. SONM 0.88 0.74
Jiayin Group Inc. JFIN 3.55 3.1
Applied Therapeutics, Inc. APLT 23.61 21.48
Postal Realty Trust, Inc. PSTL 16.68 15.67
Fastly, Inc. FSLY 91.96 81.59
Avantor, Inc. AVTR 30.06 27.31
Rattler Midstream Partners LP RTLR 10.68 9.44
IDEAYA Biosciences, Inc. IDYA 16.91 13.4
Bicycle Therapeutics Limited BCYC 27.39 18.21
GSX Techedu Inc. GSX 64.49 46.21
Revolve Group, Inc. RVLV 35.73 31.97
CrowdStrike Holdings, Inc. CRWD 235.82 200.49
Mohawk Group Holdings, Inc. MWK 22.55 17.2
Slack Technologies, Inc. WORK 42.29 41.8
Prevail Therapeutics, Inc. PRVL 23.2 22.89
Personalis, Inc. PSNL 44.41 32.6
Grocery Outlet Holding Corp. GO 40.61 37.62
Atreca, Inc. BCEL 15.77 14.77
Akero Therapeutics, Inc. AKRO 29.24 24.04
Linx S.A. LINX 7.21 6.87
Cambium Networks Corporation CMBM 29.16 23.54
BlackRock Science and Technology Trust II BSTZ 36.3 34.55
Morphic Holding, Inc. MORF 32.62 29.75
Change Healthcare Inc. CHNG 24.14 18.24
BridgeBio Pharma, Inc. BBIO 69.84 63.64
Adaptive Biotechnologies Corporation ADPT 65.65 55.75
The RealReal, Inc. REAL 27.41 20.89
Karuna Therapeutics, Inc. KRTX 108.67 99
Chewy, Inc. CHWY 114.63 88.9
Fiverr International Ltd. FVRR 270.05 197.85
DouYu International Holdings Limited DOYU 12.56 11.02
Phreesia, Inc. PHR 63.73 52.45
Owl Rock Capital Corp. ORCC 13.24 12.31
Mirum Pharmaceuticals, Inc. MIRM 20.42 18.15
Genmab A/S GMAB 44.12 40.27
Fulcrum Therapeutics, Inc. FULC 12.42 11
AssetMark Financial Holdings, Inc. AMK 24.4 23.58
Medallia, Inc. MDLA 39.52 31.48
Intercorp Financial Services Inc. IFS 35.05 31.83
Afya Limited AFYA 25.51 23.55
Sunnova Energy International Inc. NOVA 52.63 45.55
ProSight Global, Inc. PROS 14.18 12.72
Health Catalyst, Inc. HCAT 48.31 42.52
Castle Biosciences, Inc. CSTL 79.03 68.8
Vista Oil & Gas, S.A.B. de C.V. VIST 2.84 2.52
Blue Hat Interactive Entertainment Technology BHAT 1.1 0.89
Borr Drilling Limited BORR 1 0.82
Sundial Growers Inc. SNDL 0.71 0.54
Kura Sushi USA, Inc. KRUS 22.49 18.01
Dynatrace Holdings LLC DT 43.85 40.37
AMTD International Inc. HKIB 6.6 6.45
InMode Ltd. INMD 57.81 46.34
CrossFirst Bankshares, Inc. CFB 12.24 10.7
9F Inc. JFU 1.35 1.13
SmileDirectClub, Inc. SDC 12.61 11.16
10x Genomics, Inc. TXG 179.89 140
SpringWorks Therapeutics, Inc. SWTX 79.8 65.71
Satsuma Pharmaceuticals, Inc. STSA 5.34 4.57
Cloudflare, Inc. NET 82.48 73.27
Alerus Financial Corporation ALRS 30.53 26.54
IGM Biosciences, Inc. IGMS 97.15 77.27
Envista Holdings Corporation NVST 35.98 32.87
Ping Identity Holding Corp. PING 30.03 27.28
Exagen Inc. XGN 16.09 13.9
Datadog, Inc. DDOG 107.01 91.23
Peloton Interactive, Inc. PTON 168.33 143.76
Oportun Financial Corporation OPRT 19 17.2
Viela Bio, Inc. VIE 39.42 36.25
MetroCity Bankshares, Inc. MCBS 15.2 14.18
Frequency Therapeutics, Inc. FREQ 38.48 33.5
Aprea Therapeutics, Inc. APRE 5.24 4.72
BioNTech SE BNTX 108.09 84.63
Vir Biotechnology, Inc. VIR 39.31 25.95
HBT Financial, Inc. HBT 15.88 15
Innate Pharma SA IPHA 4.82 4.26
BellRing Brands, Inc. BRBR 25.61 23.74
BRP Group, Inc. BRP 30.21 26.92
Youdao, Inc. DAO 29.38 25.04
TFF Pharmaceuticals, Inc. TFFP 20.69 14.08
Progyny, Inc. PGNY 47.89 41.82
Phathom Pharmaceuticals, Inc. PHAT 38.25 33.86
Happiness Biotech Group Limited HAPP 2.37 1.69
Cabaletta Bio, Inc. CABA 14.53 12.72
Aesthetic Medical International Holdings Group Limited AIH 5.26 4.88
RAPT Therapeutics, Inc. RAPT 21.36 19.52
Oyster Point Pharma, Inc. OYST 19.46 18.25
Fangdd Network Group Ltd. DUO 8.27 7.68
Q&K International Group Limited QK 2.83 2.61
Silvergate Capital Corporation SI 74.45 66.05
Galera Therapeutics, Inc. GRTX 10.64 9.85
Centogene B.V. CNTG 11.69 11
TELA Bio, Inc. TELA 15.84 13.99
ECMOHO Ltd. MOHO 2.26 2.1
CNS Pharmaceuticals, Inc. CNSP 1.92 1.74
36Kr Holdings Inc. KRKR 3.48 3.03
89bio, Inc. ETNB 24 21.08
YayYo, Inc. YAYO 1.3 0.53
SiTime Corporation SITM 136.5 108.53
Canaan, Inc. CAN 6.68 4.89
Alpine Income Property Trust, Inc. PINE 15.15 14.23
LMP Automotive Holdings, Inc. LMPX 29.13 24.63
Canaan Inc. CAN 6.65 4.79
Federal National Mortgage Association FNMA 2.39 1.89
Essilor International Société Anonyme ESLOY 80.15 74.73
Designer Brands Inc. DBI 10.17 7.21
Velocity Financial, LLC VEL 7.07 6.13
Phoenix Tree Holdings Ltd. DNK 3.07 2.86
LIZHI INC. LIZI 3.97 3.68
I-MAB IMAB 57.77 45.65
Annovis Bio, Inc. ANVS 10.1 7.75
Black Diamond Therapeutics, Inc. BDTX 34.81 26.94
AnPac Bio-Medical Science Co., Ltd. ANPC 5.94 5.39
Reynolds Consumer Products Inc. REYN 30.9 28.93
Arcutis Biotherapeutics, Inc. ARQT 28.78 27.18
1Life Healthcare, Inc. ONEM 46.57 41.35
Schrodinger, Inc. SDGR 94 79.48
PPD, Inc. PPD 36.94 34.26
Casper Sleep Inc. CSPR 6.86 6.29
Beam Therapeutics Inc. BEAM 113.19 83.14
OneWater Marine Inc. ONEW 34.95 29.65
NexPoint Real Estate Finance, Inc. NREF 17.62 16.87
Revolution Medicines, Inc. RVMD 41.42 37.03
Huize Holding Ltd. HUIZ 6.95 6.68
Molecular Data Inc. MKD 0.87 0.81
Indonesia Energy Corp Ltd. INDO 6.48 5.82
Monopar Therapeutics Inc. MNPR 7.01 6.2
OneConnect Financial TechnologyCo., Ltd. OCFT 22.36 20.09
Sprout Social, Inc. SPT 56.15 47.06
Bill.com Holdings, Inc. BILL 139.71 127.74
EHang Holdings Ltd. EH 45.99 21.24
XP Inc. XP 40.55 37.58
Stoke Therapeutics, Inc. STOK 66.57 58.07
So-Young International Inc. SY 11.71 10.72
TransMedics Group, Inc. TMDX 22.55 17.88
Palomar Holdings, Inc. PLMR 102.34 88
Turning Point Therapeutics, Inc. TPTX 136.99 118.76
Wanda Sports Group Company Limited WSG 2.5 2.48
TheRealReal, Inc. REAL 27.41 20.89
Muscle Maker, Inc. GRIL 1.95 1.8
ZHONGCHAO Inc. ZCMD 1.97 1.68
Passage BIO, Inc. PASG 29.77 26.52
GFL Environmental Holdings Inc. GFL 30 27.8
IMARA Inc. IMRA 23.98 13.4
WiMi Hologram Cloud Inc. WIMI 7.17 5.73
Zentalis Pharmaceuticals, LLC ZNTL 52.72 48.45
Keros Therapeutics, Inc. KROS 75.28 68.76
ORIC Pharmaceuticals, Inc. ORIC 36.09 31.26
Lyra Therapeutics, Inc. LYRA 11.24 10.38
GAN Limited GAN 24.01 19.92
Kingsoft Cloud Holdings Limited KC 48.05 42.51
China Liberal Education Holdings Limited CLEU 3.9 3.63
Ayala Pharmaceuticals, Inc. AYLA 12.94 11.26
ADC Therapeutics SA ADCT 33 29.86
SelectQuote, Inc. SLQT 23.54 21.35
Inari Medical, Inc. NARI 95.86 77.91
Pliant Therapeutics, Inc. PLRX 27.71 24.52
Warner Music Group Corp. WMG 36.99 34.91
ZoomInfo Technologies Inc. ZI 45.58 42.43
Shift4 Payments, Inc. FOUR 74.28 68.92
Applied Molecular Transport Inc. AMTI 35.01 30.37
AZEK Company Inc. AZEK 41.33 37.57
Vroom, Inc. VRM 41.6 36.84
Hudson Executive Investment Corp. HECCU 12.89 11.49
Avidity Biosciences, Inc. RNA 28.15 24.06
Royalty Pharma plc RPRX 51.95 46.25
Repare Therapeutics inc. RPTX 44.04 36.04
Progenity, Inc. PROG 6.57 5.22
Genetron Holdings Limited GTH 22.8 13.71
Forma Therapeutics Holdings, Inc. FMTX 37.5 33.38
PolyPid Ltd. PYPD 10.7 10.11
Fusion Pharmaceuticals Inc. FUSN 12.51 11.6
Ebang International Holdings Inc. EBON 7.74 5.3
Albertsons Companies, Inc. ACI 17.36 16.44
Akouos, Inc. AKUS 19.37 17.45
Agora, Inc. API 44.55 37.14
Dun & Bradstreet Holdings, Inc. DNB 25.98 24.03
Lemonade, Inc. LMND 183.26 113.36
Accolade, Inc. ACCD 52.38 40.58
BlueCity Holdings Limited BLCT 11.01 9.5
Quhuo Limited QH 8.25 7.21
Poseida Therapeutics, Inc. PSTX 11.11 8.44
Nkarta, Inc. NKTX 60.21 51.29
nCino, Inc. NCNO 73.24 66.78
GoHealth, Inc. GOCO 15.7 14.19
Trean Insurance Group, Inc. TIG 14.35 13
Relay Therapeutics, Inc. RLAY 44.85 37.29
Pandion Therapeutics Holdco, Inc. PAND 19.76 17.1
Berkeley Lights, Inc. BLI 91.51 83.54
ALX Oncology Holdings Inc. ALXO 87.47 80.82
Jamf Holding Corp. JAMF 33.62 29.53
Skillful Craftsman Education Technology Ltd. EDTK 3.28 3.03
Montrose Environmental Group, Inc. MEG 43.03 31.58
Nurix Therapeutics, Inc. NRIX 44.63 31.03
iTeos Therapeutics, Inc. ITOS 35.13 32.1
Inozyme Pharma, Inc. INZY 28 23.37
Annexon, Inc. ANNX 27.45 22
Vertex, Inc. VERX 34.94 31.43
Li Auto Inc. LI 35.14 30.99
AlloVir, Inc. ALVR 45.5 38.73
Vital Farms, Inc. VITL 27.53 24.81
Vasta Platform Limited VSTA 14.69 13.71
Fathom Holdings Inc. FTHM 39.63 35.16
1847 Goedeker Inc. GOED 9.97 7.9
Health Sciences Acquisitions Corporation 2 HSAQ 12.9 12.52
Rackspace Technology, Inc. RXT 19.69 18.87
BigCommerce Holdings, Inc. BIGC 66 58.34
Rocket Companies, Inc. RKT 20.06 19.35
Oak Street Health, Inc. OSH 58.93 53.35
Acutus Medical, Inc. AFIB 34 23.66
IBEX Ltd. IBEX 20.25 17.95
Freeline Therapeutics Holdings plc FRLN 18.49 17.54
Checkmate Pharmaceuticals, Inc. CMPI 15.87 13.24
ARYA Sciences Acquisition Corp III ARYA 12.07 10.88
FS Development Corp. FSDC 13.12 11.32
NETSTREIT Corp. NTST 18.75 16.88
KE Holdings Inc. BEKE 65.99 57.51
Duck Creek Technologies, Inc. DCT 46.93 40.89
CureVac B.V. CVAC 105.4 84.77
Inhibrx, Inc. INBX 38.9 30.24
Harmony Biosciences Holdings, Inc. HRMY 39.49 34.98
Nano-X Imaging Ltd. NNOX 53.74 45.55
Kymera Therapeutics, Inc. KYMR 85.96 61.63
XPeng Inc. XPEV 54.3 41.23
Harbor Custom Development, Inc. HCDI 4.36 3.05
Applied UV, Inc. AUVI 5.18 4.55
Sumo Logic, Inc. SUMO 31.43 25.68
Pactiv Evergreen Inc. PTVE 17.04 16.12
Broadstone Net Lease, Inc. BNL 19.29 18.44
American Well Corp. AMWL 29.31 25.34
Vitru Ltd. VTRU 15.64 14.06
Unity Software Inc. U 151.13 137.99
COMPASS Pathways plc CMPS 46.85 42
Athira Pharma, Inc. ATHA 30.13 26.79
Laird Superfood, Inc. LSF 47 44.13
GoodRx Holdings, Inc. GDRX 44.26 40.59
Bentley Systems Incorporated BSY 52.66 40.52
Taysha Gene Therapies, Inc. TSHA 31.78 25.41
VIA optronics AG VIAO 13.59 12.84
Prelude Therapeutics Incorporated PRLD 74.45 56.5
PMV Pharmaceuticals, Inc. PMVP 49.5 44.32
Greenwich LifeSciences, Inc. GLSI 38.1 34.3
Graybug Vision, Inc. GRAY 32.06 25.47
Amesite Operating Company AMST 4.83 4.34
Pulmonx Corp. LUNG 61.78 55.84
Orphazyme A/S ORPH 13.1 10.55
Yalla Group Limited YALA 18.48 14.38
Palantir Technologies Inc. PLTR 26.32 23.57
Chindata Group Holdings Limited CD 19.14 17.58
Boqii Holding Limited BQ 6.57 5.28
Thryv Holdings, Inc. THRY 20 13.36
Mission Produce, Inc. AVO 15.76 15
Lixiang Education Holding Co., Ltd. LXEH 9 8.38
Oncorus, Inc. ONCR 36.63 27.73
IMMUNOME, INC. IMNM 14.38 9.56
C4 Therapeutics, Inc. CCCC 39.55 32.13
Academy Sports + Outdoors, Inc. ASO 22.57 20.64
Presidio Property Trust, Inc. SQFT 4.13 3.27
fuboTV Inc. (formerly FaceBank Group, Inc.) FUBO 36.48 24.24
Aziyo Biologics, Inc. AZYO 15.46 13.13
Spruce Biosciences, Inc. SPRB 23.77 20.92
Kronos Bio, Inc. KRON 32.14 28.48
iHuman Inc. IH 20.28 17.9
Codiak BioSciences, Inc. CDAK 31.45 26.07
MINISO Group Holding Limited MNSO 31.09 25.85
ARRAY TECHNOLOGIES, INC. ARRY 51.01 41.91
TARSUS PHARMACEUTICALS, INC. TARS 47.25 41.54
PRAXIS PRECISION MEDICINES, INC. PRAX 60.2 54.66
Kiromic Biopharma, Inc. KRBP 8.71 8.2
Eargo, Inc. EAR 59.78 43.1
Aligos Therapeutics, Inc. ALGS 35.82 26.95
HELIX ACQUISITION CORP. HLXA 11.25 10.75
MingZhu Logistics Holdings Limited YGMZ 11 9.79
Datto Holding Corp. MSP 26.59 24.1
McAfee Corp. MCFE 18.94 16.88
Guild Holdings Company GHLD 17.61 16.96
BCLS Acquisition Corp. BLSA 11.15 10.88
Abcam plc ABCM 23.53 19.64
Foghorn Therapeutics Inc. FHTX 20.18 18.89
ROOT, INC. ROOT 24.19 16.05
MediaAlpha, Inc. MAX 40.64 37.02
Gatos Silver, Inc. GATO 15.38 12.47
Biodesix, Inc. BDSX 28 18.28
Leslie’s, Inc. LESL 28.19 25.61
Galecto, Inc. GLTO 13.25 12.54
Allegro MicroSystems, Inc. ALGM 33.9 25.52
SQZ Biotechnologies Company SQZ 29.32 26.8
Lufax Holding Ltd LU 14.95 13.8
Atea Pharmaceuticals, Inc. AVIR 52.15 41.42
Yatsen Holding Limited YSG 21.35 16.63
Olema Pharmaceuticals, Inc. OLMA 45.68 41.78
NeoGames S.A. NGMS 36.44 31.23
Sotera Health Company SHC 27.02 25.01
Maravai LifeSciences Holdings, Inc. MRVI 27.92 25.8
Vision Marine Technologies Inc. VMAR 15.81 13.34
Ozon Holdings PLC OZON 52.61 43.49
HF Enterprises Inc. HFEN 6.75 5.89
Kinnate BioPharma Inc. KNTE 40 36.69
Silverback Therapeutics, Inc. SBTX 48.75 37.73
Sigilon Therapeutics, Inc. SGTX 39.25 33.71
Seer, Inc. SEER 79.48 54.5
17 Education & Technology Group Inc. YQ 13.5 12.04
Airbnb, Inc. ABNB 180.5 139.15
DoorDash, Inc. DASH 207.24 139.99
C3.ai, Inc. AI 144.3 113.4
Hydrofarm Holdings Group, Inc. HYFM 73.53 57.46
Vivos Therapeutics, Inc. VVOS 8.15 6.01
Certara, Inc. CERT 36.34 32.37
AbCellera Biologics Inc. ABCL 44.9 37.06
4D Molecular Therapeutic, Inc. FDMT 47.05 36.2
Wunong Net Technology Company WNW 39.98 24.11
Oriental Culture Holding LTD. OCG 5.38 4.57
Upstart Holdings, Inc. UPST 62.48 43.99
ContextLogic Inc. (Wish) WISH 28.13 18.5
BioAtla, Inc. BCAB 46.52 32.41
Virios Therapeutics, LLC VIRI 8.63 7.33
Midwest Holding Inc. MDWT 57 54.35
908 Devices Inc. MASS 62.45 53.83
Inhibikase Therapeutics, Inc. IKT 7.64 6.86
MEDIROM Healthcare Technologies, Inc. MRM 17.34 13.9
Poshmark, Inc. POSH 101.5 83.2
Omega Alpha SPAC OMEG 10.69 10.34
Gracell Biotechnologies Inc. GRCL 25.47 24.32
Cullinan Oncology, LLC CGEM 37.5 28
Qilian International Holding Group Limited QLI 12.02 8.74
Kuke Music Holding Limited KUKE 10.15 8.99
Motorsport Games US LLC MSGM 35 29.95
Affirm Holdings, Inc. AFRM 117 96.37
Petco Health and Wellness Company, Inc. WOOF 29.4 27.96