SUBSCRIBE Log In | Sign Up

52-Week High/Low

Name Ticker Year 2021,May-07
High Low
Bellicum Pharmaceuticals, Inc. BLCM 7.02 2.67
James River Group Holdings, Ltd. JRVR 54.7 32.29
Workiva Inc. WK 114.68 82.51
New Relic, Inc. NEWR 80.45 53.72
Fiat Chrysler Automobiles N.V. FCAU 18.51 15
LendingClub Corporation LC 21.84 9.5
Momo Inc. MOMO 20.08 13.49
Second Sight Medical Products, Inc. EYES 18.26 1.43
Paramount Group, Inc. PGRE 11.6 8.63
STORE Capital Corporation STOR 36.53 30.29
FibroGen, Inc FGEN 56.73 18.57
Landmark Infrastructure Partners LP LMRK 13.29 10.96
PRA Health Sciences, Inc. PRAH 174.52 120.83
Axalta Coating Systems Ltd. AXTA 33.68 26.9
The Joint Corp. JYNT 76.64 27.27
Freshpet, Inc. FRPT 184.39 136.64
Triumph Bancorp, Inc. TBK 96.48 49.11
Upland Software, Inc. UPLD 51.89 38.95
Coherus BioSciences, Inc. CHRS 21.39 12.95
Nevro Corp. NVRO 181.99 132.81
Antero Midstream Partners LP AM 10.54 7.72
Xenon Pharmaceuticals Inc. XENE 21.04 13.65
Boot Barn Holdings, Inc. BOOT 79.58 41.86
Fifth Street Asset Management Inc FSAM 0.05 0.01
Shell Midstream Partners, L.P. SHLX 16.14 10.05
Sientra, Inc. SIEN 8.59 3.87
DBV Technologies S.A. DBVT 6.53 2.75
Atara Biotherapeutics, Inc. ATRA 21.35 12.89
Forward Pharma A/S FWP 9.02 6.53
Great Western Bancorp, Inc. GWB 34.78 20.49
Dave & Buster's Entertainment, Inc. PLAY 49.1 27.01
USD Partners LP USDP 6.91 3.31
HubSpot, Inc. HUBS 572.87 349.99
Veritex Holdings, Inc. VBTX 36.53 25.47
Wayfair Inc. W 345.47 236.46
AAC Holdings, Inc. AAC 10 9.76
Atento S.A. ATTO 24.28 13.32
Calithera Biosciences, Inc. CALA 3.37 1.96
Vascular Biogenics Ltd. VBLT 2.91 1.69
GWG Holdings, Inc GWGH 7.8 6.41
Medley Management Inc. MDLY 13.15 4.43
CyberArk Software Ltd. CYBR 167.52 116
Citizens Financial Group, Inc. CFG 50.74 35.17
Israel Chemicals Shs ICL 7.51 5
Grupo Aval Acciones y Valores S.A. AVAL 7.01 5.38
Alibaba Group Holding Limited BABA 273.3 206.08
ProQR Therapeutics N.V. PRQR 8.19 4.14
Affimed N.V. AFMD 11.37 5.12
ReWalk Robotics Ltd RWLK 5.2 1.37
Otonomy, Inc. OTIC 6.23 2.06
Independence Contract Drilling, Inc. ICD 7.71 3.1
Ryerson Holding Corporation RYI 17.97 12.33
T2 Biosystems, Inc. TTOO 3.5 1.04
Hoegh LNG Partners LP HMLP 17.43 14.5
Auris Medical Holding AG EARS 4.82 2.57
Catalent, Inc. CTLT 126.77 99.35
HealthEquity, Inc. HQY 91.01 65.99
Marinus Pharmaceuticals, Inc. MRNS 18.69 11.81
Synchrony Financial SYF 50.8 33.65
Westlake Chemical Partners LP WLKP 27.28 21.47
Spark Energy, Inc. SPKE 12.23 9.58
El Pollo Loco Holdings, Inc. LOCO 21.37 16.12
Ocular Therapeutix, Inc. OCUL 22.08 13.75
Orion Engineered Carbons S.A OEC 22.06 15.23
Advanced Drainage Systems, Inc. WMS 117 80.61
Intersect ENT, Inc. XENT 26.62 16.46
Townsquare Media, Inc. TSQ 14.1 6.61
Medical Transcription Billing, Corp. MTBC 12.11 7.43
Globant S.A. GLOB 239.54 192
Sage Therapeutics, Inc. SAGE 96.76 66.56
Trupanion, Inc. TRUP 123.9 72.77
CareDx, Inc. CDNA 95.6 57.62
iRadimed Corporation IRMD 29.7 22.3
GlobeImmune Inc GBIM 4.74 0.19
Investar Holding Corporation ISTR 23.63 15.86
Minerva Neurosciences, Inc NERV 3.59 2.23
The Michaels Companies, Inc. MIK 22.09 13.13
NextEra Energy Partners, LP NEP 84.99 64.79
ServiceMaster Global Holdings, Inc. SERV 54.58 49.65
GoPro, Inc. GPRO 13.53 7.52
Amphastar Pharmaceuticals, Inc. AMPH 20.32 17.09
Materialise NV MTLS 80.62 23.03
Xunlei Limited XNET 10.48 2.97
Ardelyx, Inc. ARDX 8.98 6.03
Viper Energy Partners LP VNOM 19.56 12.18
Century Communities, Inc. CCS 81.83 41.82
Aspen Aerogels, Inc. ASPN 26 15.79
Trinseo S.A. TSE 74.54 49.58
Radius Health, Inc. RDUS 25.77 18.09
Arista Networks, Inc. ANET 369.16 266.52
Resonant Inc. RESN 7.54 2.48
Parsley Energy, Inc. PE 16.93 14.15
Agile Therapeutics, Inc. AGRX 3.65 1.33
Heritage Insurance Holdings, Inc. HRTG 12.09 8.19
Superior Drilling Products, Inc. SDPI 1.4 0.6
JD.com, Inc. JD 106.88 67.03
Tecogen Inc. TGEN 2.38 1.25
TrueCar, Inc. TRUE 6.05 4.14
Bankwell Financial Group, Inc. BWFG 29.3 18.75
Zendesk, Inc. ZEN 158 126.87
ServisFirst Bancshares, Inc. SFBS 71.56 40.23
Tuniu Corporation TOUR 4.92 1.71
PBF Logistics LP PBFX 16.26 9.31
Cheetah Mobile Inc. CMCM 3.82 1.8
Dorian LPG Ltd. LPG 15.29 11.16
GasLog Partners LP GLOP 4.11 2.5
SCYNEXIS, Inc. SCYX 9.64 6.64
Aldeyra Therapeutics, Inc. ALDX 14.85 6.53
Ares Management Corporation ARES 59.29 44.54
Sabre Corporation SABR 16.83 10.78
Sportsman's Warehouse Holdings, Inc. SPWH 17.95 16.79
Leju Holdings Limited LEJU 3.95 1.9
Moelis & Company MC 58.77 46.12
Paycom Software, Inc. PAYC 440.56 308.93
City Office REIT, Inc. CIO 12.81 9.31
Weibo Corporation WB 61.82 40.58
Phibro Animal Health Corporation PAHC 29.9 19.71
Farmland Partners Inc. FPI 14.64 8.46
Enable Midstream Partners, LP ENBL 9.7 5.06
Adamas Pharmaceuticals, Inc. ADMS 6.79 4.44
Ally Financial Inc. ALLY 55.66 35.43
GrubHub Inc. GRUB 83.02 56.74
Five9, Inc. FIVN 197.79 151.52
Tarena International, Inc. TEDU 3.84 2.97
The Rubicon Project, Inc. RUBI 28.57 25.61
Bluerock Residential Growth REIT, Inc. BRG 12.08 8.89
2U, Inc. TWOU 55.16 33.92
Energous Corporation WATT 7.23 1.9
TriNet Group, Inc. TNET 86.17 72.3
Applied Genetic Technologies Corporation AGTC 8.19 3.62
A10 Networks, Inc. ATEN 11.7 8.68
Aravive, Inc. ARAV 9.74 4.65
Q2 Holdings, Inc. QTWO 146.7 90.27
Akebia Therapeutics, Inc. AKBA 4.92 2.81
MediWound Ltd. MDWD 6.05 3.38
Paylocity Holding Corporation PCTY 213.49 156.4
Castlight Health, inc. CSLT 2.2 1.3
Galmed Pharmaceuticals Ltd. GLMD 5.4 2.24
Coupa Software Incorporated COUP 369.92 217.4
Recro Pharma, Inc. REPH 5.15 2.23
Varonis Systems, Inc. VRNS 220.84 44.17
Semler Scientific Inc SMLR 117 82
Inogen, Inc INGN 68.22 43.96
Concert Pharmaceuticals, Inc. CNCE 13.07 3.83
Installed Building Products, Inc. IBP 139.59 101.48
Flexion Therapeutics, Inc. FLXN 13.24 7.06
Eagle Pharmaceuticals, Inc. EGRX 50.97 37.38
Revance Therapeutics, Inc. RVNC 30 24.25
Ladder Capital Corp LADR 12.62 9.44
uniQure N.V. QURE 42.03 29.24
Genocea Biosciences, Inc. GNCA 4.01 2.05
Cara Therapeutics, Inc. CARA 29.19 12.5
New Home Company Inc. (The) NWHM 6.73 4.6
Ultragenyx Pharmaceutical Inc. RARE 167.93 92.19
Malibu Boats, Inc. MBUU 91.94 61.81
Trevena, Inc. TRVN 3 1.46
Dicerna Pharmaceuticals, Inc. DRNA 37.36 21.49
Akers Biosciences Inc. AKER 4.82 2.1
Santander Consumer USA Holdings Inc. SC 39.02 21.07
Cypress Energy Partners, L.P. CELP 3.44 1.89
GlycoMimetics, Inc. GLYC 4.22 2.16
Retrophin, Inc. RTRX 29.12 26.74
China Customer Relations Centers, Inc. CCRC 6.28 3.58
Yirendai Ltd. YRD 6.46 3.14
Atlassian Corporation Plc TEAM 258.41 202.44
Duluth Holdings Inc. DLTH 17.79 10.83
Axsome Therapeutics, Inc. AXSM 80.8 50.63
Mimecast Limited MIME 54.93 39.8
Match Group, Inc. MTCH 172.13 131.48
Square, Inc. SQ 276.49 197.13
Mesoblast Limited MESO 11.4 6.69
Voyager Therapeutics, Inc. VYGR 9.04 3.94
WAVE Life Sciences Ltd. WVE 11.72 5.61
Equity Bancshares, Inc. EQBK 33.19 21.54
Kura Oncology, Inc. KURA 39.14 20.98
Ferrari N.V. RACE 229.21 187.78
Strongbridge Biopharma plc SBBP 3.96 2.28
CPI Card Group Inc. PMTS 19.93 4.51
CytomX Therapeutics, Inc. CTMX 9.91 6.65
Allegiance Bancshares, Inc. ABTX 42.78 33.96
Aclaris Therapeutics, Inc. ACRS 29.6 5.92
Pure Storage, Inc. PSTG 29.17 17.18
NovoCure Limited NVCR 217.65 124.11
Surgery Partners, Inc. SGRY 65.6 28.59
Performance Food Group Company PFGC 59.76 46.13
Nabriva Therapeutics plc NBRV 3.28 1.35
Penumbra, Inc. PEN 309.79 175.6
REGENXBIO Inc. RGNX 49.49 32.46
Benitec Biopharma Limited BNTC 9.26 2.59
Houlihan Lokey Inc HLI 79.13 64.07
Conifer Holdings, Inc. CNFR 4.02 2.56
Global Blood Therapeutics, Inc. GBT 51.33 35.46
Planet Fitness, Inc. PLNT 88.64 72
Sunrun Inc. RUN 96.5 39.45
Zynerba Pharmaceuticals, Inc. ZYNE 8.76 3.33
Intec Pharma Ltd. NTEC 7.85 3.34
Aqua Metals, Inc. AQMS 6.94 2.22
Xcel Brands, Inc XELB 3.31 1.19
vTv Therapeutics Inc. VTVT 3.44 1.97
NantKwest, Inc. NK 42.25 12.83
Neos Therapeutics, Inc. NEOS 1.26 0.65
Live Oak Bancshares, Inc. LOB 71.6 39.25
Ooma, Inc. OOMA 24.02 13.47
Rapid7, Inc. RPD 91.41 73.43
Ollie's Bargain Outlet Holdings, Inc. OLLI 103.63 77.21
Jupai Holdings Limited JP 3.66 1.31
Chiasma, Inc. CHMA 4.82 2.8
Hailiang Education Group Inc. HLG 66.19 38.63
Natera, Inc. NTRA 126.17 86.05
ConforMIS, Inc. CFMS 1.4 0.66
Teladoc Health, Inc. TDOC 294.54 132.71
Unique Fabricating, Inc. UFAB 7.47 3.31
Alarm.com Holdings, Inc. ALRM 107.69 78.08
AppFolio, Inc. APPF 181.5 123.17
Green Plains Partners LP GPP 13.5 8.37
Seres Therapeutics, Inc. MCRB 28.92 17.66
TransUnion TRU 109.29 84.21
Lantheus Holdings, Inc. LNTH 25.4 13.77
Glaukos Corporation GKOS 97.7 70.43
Catabasis Pharmaceuticals, Inc. CATB 5.08 1.74
Celyad SA CYAD 8.75 5.31
Fitbit, Inc. FIT 21750 6.93
Univar Inc. UNVR 27.9 18.41
Wingstop Inc. WING 171.37 116.66
People's Utah Bancorp PUB 33.79 27.6
Evolent Health, Inc EVH 22.04 16.19
DAVIDsTEA Inc. DTEA 5.85 2.24
Baozun Inc. BZUN 55.24 30.8
Community Healthcare Trust Incorporated CHCT 52.51 43.63
Shopify Inc. SHOP 1463.31 1035.83
Fortress Transportation and Infrastructure Investors LLC FTAI 31.64 21.62
Arcadia Biosciences, Inc. RKDA 5.69 2.33
Galapagos NV GLPG 111.89 72.17
Jaguar Health, Inc. JAGX 4 1.16
BiondVax Pharmaceuticals Ltd. BVXV 5.95 2.6
Collegium Pharmaceutical, Inc. COLL 26.1 19.25
aTyr Pharma, Inc. LIFE 8.06 3.6
HTG Molecular Diagnostics, Inc. HTGM 7.83 3.54
Adaptimmune Therapeutics plc ADAP 6.83 4.46
OpGen, Inc. OPGN 3.55 1.87
Black Stone Minerals, L.P. BSM 10.8 6.84
Blueprint Medicines Corporation BPMC 108.28 82.97
Enviva Partners, LP EVA 53.15 44.97
Viking Therapeutics, Inc. VKTX 9.67 5.19
National Storage Affiliates Trust NSA 49.5 34.14
Party City Holdco Inc. PRTY 10.76 5.54
Virtu Financial, Inc. VIRT 31.89 24.08
KemPharm, Inc. KMPH 14.62 5.6
Etsy, Inc. ETSY 244.58 156.59
XBiotech Inc. XBIT 20.3 15.89
Cidara Therapeutics, Inc. CDTX 3.01 1.87
Kornit Digital Ltd. KRNT 122.18 81.77
GoDaddy Inc. GDDY 93.38 72.21
SolarEdge Technologies, Inc. SEDG 365.97 204.01
Cellectis S.A. CLLS 33.25 14.36
Tantech Holdings Ltd. TANH 2.19 1.06
Summit Materials, Inc. SUM 35.49 20.42
Summit Therapeutics plc SMMT 11.19 5.15
Eyegate Pharmaceuticals, Inc. EYEG 7.68 3.75
Great Ajax Corp. AJX 13.11 9.85
Bellerophon Therapeutics, Inc. BLPH 8.35 3.83
Invitae Corporation NVTA 56.93 26.09
Inovalon Holdings, Inc. INOV 32.8 18.09
Easterly Government Properties, Inc. DEA 23.55 19.77
TRACON Pharmaceuticals, Inc. TCON 11.65 5.66
Avinger, Inc. AVGR 2.3 0.59
Shake Shack, Inc. SHAK 130.76 79.48
Ascendis Pharma A/S ASND 175.1 121.62
Zosano Pharma Corporation ZSAN 1.99 0.57
Box, Inc. BOX 25.16 17.34
County Bancorp, Inc. ICBK 26.18 19.66
trivago N.V. TRVG 5.18 2.09
Athene Holding Ltd. ATH 63.21 40.89
Ichor Holdings ICHR 62.18 31.9
SenesTech, Inc. SNES 2.29 1.42
Polar Power, Inc. POLA 27.38 4.86
Innovative Industrial Properties, Inc. IIPR 220.16 165.69
Smart Sand, Inc. SND 3.66 1.82
GDS Holdings Limited GDS 115.71 69.34
BlackLine, Inc. BL 150.37 100.14
Acushnet Holdings Corp. GOLF 53.89 39.49
ZTO Express (Cayman) Inc. ZTO 38.48 27.67
Myovant Sciences Ltd. MYOV 25.25 16.88
iRhythm Technologies, Inc. IRTC 271.48 61.8
Forterra, Inc. FRTA 23.6 17.02
CRISPR Therapeutics AG CRSP 210.04 100.84
Mammoth Energy Services, Inc. TUSK 6.81 3.08
Azure Power Global Limited AZRE 50.77 18.86
Extraction Oil & Gas, Inc. XOG 58.34 20
AzurRx BioPharma, Inc. AZRX 2.12 0.72
Camping World Holdings, Inc. CWH 48.43 26.49
Everspin Technologies, Inc. MRAM 6.98 4.68
Obalon Therapeutics, Inc. OBLN 8.28 1.42
Coupa Software Inc COUP 369.92 217.36
Nutanix, Inc. NTNX 35.07 25.65
Tabula Rasa HealthCare, Inc. TRHC 62.5 34.31
Fulgent Genetics, Inc. FLGT 183.85 59.3
Shineco, Inc. TYHT 18.58 3.02
Valvoline Inc. VVV 34.45 22.75
Gridsum Holding Inc. GSUM 1.95 1.65
AC Immune SA ACIU 8.96 5.21
CapStar Financial Holdings, Inc. CSTR 22.97 13.91
e.l.f. Beauty, Inc. ELF 31.02 21.76
Novan, Inc. NOVN 14.68 0.84
The Trade Desk, Inc. TTD 903.35 493.5
Everbridge, Inc. EVBG 162.08 110.28
FB Financial Corporation FBK 49.04 34.07
Bank of N.T. Butterfield & Son Limited (The) NTB 40.48 30.26
Noble Midstream Partners LP NBLX 15.39 10.49
Airgain, Inc. AIRG 27.52 16.98
Medpace Holdings, Inc. MEDP 193.65 132.02
Protagonist Therapeutics, Inc. PTGX 39.64 19.02
Atomera Incorporated ATOM 46.45 13.53
At Home Group Inc. HOME 37.73 15.77
First Hawaiian, Inc. FHB 30.25 23.25
Cellect Biotechnology Ltd. APOP 4.77 2.15
Talend S.A. TLND 65.4 39.88
Tactile Systems Technology, Inc. TCMD 62.48 46.17
Kinsale Capital Group, Inc. KNSL 214.04 154.85
Kadmon Holdings, Inc. KDMN 5.47 3.57
TPI Composites, Inc. TPIC 78.74 39.9
Impinj, Inc. PI 72.2 41.27
LINE Corporation LN 51.98 51.98
Syros Pharmaceuticals, Inc. SYRS 14.95 5.01
Global Medical REIT Inc. GMRE 15.77 12.5
Twilio Inc. TWLO 443.49 281.02
Selecta Biosciences, Inc. SELB 5.07 2.92
Paragon Commercial Corp PBNC 35.25 32
Viveve Medical, Inc. VIVE 5 2.4
China Online Education Group COE 28.78 9.11
Atkore International Group Inc. ATKR 89.11 43.15
Sensus Healthcare, Inc. SRTS 5.69 3.18
Clearside Biomedical, Inc. CLSD 4.25 2.24
Moleculin Biotech, Inc. MBRX 6.39 0.85
NantHealth, Inc. NH 4.88 2.25
GMS Inc. GMS 46.69 28.33
Landcadia Holdings Inc LCAHU 10.18 9.8
Reata Pharmaceuticals, Inc. RETA 146.01 78.27
US Foods Holding Corp. USFD 42.02 30.99
Midland States Bancorp, Inc. MSBI 29.38 17.95
Merus N.V. MRUS 29.11 16.14
Reign Sapphire Corp RGNP 1.75 1.2
Grupo Supervielle S.A. SUPV 2.39 1.67
Pulse Biosciences, Inc PLSE 44.33 16.31
Acacia Communications, Inc. ACIA 114.99 71.29
SiteOne Landscape Supply, Inc. SITE 202.98 151.85
Turning Point Brands, Inc. TPB 59 42.77
Intellia Therapeutics, Inc. NTLA 87.07 46.59
Global Water Resources, Inc. GWRS 18.11 14.58
Red Rock Resorts, Inc. RRR 46.24 23.36
SecureWorks Corp. SCWX 18.6 13.01
American Renal Associates Holdings, Inc ARA 11.52 11.45
MGM Growth Properties LLC MGP 37.54 30.31
Aeglea BioTherapeutics, Inc. AGLE 8.57 6.54
Datasea Inc. DTSS 4.61 2.02
Corvus Pharmaceuticals, Inc. CRVS 4.57 2.46
Senseonics Holdings, Inc. SENS 4.95 0.85
Hutchison China MediTech Limited HCM 36.63 24.87
Syndax Pharmaceuticals, Inc. SNDX 25.18 13.42
BeiGene, Ltd. BGNE 382.95 260.64
Editas Medicine, Inc. EDIT 90.58 31.4
iClick Interactive Asia Group Limited ICLK 18.3 7.85
LexinFintech Holdings Ltd. LX 15.27 6.27
Dogness (International) Corporation DOGZ 2.88 1.4
Casa Systems, Inc. CASA 11.16 6.14
Newmark Group, Inc. NMRK 13.18 6.76
Denali Therapeutics Inc. DNLI 80.03 50.23
Luther Burbank Corporation LBC 12.42 9.46
CURO Group Holdings Corp. CURO 18.18 12.6
Odonate Therapeutics, Inc. ODT 27.39 2.88
Quanterix Corporation QTRX 90.64 43.3
Leisure Acquisition Corp. LACQU 21.75 10.5
Boxlight Corporation BOXL 3.6 1.49
ReTo Eco-Solutions, Inc. RETO 2.55 0.68
Big Rock Partners Acquisition Corp. BRPAU 67 25.92
Bluegreen Vacations Corporation BXG 11.12 7.25
Ameri Holdings, Inc. AMRH 4.87 3.7
SailPoint Technologies Holdings, Inc. SAIL 63.21 42.73
Sterling Bancorp, Inc. SBT 5.81 4.38
scPharmaceuticals Inc. SCPH 7.66 5.44
Stitch Fix, Inc. SFIX 106.41 39.25
ACM Research, Inc. ACMR 139.98 63.79
Allena Pharmaceuticals, Inc. ALNA 2.15 1.08
Evoqua Water Technologies Corp. AQUA 33.23 23.67
Funko, Inc. FNKO 26.72 10.05
Spero Therapeutics, Inc. SPRO 21.48 11.97
Altair Engineering Inc. ALTR 67.97 55.67
Loma Negra Compania Industrial Argentina Sociedad Anonima LOMA 7.27 5.03
Merchants Bancorp MBIN 44.78 27.74
Nexa Resources S.A. NEXA 11.73 8.09
BP Midstream Partners LP BPMP 15.31 10.66
National Vision Holdings, Inc. EYE 52.11 42.71
RISE Education Cayman Ltd REDU 6.25 3.19
Sea Limited SE 280 193.43
MongoDB, Inc. MDB 422.85 244.74
RumbleOn, Inc. RMBL 58.64 30.37
Qudian Inc. QD 3.66 1.3
OptiNose, Inc. OPTN 4.78 2.82
CarGurus, Inc. CARG 35.61 23.56
OrthoPediatrics Corp. KIDS 64.16 39.68
Switch, Inc. SWCH 21.47 13.72
Rhythm Pharmaceuticals, Inc. RYTM 39.49 18.52
PQ Group Holdings Inc. PQG 17.71 13.82
Deciphera Pharmaceuticals, Inc. DCPH 56.24 32.65
NuCana plc NCNA 7 2.72
Roku, Inc. ROKU 469.7 285.24
RYB Education, Inc. RYB 5.91 2.29
Secoo Holding Limited SECO 3.09 2.28
Oasis Midstream Partners LP OMP 29.41 11.54
TDH Holdings, Inc. PETZ 4.88 1.71
Celcuity Inc. CELC 28.89 10.43
Despegar.com, Corp. DESP 17.45 10.14
Krystal Biotech, Inc. KRYS 85 59.42
Zai Lab Limited ZLAB 191.4 125.11
Tremont Mortgage Trust TRMT 6.4 3.84
Ranger Energy Services, Inc. RNGR 8.25 4
YogaWorks, Inc. YOGA 0.02 0.02
Venator Materials PLC VNTR 5.41 3.27
Newater Technology, Inc. NEWA 4.18 3.08
Redfin Corporation RDFN 96.59 48.68
RBB Bancorp RBB 24.86 15.68
PetIQ, Inc. PETQ 45.57 32.49
Calyxt, Inc. CLXT 12.11 3.83
Kala Pharmaceuticals, Inc. KALA 9.58 5.03
TPG RE Finance Trust, Inc. TRTX 14.18 9.77
Co-Diagnostics, Inc. CODX 19.21 7.16
Byline Bancorp, Inc. BY 23.52 14.8
Aileron Therapeutics, Inc. ALRN 2.19 1.05
Blue Apron Holdings, Inc. APRN 11.12 4.08
Mersana Therapeutics, Inc. MRSN 26.52 13.97
Avenue Therapeutics, Inc. ATXI 7.17 3.91
Esquire Financial Holdings, Inc. ESQ 25.95 18.7
Granite Point Mortgage Trust Inc. GPMT 15.61 9.32
Altice USA, Inc. ATUS 37.83 32.08
Safety, Income & Growth Inc. SAFE 84.45 66.98
SG Blocks, Inc. SGBX 8.42 2.99
Athenex, Inc. ATNX 14.33 3.72
Plymouth Industrial REIT, Inc. PLYM 20.21 14.06
ShotSpotter, Inc. SSTI 52.47 30.45
Appian Corporation APPN 235.24 77.49
WideOpenWest, Inc. WOW 17.85 10.09
SMART Global Holdings, Inc. SGH 56.59 36.46
Bright Scholar Education Holdings Limited BEDU 6.58 3.76
G1 Therapeutics, Inc. GTHX 32.8 17.59
Solaris Oilfield Infrastructure, Inc. SOI 14.76 8.35
Veritone, Inc. VERI 48.83 17.09
Five Point Holdings, LLC FPH 8.5 5.3
Guaranty Bancshares, Inc. GNTY 40.34 29.7
KKR Real Estate Finance Trust Inc. KREF 22.64 17.12
Ovid Therapeutics Inc. OVID 4.49 2.41
Biohaven Pharmaceutical Holding Company Ltd. BHVN 105.02 64.38
UroGen Pharma Ltd. URGN 26.92 15.2
Carvana Co. CVNA 314.84 223.87
China Rapid Finance Limited XRF 3.07 1.39
Cloudera, Inc. CLDR 18.99 11.43
Emerald Expositions Events, Inc. EEX 7.14 4.06
NCS Multistage Holdings, Inc. NCSM 38.5 23.01
Zymeworks Inc. ZYME 55.94 25.5
Floor & Decor Holdings, Inc. FND 114.73 86.13
Select Energy Services, Inc. WTTR 7.33 4.2
Cadence Bancorporation CADE 23.79 16.25
Warrior Met Coal, Inc. HCC 25.49 15.85
Yext, Inc. YEXT 19.82 12.18
Azul S.A. AZUL 28.93 18.44
Okta, Inc. OKTA 288.36 210.33
Elevate Credit, Inc. ELVT 4.75 2.8
Schneider National, Inc. SNDR 26.43 20.81
Hess Midstream Partners LP HESM 26.33 19.61
Alteryx, Inc. AYX 138.66 74.91
ProPetro Holding Corp. PUMP 13.65 7.57
Canada Goose Holdings Inc. GOOS 46.95 28.45
Ardagh Group S.A. ARD 27.88 16.84
BeyondSpring, Inc. BYSI 15.77 9.37
J. Jill, Inc. JILL 22 3.48
Snap Inc. SNAP 69.47 48.95
Hamilton Lane Incorporated HLNE 96.45 75.36
Clipper Realty Inc. CLPR 8.95 6.88
Foundation Building Materials, Inc. FBM 19.25 19.2
Sachem Capital Corp. SACH 5.52 4.12
Kimbell Royalty Partners KRP 13.15 8.3
Ramaco Resources, Inc. METC 6.25 2.85
Invitation Homes Inc. INVH 37.95 28.42
Laureate Education, Inc. LAUR 15.49 11.87
JELD-WEN Holding, Inc. JELD 31.15 24.37
Jounce Therapeutics, Inc. JNCE 13.87 6.73
REV Group, Inc. REVG 21.64 8.51
AnaptysBio, Inc. ANAB 35.23 19
ObsEva SA OBSV 4.7 2.01
Weidai Ltd. WEI 2.28 0.93
Vapotherm, Inc. VAPO 36.52 17.01
Eton Pharmaceutcials, Inc. ETON 10.1 5.95
CNFinance Holdings Limited CNF 4.3 2.97
Axonics Modulation Technologies, Inc. AXNX 63.26 49.14
Orchard Therapeutics plc ORTX 9.08 4.41
Twist Bioscience Corporation TWST 207.97 88.13
Gamida Cell Ltd. GMDA 13.94 5.85
StoneCo Ltd. STNE 94.09 56.15
Pintec Technology Holdings Limited PT 2.47 0.79
YETI Holdings, Inc. YETI 94.97 65.09
Alberton Acquisition Corporation ALACU 17 13.85
LogicBio Therapeutics, Inc. LOGC 9.16 4.14
Niu Technologies NIU 52.82 26.71
SolarWinds Corporation SWI 18.54 14.43
Studio City International Holdings Limited MSC 16.21 11.05
Osmotica Pharmaceuticals plc OSMT 4.84 2.88
PhaseBio Pharmaceuticals, Inc. PHAS 5.43 2.7
SI-BONE, Inc. SIBN 36.14 27.75
Anaplan, Inc. PLAN 84.26 49.07
Equillium, Inc. EQ 10.15 5.03
Allogene Therapeutics, Inc. ALLO 39.02 23.96
Livent Corporation LTHM 23.33 15.75
Elastic N.V. ESTC 171.28 103
EdtechX Holdings Acquisition Corp. EDTXU 10.68 9.92
Guardant Health, Inc. GH 174.07 109.77
Kodiak Sciences Inc KOD 164.47 77.25
Upwork Inc. UPWK 57.04 33.6
CooTek (Cayman) Inc. CTK 6.78 1.75
Gritstone Oncology, Inc. GRTS 27.11 4.07
Ra Medical Systems, Inc. RMED 9.14 3.03
Urovant Sciences Ltd. UROV 16.24 16.05
LAIX Inc. LAIX 5.18 1.42
Sutro Biopharma, Inc. STRO 27.47 18.03
Arvinas, Inc. ARVN 91.42 58.19
SVMK Inc. SVMK 27.88 16.54
Capital Bancorp, Inc. CBNK 24.66 13.63
Entasis Therapeutics Holdings Inc. ETTX 3.53 1.79
Arco Platform Limited ARCE 40.2 23.36
Viomi Technology Co., Ltd VIOT 14.38 5.24
Y-mAbs Therapeutics, Inc. YMAB 51.96 25.45
Farfetch Limited FTCH 73.35 37.24
Eventbrite, Inc. EB 26.13 16.35
Bank7 Corp. BSVN 18.99 14.3
Elanco Animal Health Incorporated ELAN 35.98 27.85
X Financial XYF 7.06 1.94
Qutoutiao Inc. QTT 5.45 1.83
FVCBankcorp, Inc. FVCB 19.05 14.64
NIO Inc. NIO 64.47 31.22
111, Inc. YI 27.33 6.83
Longevity Acquisition Corporation LOACU 17.78 12.96
Safe-T Group Ltd. SFET 2.55 1.23
Aridis Pharmaceuticals Inc. ARDS 8.08 5.4
Mesa Air Group, Inc. MESA 15.77 6.27
Vaccinex, Inc. VCNX 5.11 2.01
Pacific City Financial Corporation PCB 16.64 10.07
Arlo Technologies, Inc. ARLO 10.18 5.78
Cushman & Wakefield plc CWK 19.35 14.08
Adial Pharmaceuticals, Inc ADIL 3.19 1.73
Endava plc DAVA 107.9 73.82
Opera Limited OPRA 13.57 8.44
Summit Wireless Technologies, Inc. WISA 5.01 2.6
Aurora Mobile Limited JG 8.04 2.68
Liquidia Technologies, Inc. LQDA 3.64 2.44
Tenable Holdings, Inc. TENB 56.26 35.84
Pinduoduo Inc. PDD 202.81 115.23
Focus Financial Partners Inc. FOCS 54.7 41.36
Berry Petroleum Corporation BRY 6.96 3.65
Cango Inc. CANG 19.6 5.1
Aquestive Therapeutics, Inc. AQST 6.73 3.29
Bloom Energy Corporation BE 42.65 18.79
Provention Bio, Inc. PRVB 19.72 6.71
Replimune Group, Inc. REPL 45.57 28.5
Establishment Labs Holdings Inc. ESTA 80 36.69
Constellation Pharmaceuticals, Inc. CNST 37 19.2
Tilray, Inc. TLRY 63.91 9
First Western Financial, Inc. MYFW 29.47 18.04
Allakos Inc. ALLK 153.54 89.62
Crinetics Pharmaceuticals, Inc. CRNX 18.2 13.82
Coastal Financial Corporation CCB 31.74 19.8
Rubius Therapeutics, Inc. RUBY 37.76 8.02
Domo, Inc. DOMO 75.19 53.52
BJ's Wholesale Club Holdings, Inc. BJ 49.11 37.34
Tricida, Inc. TCDA 7.8 3.95
EverQuote, Inc. EVER 51.82 28.59
BrightView Holdings, Inc. BV 18.74 14.51
Neuronetics, Inc. STIM 21.27 10.1
Translate Bio, Inc. TBIO 33.7 16
Entera Bio Ltd. ENTX 6.78 1.16
HyreCar Inc. HYRE 18.98 7.16
The Lovesac Company LOVE 89.62 40.35
Uxin Limited UXIN 5.09 0.89
electroCore, Inc. ECOR 3.05 1.49
Autolus Therapeutics plc AUTL 9.4 4.94
i3 Verticals, Inc. IIIV 35.66 28.19
Essential Properties Realty Trust, Inc. EPRT 28.49 20.26
AVROBIO, Inc. AVRO 19.01 7.84
Magenta Therapeutics, Inc. MGTA 14.15 7.7
Kezar Life Sciences, Inc. KZR 6.99 4.93
Aptinyx Inc. APTX 4.33 2.39
Xeris Pharmaceuticals, Inc. XERS 7.45 3
Twelve Seas Investment Company TWLVU 10.05 9.83
Eidos Therapeutics, Inc. EIDX 128.44 118.34
LF Capital Acquistion Corp. LFACU 12 11.57
Puxin Limited NEW 8.81 1.76
Avalara, Inc. AVLR 179.5 119.79
Verrica Pharmaceuticals Inc. VRCA 17.46 9.77
U.S. Xpress Enterprises, Inc. USX 11.94 6.6
Charah Solutions, Inc. CHRA 6.25 2.71
MeiraGTx Holdings plc MGTX 17.74 12.85
Ambow Education Holding Ltd. AMBO 3.65 1.82
Hancock Jaffe Laboratories, Inc. HJLI 9.91 5.02
Trident Acquisitions Corp. TDACU 25 13.06
Iterum Therapeutics plc ITRM 2.73 0.97
Kiniksa Pharmaceuticals, Ltd. KNSA 24.27 13.22
Scholar Rock Holding Corporation SRRK 69.53 26.34
GreenSky, Inc. GSKY 7.13 4.58
CLPS Incorporation CLPS 10.84 2.97
EVO Payments, Inc. EVOP 31.28 22.96
Pluralsight, Inc. PS 22.45 20.14
VectoIQ Acquisition Corp. VTIQU 11.8 9.93
HUYA Inc. HUYA 34.69 14.53
AXA Equitable Holdings, Inc. EQH 35.01 24.78
Evelo Biosciences, Inc. EVLO 18.6 9.43
Origin Bancorp, Inc. OBNK 46.36 27.59
Construction Partners, Inc. ROAD 35.74 26.5
Spirit of Texas Bancshares, Inc. STXB 24.79 16.76
ASLAN Pharmaceuticals Limited ASLN 5.25 1.83
BayCom Corp BCML 18.68 14.5
Inspire Medical Systems, Inc. INSP 249.25 164.18
Unity Biotechnology, Inc. UBX 9.42 4.2
PermRock Royalty Trust PRT 6.94 2.52
DocuSign, Inc. DOCU 266.24 180.16
Goosehead Insurance, Inc. GSHD 173.09 82.02
Smartsheet Inc. SMAR 84.41 52.16
nLIGHT, Inc. LASR 43.61 25.68
Ceridian HCM Holding Inc. CDAY 105.81 80.8
Level One Bancorp, Inc. LEVL 28.21 18.81
Surface Oncology, Inc. SURF 13.98 6.45
MorphoSys AG MOR 30.66 19.2
GrafTech International Ltd. EAF 13.87 9.68
AGM Group Holdings Inc. AGMH 16.61 11.06
Zuora, Inc. ZUO 17.74 13.21
Spotify Technology S.A. SPOT 364.59 217.07
iQIYI, Inc. IQ 28.04 12.32
Genprex, Inc. GNPX 7.22 3.11
Unum Therapeutics Inc. UMRX 12.3 11.55
Homology Medicines, Inc. FIXX 14.8 6.02
Bilibili Inc. BILI 156.37 87.49
OneSmart International Education Group Limited ONE 4.37 1.42
OP Bancorp OPBK 12.04 7.41
GreenTree Hospitality Group Ltd. GHG 16.2 12.56
Dropbox, Inc. DBX 29.72 21.77
Sunlands Online Education Group STG 1.79 0.9
Breakwave Dry Bulk Shipping ETF BDRY 27.82 8.33
Zscaler, Inc. ZS 226.51 160.92
Senmiao Technology Limited AIHS 2.13 0.72
Arcus Biosciences, Inc. RCUS 41.39 24.13
Bridgewater Bancshares, Inc. BWB 17.84 12.41
BioXcel Therapeutics, Inc. BTAI 64.6 30.33
FARMMI, INC. FAMI 2.21 0.36
Biofrontera AG BFRA 8.73 4.78
Motus GI Holdings, Inc. MOTS 2.46 0.9
Cardlytics, Inc. CDLX 157.18 88.36
Evolus, Inc. EOLS 16.09 3.2
Huami Corporation HMI 18.96 9.94
Mudrick Capital Acquisition Corporation MUDSU 20.93 10
Victory Capital Holdings, Inc. VCTR 30.65 21.22
Cactus, Inc. WHD 41.11 25.03
FTS International, Inc. FTSI 29.21 16.14
Central Puerto S.A. CEPU 2.79 1.92
Corporacion America Airports SA CAAP 6.13 3.55
One Stop Systems, Inc. OSS 9.09 3.75
iPic Entertainment Inc. IPIC 0.99 0.16
Sol-Gel Technologies Ltd. SLGL 15.49 8.75
VICI Properties Inc. VICI 33.14 24.65
PlayAGS, Inc. AGS 10.9 4.88
Solid Biosciences Inc. SLDB 10.79 3.49
Eyenovia, Inc. EYEN 7.16 4.36
Gates Industrial Corporation plc GTES 18.8 12.5
Menlo Therapeutics Inc. MNLO 1.82 1.62
PagSeguro Digital Ltd. PAGS 61.92 38.54
Nine Energy Service, Inc. NINE 3.84 1.73
ADT Inc. ADT 11.66 6.87
Americold Realty Trust COLD 40.49 34.05
Industrial Logistics Properties Trust ILPT 26.41 21.21
Liberty Oilfield Services Inc. LBRT 17.49 10.06
Cue Biopharma, Inc. CUE 15.95 10.9
Microsoft Corporation MSFT 261.97 212.65
1347 Property Insurance Holdings Inc PIHPP 23.76 23.49
180 Degree Capital Corp TURN 8.15 6.23
1 800 FLOWERS COM Inc FLWS 37.89 23.98
1st Constitution Bancorp NJ FCCY 21.46 14.9
1st Source Corporation SRCE 50.75 39.35
21Vianet Group Inc VNET 42.93 20.19
360 Finance Inc QFIN 40.35 12.01
51job Inc JOBS 74.17 61.33
8x8 Inc EGHT 38.13 23.03
AAON Inc AAON 80.8 63.7
Abeona Therapeutics Inc ABEO 3.36 1.29
ABIOMED Inc ABMD 355.13 262.71
Abraxas Petroleum Corporation AXAS 4.57 1.93
Acacia Research Corporation ACTG 8.44 3.8
Acadia Healthcare Company Inc ACHC 67.8 49.54
ACADIA Pharmaceuticals Inc ACAD 54.99 19.4
Acasti Pharma Inc ACST 1.2 0.4
Accelerate Diagnostics Inc AXDX 15 6.81
Acceleron Pharma Inc XLRN 144.38 114.9
Accuray Incorporated ARAY 5.89 4.24
AcelRx Pharmaceuticals Inc ACRX 2.77 1.03
Acer Therapeutics Inc ACER 4.39 2.47
Aceto Corporation ACET 16.82 11.51
Achieve Life Sciences Inc ACHV 15.77 7.31
ACI Worldwide Inc ACIW 43.1 36.86
ACNB Corporation ACNB 33.49 24.4
Acorda Therapeutics Inc ACOR 8.04 3.59
Activision Blizzard Inc ATVI 103.81 88
Adamis Pharmaceuticals Corporation ADMP 1.79 0.51
Addus HomeCare Corporation ADUS 127.46 90.89
ADDvantage Technologies Group Inc AEY 3.46 1.91
ADMA Biologics Inc ADMA 2.93 1.51
Adobe Inc ADBE 541.26 421.2
ADOMANI Inc ADOM 0.81 0.19
ADTRAN Inc ADTN 21.44 14.61
Advanced Emissions Solutions Inc ADES 8.15 4.63
Advanced Energy Industries Inc AEIS 120.33 85.48
Advanced Micro Devices Inc AMD 97.25 73.09
Advaxis Inc ADXS 1.41 0.37
Adverum Biotechnologies Inc ADVM 14.38 3.36
AdvisorShares Dorsey Wright Micro Cap ETF DWMC 39.72 28.28
AdvisorShares Dorsey Wright Short ETF DWSH 11.59 8.53
Aegion Corp AEGN 30.79 18.37
Aehr Test Systems AEHR 3.37 1.97
Aemetis Inc AMTX 26.19 2.84
Aerie Pharmaceuticals Inc AERI 20.84 13.12
AeroVironment Inc AVAV 138.11 85.93
Aerpio Pharmaceuticals Inc ARPO 2.22 1.03
AEterna Zentaris Inc AEZS 3.34 0.51
Aethlon Medical Inc AEMD 10.88 1.54
Agenus Inc AGEN 5.28 2.56
Agilysys Inc AGYS 62.91 36.73
Agios Pharmaceuticals Inc AGIO 59.98 43.85
AGNC Investment Corp AGNC 18.74 15.33
AGNC Investment Corp AGNCN 26.15 25.07
AgroFresh Solutions Inc AGFS 2.64 1.85
Air T Inc AIRT 34.4 20.25
Air Transport Services Group Inc ATSG 31.21 23.83
Akamai Technologies Inc AKAM 120.44 93.41
Akari Therapeutics Plc AKTX 3.83 1.76
Akoustis Technologies Inc AKTS 18.58 8.35
Alaska Communications Systems Group Inc ALSK 3.36 3.25
Alberton Acquisition Corporation ALAC 15.98 10.62
Alberton Acquisition Corporation ALACW 1.77 0.29
Albireo Pharma Inc ALBO 42.85 28.9
Alexion Pharmaceuticals Inc ALXN 181.99 148.19
Alico Inc ALCO 33 28.88
Align Technology Inc ALGN 621.76 498.39
Alimera Sciences Inc ALIM 11.31 4.15
Alithya Group inc ALYA 3.21 2.08
ALJ Regional Holdings Inc ALJJ 2.12 1.11
Alkermes plc ALKS 25.15 18.21
Allegiant Travel Company ALGT 268.81 174.74
Alliance Resource Partners L P ARLP 7.13 4.65
Allied Healthcare Products Inc AHPI 8.79 3.56
Allied Motion Technologies Inc AMOT 55 32.19
Allot Communications Ltd ALLT 20.05 10.38
Allscripts Healthcare Solutions Inc MDRX 18.08 14.33
Alnylam Pharmaceuticals Inc ALNY 175.69 124.98
Alpha and Omega Semiconductor Limited AOSL 40.07 24.03
Alphabet Inc GOOG 2521.6 1728.24
Alphabet Inc GOOGL 2430.2 1720.61
AlphaMark Actively Managed Small Cap ETF SMCP 32.68 26.11
Alphatec Holdings Inc ATEC 19.23 13.13
Alpine Immune Sciences Inc ALPN 14.6 9.04
Alta Mesa Resources Inc AMR 23.63 10.77
Altimmune Inc ALT 23.9 11.78
Altisource Portfolio Solutions S A ASPS 12.5 5.85
Altra Industrial Motion Corp AIMC 67.69 51.41
Altus Midstream Company ALTM 69.95 46.18
Amalgamated Bank AMAL 19.42 13.56
Amarin Corporation plc AMRN 8.8 4.26
A Mark Precious Metals Inc AMRK 56.35 26.67
Amazon com Inc AMZN 3511.98 2951.95
Ambac Financial Group Inc AMBC 18.4 14.23
Ambarella Inc AMBA 128.12 84.23
AMC Networks Inc AMCX 77.85 35.58
AMCI Acquisition Corp AMCI 18.74 0.26
AMCI Acquisition Corp AMCIU 22.99 18
AMCI Acquisition Corp AMCIW 4 2.94
Amdocs Limited DOX 82.16 69.51
Amedisys Inc AMED 314.16 236.62
Amerco UHAL 632 444.7
America First Multifamily Investors L P ATAX 6.67 4.13
America Movil, S.A.B. de C.V. AMOV 16.18 12.88
American Airlines Group Inc AAL 25.82 15
American Finance Trust Inc AFIN 10.51 7.35
American National Bankshares Inc AMNB 35.94 26.11
American National Insurance Company ANAT 154.78 89.19
American Public Education Inc APEI 38.82 25.71
American River Bankshares AMRB 20.07 12.77
American Software Inc AMSWA 26.89 17.1
American Superconductor Corporation AMSC 30.06 13.15
American Woodmark Corporation AMWD 106.76 83.17
America& 39 s Car Mart Inc CRMT 174.52 110.89
Ameris Bancorp ABCB 58.52 37.88
AMERISAFE Inc AMSF 66.65 54.66
AmeriServ Financial Inc ASRV 4.39 3.09
Ames National Corporation ATLO 27.47 22.29
Amgen Inc AMGN 259.14 223.94
Amicus Therapeutics Inc FOLD 23.53 8.71
Amkor Technology Inc AMKR 25.59 14.91
Amplify Online Retail ETF IBUY 139.13 107.82
Amtech Systems Inc ASYS 14.06 6.38
Amyris Inc AMRS 22.62 7.1
Analog Devices Inc ADI 167.6 144.06
Anavex Life Sciences Corp AVXL 16.13 5.17
ANGI Homeservices Inc ANGI 17.72 11.74
AngioDynamics Inc ANGO 25.64 15.44
ANI Pharmaceuticals Inc ANIP 38.6 28.54
Anika Therapeutics Inc ANIK 48.08 33.98
Anixa Biosciences Inc ANIX 7.14 3.25
ANSYS Inc ANSS 403.6 293.55
Antares Pharma Inc ATRS 4.85 3.6
Apellis Pharmaceuticals Inc APLS 62.12 40.75
Apogee Enterprises Inc APOG 42.56 30.69
Apollo Endosurgery Inc APEN 7.83 3.54
Apollo Investment Corporation AINV 15.09 10.54
Apollo Medical Holdings Inc AMEH 48.34 19.25
Apple Inc AAPL 143.16 116.36
Applied DNA Sciences Inc APDN 12.57 5.32
Applied Materials Inc AMAT 143.05 86.87
Applied Optoelectronics Inc AAOI 12.55 7.03
Aptevo Therapeutics Inc APVO 40.59 21.85
Aptorum Group Limited APM 4.17 2.37
Aptose Biosciences Inc APTO 6.22 3.57
AquaBounty Technologies Inc AQB 12.43 4.85
Arbutus Biopharma Corporation ABUS 4.84 2.5
ARC Group Worldwide Inc ARCW 1.75 0.35
ARCA biopharma Inc ABIO 5.3 3.06
ArcBest Corporation ARCB 90.45 43.08
Arch Capital Group Ltd ACGL 40.79 31.33
Arch Capital Group Ltd ACGLO 26.92 25.63
Arch Capital Group Ltd ACGLP 25.87 25.19
Arcimoto Inc FUV 36.63 7.44
Arcturus Therapeutics Ltd ARCT 88.97 25.79
Arena Pharmaceuticals Inc ARNA 83.45 60.48
Ares Capital Corporation ARCC 19.96 16.51
argenx SE ARGX 380.31 256.74
Ark Restaurants Corp ARKR 23.88 17.07
Array BioPharma Inc ARRY 51.96 13.46
Arrow DWA Country Rotation ETF DWCR 36.42 32.19
Arrow Financial Corporation AROW 37.62 28.83
Arrowhead Pharmaceuticals Inc ARWR 90.47 61.35
Artesian Resources Corporation ARTNA 42.53 36.87
Art& 39 s Way Manufacturing Co Inc ARTW 4.36 2.81
ARYA Sciences Acquisition Corp ARYA 22.43 9.91
Asia Pacific Wire & Cable Corporation Limited APWC 7.73 2.25
ASML Holding N V ASML 699.94 490.22
Aspen Group Inc ASPU 10.49 4.79
Aspen Technology Inc AZPN 159.07 126.48
Assembly Biosciences Inc ASMB 6.63 3.8
Assertio Therapeutics Inc ASRT 1.94 0.44
Astec Industries Inc ASTE 79.2 57.76
Astronics Corporation ATRO 19.23 12.21
AstroNova Inc ALOT 17.93 10.38
Astrotech Corporation ASTC 3.97 1.06
Asure Software Inc ASUR 9.19 7.22
Athersys Inc ATHX 2.77 1.49
Atlantic American Corporation AAME 6.53 2.14
Atlantic Capital Bancshares Inc ACBI 28.86 15.78
Atlantica Yield plc AY 46.42 32.59
Atlanticus Holdings Corporation ATLC 39.82 22.61
Atlas Air Worldwide Holdings AAWW 75.58 50.78
Atlas Financial Holdings Inc AFH 0.19 0.15
Atlas Financial Holdings Inc AFHBL 12.25 3.24
ATN International Inc ATNI 52.28 43.16
Atossa Genetics Inc ATOS 6.07 0.92
AtriCure Inc ATRC 77.67 53.43
Atrion Corporation ATRI 736 587.1
Auburn National Bancorporation Inc AUBN 48 34.76
AudioCodes Ltd AUDC 33.84 26.65
AudioEye Inc AEYE 42.46 16.1
Aurinia Pharmaceuticals Inc AUPH 18.94 10.04
Autodesk Inc ADSK 320.13 253.1
Automatic Data Processing Inc ADP 200.06 159.81
AutoWeb Inc AUTO 3.6 2.35
Avadel Pharmaceuticals plc AVDL 10.07 6.61
Avalon GloboCare Corp AVCO 1.59 0.88
AVEO Pharmaceuticals Inc AVEO 15.28 5.96
Aviat Networks Inc AVNW 83.95 27.97
Avid Bioservices Inc CDMO 23.85 11.86
Avid Bioservices Inc CDMOP 31.36 25.03
Avid Technology Inc AVID 36.59 14.58
Avis Budget Group Inc CAR 94.24 35.12
Avnet Inc AVT 44.86 35.37
Aware Inc AWRE 5.95 3.24
Axcelis Technologies Inc ACLS 48.77 28.6
AxoGen Inc AXGN 23.29 17.12
Axon Enterprise Inc AAXN 203.51 117.34
AXT Inc AXTI 14.76 8.71
Aytu BioScience Inc AYTU 11.2 4.93
B Communications Ltd BCOM 1.65 1.62
B Riley Financial Inc RILY 76.5 43.07
B O S Better Online Solutions BOSC 4.23 2.26
Baidu Inc BIDU 339.91 179.3
Balchem Corporation BCPC 133.6 107.03
Ballard Power Systems Inc BLDP 41.06 13.83
BancFirst Corporation BANF 77.22 57.63
BancFirst Corporation BANFP 29.38 26.6
Bancorp 34 Inc BCTF 12.65 11.18
Bandwidth Inc BAND 190.3 108.85
Bank First National Corporation BFC 77 65.03
Bank of Commerce Holdings CA BOCH 15 9.56
Bank of Marin Bancorp BMRC 41.51 32.66
Bank Of Montreal BMLP 42.84 34.24
Bank of South Carolina Corp BKSC 24.3 16
Bank of the James Financial Group Inc BOTJ 18.95 12.46
Bank OZK OZK 45.38 31.52
BankFinancial Corporation BFIN 11.18 8.48
Banner Corporation BANR 59.89 44.23
Barclays PLC DFVL 84.92 79.84
Barclays PLC DFVS 17.7 13.16
Barrett Business Services Inc BBSI 79.25 63.05
Bassett Furniture Industries Incorporated BSET 36 19.17
BCB Bancorp Inc NJ BCBP 15.86 11.04
Beacon Roofing Supply Inc BECN 60.19 39.24
Beasley Broadcast Group Inc BBGI 3.18 1.63
Bed Bath & Beyond Inc BBBY 52.89 18.43
Bel Fuse Inc BELFA 22.47 13.44
Bel Fuse Inc BELFB 22.91 14.49
Benefitfocus Inc BNFT 16.63 12.3
BGC Partners Inc BGCP 6.34 3.55
Big 5 Sporting Goods Corporation BGFV 34.87 10.16
Big Rock Partners Acquisition Corp BRPA 62.71 17.5
Big Rock Partners Acquisition Corp BRPAR 2.69 1.14
Bioanalytical Systems Inc BASI 28.71 11.55
Biocept Inc BIOC 7.94 4.03
BioCryst Pharmaceuticals Inc BCRX 17.28 7.37
BioDelivery Sciences International Inc BDSI 4.87 3.15
Biogen Inc BIIB 415.24 242.95
BioHiTech Global Inc BHTG 3.1 1.13
BIO key International Inc BKYI 5.03 3.07
Biolase Inc BIOL 1.5 0.45
BioLife Solutions Inc BLFS 44.24 29.51
BioLineRx Ltd BLRX 4.88 2.38
BioMarin Pharmaceutical Inc BMRN 90.69 74.73
Biomerica Inc BMRA 8 3.4
Bionano Genomics Inc BNGO 15.57 4.41
Bionano Genomics Inc BNGOW 9.76 2.1
Bio Path Holdings Inc BPTH 11.77 3.63
BioSig Technologies Inc BSGM 5.53 3
Bio Techne Corp TECH 443.46 314.62
BioTelemetry Inc BEAT 72.2 71.46
Bison Capital Acquisition Corp BCAC 10.53 9.72
Bison Capital Acquisition Corp BCACU 12.23 10.23
BJ& 39 s Restaurants Inc BJRI 62.27 37.41
Blackbaud Inc BLKB 78.99 56.73
BlackRock Capital Investment Corporation BKCC 4.43 2.65
BlackRock TCP Capital Corp TCPC 15.01 11.13
Blink Charging Co BLNK 60.72 26.22
Bloomin& 39 Brands Inc BLMN 31.87 18.37
Blucora Inc BCOR 17.97 14.3
Blue Bird Corporation BLBD 28.42 18.13
bluebird bio Inc BLUE 52.53 25.92
Blueknight Energy Partners L P L L C BKEP 4.15 1.99
Blueknight Energy Partners L P L L C BKEPP 8.3 6.79
BlueStar Israel Technology ETF ITEQ 79.35 59.8
BMC Stock Holdings Inc BMCH 53.68 53.68
Boingo Wireless Inc WIFI 14.21 11.4
BOK Financial Corporation BOKF 97.13 68.38
BOK Financial Corporation BOKFL 25.7 25.2
Bonso Electronics International Inc BNSO 9.89 5
Booking Holdings Inc BKNG 2505.1 1894.13
Borqs Technologies Inc BRQS 2.95 0.82
Boston Omaha Corporation BOMN 47.23 25.16
Boston Private Financial Holdings Inc BPFH 15.88 8.43
Bottomline Technologies Inc EPAY 54.42 36.49
Brainstorm Cell Therapeutics Inc BCLI 7.88 3.11
Bridge Bancorp Inc BDGE 29.07 23.99
Bridgford Foods Corporation BRID 20.88 13.8
Brightcove Inc BCOV 24.77 13.23
Brighthouse Financial Inc BHF 49.42 35.22
Brighthouse Financial Inc BHFAL 28.16 25.92
Broadcom Inc AVGO 489.96 421.25
Broadway Financial Corporation BYFC 3.3 1.79
Broadwind Energy Inc BWEN 11.55 3.97
Brookfield Property Partners L P BPY 18.79 16.75
Brookline Bancorp Inc BRKL 16.98 11.8
Brooks Automation Inc BRKS 107.47 66.66
BRP Inc DOOO 95.59 64.62
Bruker Corporation BRKR 73.6 53.31
Bryn Mawr Bank Corporation BMTC 49.18 30.41
BSQUARE Corporation BSQR 8.07 1.44
Builders FirstSource Inc BLDR 52.36 38.25
Business First Bancshares Inc BFST 24.82 20.1
C&F Financial Corporation CFFI 52.26 37.68
C H Robinson Worldwide Inc CHRW 101.73 85.56
Cabot Microelectronics Corporation CCMP 196.9 144.98
Cadence Design Systems Inc CDNS 147.59 120.57
Cadiz Inc CDZI 13.92 8.41
Caesars Entertainment Corporation CZR 111.7 66.87
Caesarstone Ltd CSTE 17.14 12.45
Caladrius Biosciences Inc CLBS 3.46 1.4
Calamos Convertible and High Income Fund CHY 16.08 14.04
Calamos Convertible Opportunities and Income Fund CHI 15.33 13.28
Calamos Global Dynamic Income Fund CHW 11.03 9.31
Calamos Global Total Return Fund CGO 16.43 14.57
Calamos Strategic Total Return Fund CSQ 18.44 15.17
CalAmp Corp CAMP 14.25 9.5
Calavo Growers Inc CVGW 85.16 68.14
Cal Maine Foods Inc CALM 42.95 34.92
Calumet Specialty Products Partners L P CLMT 6.48 3.03
Cambridge Bancorp CATC 88.21 69.93
Camden National Corporation CAC 49.02 35.96
Camtek Ltd CAMT 39.18 21.5
Canadian Solar Inc CSIQ 64.15 35.25
Cancer Genetics Inc CGIX 8.6 2.86
Canterbury Park Holding Corporation CPHC 14.4 11.75
Capital City Bank Group CCBG 28.61 21.6
Capital Product Partners L P CPLP 13.28 8.23
Capital Southwest Corporation CSWC 27.87 17.63
Capital Southwest Corporation CSWCL 25.15 25.11
Capitala Finance Corp CPTA 26.49 14.12
Capitol Federal Financial Inc CFFN 14.33 12.31
Capricor Therapeutics Inc CAPR 7.93 3.16
Capstone Turbine Corporation CPST 13.8 7.1
Cardiovascular Systems Inc CSII 47.19 34.41
Cardtronics plc CATM 41.27 35.33
CareTrust REIT Inc CTRE 24.8 21.57
Carrols Restaurant Group Inc TAST 7.86 5.51
Carver Bancorp Inc CARV 16.56 6.49
Casella Waste Systems Inc CWST 69.09 54.15
Caseys General Stores Inc CASY 226.3 177.64
CASI Pharmaceuticals Inc CASI 3.57 1.42
Cass Information Systems Inc CASS 48.04 38.23
Catalyst Biosciences Inc CBIO 7.15 4.1
Catalyst Pharmaceuticals Inc CPRX 5.76 3.45
Catasys Inc CATS 65.34 64.36
Cathay General Bancorp CATY 45.17 31.99
Cavco Industries Inc CVCO 241.9 174.36
CB Financial Services Inc CBFV 24 18.01
CBAK Energy Technology Inc CBAT 8.62 3.41
CBM Bancorp Inc CBMB 14.92 13.28
Cboe Global Markets Inc CBOE 113.92 88
CBTX Inc CBTX 32.97 25.3
CDK Global Inc CDK 55.15 49.92
CDW Corporation CDW 184.01 127.16
CECO Environmental Corp CECE 9.33 6.78
Celldex Therapeutics Inc CLDX 31.44 16.19
Cellect Biotechnology Ltd APOPW 0.5 0.18
Cellectar Biosciences Inc CLRB 2.62 1.25
Cellectar Biosciences Inc CLRBZ 0.53 0.12
Cellular Biomedicine Group Inc CBMG 19.75 17.67
Celsion Corporation CLSN 2.81 0.79
Celsius Holdings Inc CELH 81.94 42.57
Cemtrex Inc CETX 3.1 1.24
Cemtrex Inc CETXP 3.29 2.08
Cemtrex Inc CETXW 0.25 0.1
Centennial Resource Development Inc CDEV 6.56 1.47
Central Federal Corporation CFBK 20.25 16.07
Central Garden & Pet Company CENT 61.35 38.66
Central Garden & Pet Company CENTA 54.54 36.25
Central Valley Community Bancorp CVCY 21.64 14.98
Century Aluminum Company CENX 19.05 9.56
Century Bancorp Inc CNBKA 115.49 76.1
Century Casinos Inc CNTY 15.44 6.18
Ceragon Networks Ltd CRNT 6.57 2.78
Cerecor Inc CERC 4.34 2.2
Cerner Corporation CERN 83.3 68.55
Cerus Corporation CERS 8.18 5.35
CEVA Inc CEVA 74.11 41.05
Champions Oncology Inc CSBR 13.75 9.07
Charles & Colvard Ltd CTHR 3.66 1.25
Chart Industries Inc GTLS 165.29 116.92
Charter Communications Inc CHTR 710.4 596.5
ChaSerg Technology Acquisition Corp CTAC 10.88 9.85
Check Point Software Technologies Ltd CHKP 134.1 110.22
Check Cap Ltd CHEK 3.07 1.05
Checkpoint Therapeutics Inc CKPT 4.16 2.36
Chembio Diagnostics Inc CEMI 7.97 3.03
ChemoCentryx Inc CCXI 68.4 9.59
Chemung Financial Corp CHMG 46.6 33.46
CHF Solutions Inc CHFS 10.22 3.53
Chicken Soup for the Soul Entertainment Inc CSSE 40 18.64
Chicken Soup for the Soul Entertainment Inc CSSEP 29.19 24.53
Children& 39 s Place Inc The PLCE 98.66 48.94
Chimerix Inc CMRX 11.08 4.73
China Automotive Systems Inc CAAS 7.44 3.86
China Biologic Products Holdings Inc CBPO 119.99 116.85
China Ceramics Co Ltd CCCL 3.33 2.42
China Commercial Credit Inc GLG 2.58 1.02
China Finance Online Co Limited JRJC 17.24 8.03
China HGS Real Estate Inc HGSH 3 1.59
China Jo Jo Drugstores Inc CJJD 1.52 0.91
China Natural Resources Inc CHNR 2.81 1.23
China Recycling Energy Corporation CREG 13.32 4.9
China XD Plastics Company Limited CXDC 1.23 0.61
ChinaCache International Holdings Ltd CCIH 0.14 0.04
ChinaNet Online Holdings Inc CNET 5.1 1.39
ChipMOS TECHNOLOGIES INC IMOS 36.24 24.21
ChromaDex Corporation CDXC 18.74 4.58
CHS Inc CHSCL 29.68 27.99
CHS Inc CHSCM 28.14 26.52
CHS Inc CHSCN 28.5 26.89
CHS Inc CHSCO 29.19 27.7
CHS Inc CHSCP 30.97 29.05
Churchill Downs Incorporated CHDN 254.33 184.98
Chuy& 39 s Holdings Inc CHUY 48.86 25.59
CIM Commercial Trust Corporation CMCT 16.21 9.06
CIM Commercial Trust Corporation CMCTP 27.07 21.26
Cimpress N V CMPR 114.38 85.22
Cincinnati Financial Corporation CINF 123.71 83.7
Cinedigm Corp CIDM 2.14 0.67
Cintas Corporation CTAS 360.74 318.12
Cirrus Logic Inc CRUS 101.35 72.28
Cisco Systems Inc CSCO 55.03 43.6
Citi Trends Inc CTRN 108.45 47.06
Citius Pharmaceuticals Inc CTXR 2.6 1.04
Citius Pharmaceuticals Inc CTXRW 2.05 0.3
Citizens & Northern Corp CZNC 25.65 19.12
Citizens Community Bancorp Inc CZWI 14.74 10.42
Citizens Holding Company CIZN 22.45 18.26
Citrix Systems Inc CTXS 143.31 113.68
City Holding Company CHCO 87.21 68.8
Civista Bancshares Inc CIVB 23.95 16.65
Clarus Corporation CLAR 25.51 15.04
Clean Energy Fuels Corp CLNE 18.64 7.62
ClearBridge All Cap Growth ETF CACG 48.78 43.39
ClearBridge Dividend Strategy ESG ETF YLDE 40.38 34.88
Clearfield Inc CLFD 42.53 24.32
ClearOne Inc CLRO 4.12 2.19
ClearSign Combustion Corporation CLIR 5.8 2.88
Cleveland BioLabs Inc CBLI 9.55 3.5
Clovis Oncology Inc CLVS 10.29 4.81
CM Finance Inc CMFNL 25.54 24.62
CME Group Inc CME 218.76 178.79
CNB Financial Corporation CCNE 26.29 20.66
Coca Cola Bottling Co Consolidated COKE 450.96 254.4
Cocrystal Pharma Inc COCP 2.35 1.08
Coda Octopus Group Inc CODA 9.19 5.89
Codexis Inc CDXS 28.8 17.48
Codorus Valley Bancorp Inc CVLY 19.72 15.31
Coffee Holding Co Inc JVA 6.33 3.91
Cogent Communications Holdings Inc CCOI 79.18 56.81
Cognex Corporation CGNX 93.99 73.17
Cognizant Technology Solutions Corporation CTSH 82.2 70.08
CohBar Inc CWBR 1.98 1.09
Coherent Inc COHR 270.1 151
Cohu Inc COHU 50.55 33.58
Collectors Universe Inc CLCT 91.92 75.39
Colliers International Group Inc CIGI 118.3 84.69
CollPlant Holdings Ltd CLGN 23.89 10.86
Colony Bankcorp Inc CBAN 18.69 13.75
Columbia Banking System Inc COLB 50.46 35.16
Columbia Financial Inc CLBK 18.66 15.42
Columbia Sportswear Company COLM 113.4 84.91
Columbus McKinnon Corporation CMCO 55.18 38.69
Comcast Corporation CMCSA 58.68 48.68
Commerce Bancshares Inc CBSH 80.75 66.08
Commercial Vehicle Group Inc CVGI 13.34 8.2
CommScope Holding Company Inc COMM 21.59 12.96
Communications Systems Inc JCS 7.24 4.4
Community Bankers Trust Corporation ESXB 11.98 6.86
Community First Bancshares Inc CFBI 10.85 9.71
Community Trust Bancorp Inc CTBI 47.19 36.61
Community West Bancshares CWBC 13.34 8.75
Commvault Systems Inc CVLT 80.87 54.6
Compugen Ltd CGEN 13.77 6.87
Computer Programs and Systems Inc CPSI 35.17 26.87
Computer Task Group Incorporated CTG 11.6 6.34
comScore Inc SCOR 4.85 2.39
Comstock Holding Companies Inc CHCI 8.38 2.99
Comtech Telecommunications Corp CMTL 30.01 20.27
Concrete Pumping Holdings Inc BBCP 8.7 3.85
Condor Hospitality Trust, Inc. CDOR 5.32 3.11
Conifer Holdings Inc CNFRL 25.37 21.5
CONMED Corporation CNMD 145.09 111.12
ConnectOne Bancorp Inc CNOB 28.5 19.63
Conn& 39 s Inc CONN 29.46 11.31
Consolidated Communications Holdings Inc CNSL 9.84 4.78
Consolidated Water Co Ltd CWCO 15.27 11.55
Consumer Portfolio Services Inc CPSS 4.97 3.82
ContraFect Corporation CFRX 6.68 3.58
Cool Holdings Inc AWSM 3.4 2.89
Copart Inc CPRT 129.36 103.99
Corbus Pharmaceuticals Holdings Inc CRBP 3.47 1.27
Corcept Therapeutics Incorporated CORT 30.82 20.45
Core Mark Holding Company Inc CORE 47.03 29.58
Cornerstone OnDemand Inc CSOD 55.18 41.59
CorVel Corp CRVL 124.69 98.82
CoStar Group Inc CSGP 936.8 752.51
Costco Wholesale Corporation COST 387.5 310.32
CounterPath Corporation CPAH 3.5 3.35
Cowen Inc COWN 41.85 23.54
CPS Technologies Corp CPSH 26.89 2.56
CRA International Inc CRAI 86.19 50.1
Cracker Barrel Old Country Store Inc CBRL 177.91 125.96
Creative Realities Inc CREX 3.02 1.14
Creative Realities Inc CREXW 0.46 0.14
Credit Acceptance Corporation CACC 459.98 325.19
Credit Suisse AG DGLD 15.37 15.17
Credit Suisse AG DSLV 9.36 9.36
Cree Inc CREE 128.28 88.24
Cresud S A C I F y A CRESY 7.4 4.4
Criteo S A CRTO 44.13 18.05
Crocs Inc CROX 108.64 61.56
Cronos Group Inc CRON 15.55 7.16
Cross Country Healthcare Inc CCRN 17.31 8.76
Crown Crafts Inc CRWS 8.4 7.11
CryoPort Inc CYRX 79.02 47.05
CSG Systems International Inc CSGS 48.83 42.76
CSI Compressco LP CCLP 2.23 1
CSP Inc CSPI 12.76 7.96
CSW Industrials Inc CSWI 141.33 110.67
CSX Corporation CSX 103.16 83.89
CTI BioPharma Corp CTIC 3.8 2.16
CTI Industries Corporation CTIB 3.14 1.58
Cumberland Pharmaceuticals Inc CPIX 3.65 2.59
Cumulus Media Inc CMLS 11.58 8.33
Curis Inc CRIS 16.27 7.86
Cutera Inc CUTR 47.42 23.47
CVB Financial Corporation CVBF 24.89 19.43
CVD Equipment Corporation CVV 6.91 3.84
Cyanotech Corporation CYAN 4.18 2.72
CyberOptics Corporation CYBE 35.08 22.42
Cyclacel Pharmaceuticals Inc CYCC 10.16 6.05
Cyclacel Pharmaceuticals Inc CYCCP 10.48 6.86
CymaBay Therapeutics Inc CBAY 6.55 4
CYREN Ltd CYRN 1.48 0.56
CyrusOne Inc CONE 82.15 62.12
Cytokinetics Incorporated CYTK 26.99 18.57
Cytosorbents Corporation CTSO 11.45 7.87
CytRx Corporation CYTR 4.15 1.06
Daily Journal Corp S C DJCO 385.01 299.4
Daktronics Inc DAKT 7.22 4.64
Dare Bioscience Inc DARE 2.94 1.22
DarioHealth Corp DRIO 30.42 13.9
DarioHealth Corp DRIOW 0.31 0.11
DASAN Zhone Solutions Inc DZSI 20.76 14.09
Daseke Inc DSKE 8.75 5.08
Daseke Inc DSKEW 0.34 0.11
Data I O Corporation DAIO 6.5 4.15
Dawson Geophysical Company DWSN 3.36 2.19
DD3 Acquisition Corp DDMX 10.9 9.75
Del Taco Restaurants Inc TACO 11.99 8.94
DelMar Pharmaceuticals Inc DMPI 2.13 1.32
Denny& 39 s Corporation DENN 19.82 13.88
DENTSPLY SIRONA Inc XRAY 69.12 51.91
Destination XL Group Inc DXLG 3.8 0.27
Deswell Industries Inc DSWL 4.6 2.94
DexCom Inc DXCM 425.77 323.96
DiaMedica Therapeutics Inc DMAC 10.8 6.47
Diamond Hill Investment Group Inc DHIL 177.96 141.51
Diamondback Energy Inc FANG 89.64 48.94
Diffusion Pharmaceuticals Inc DFFN 1.62 0.6
Digi International Inc DGII 25.41 17.21
Digimarc Corporation DMRC 49.63 28.56
Digirad Corporation DRAD 3.86 2.92
Digital Ally Inc DGLY 3.63 1.6
Digital Turbine Inc APPS 95.05 49.09
Dime Community Bancshares Inc DCOM 35.6 15.5
Diodes Incorporated DIOD 90.86 69.17
Discovery Inc DISCA 76.66 30.04
Discovery Inc DISCB 121.1 32.6
Discovery Inc DISCK 65.93 26.39
DISH Network Corporation DISH 46.65 29.02
Diversicare Healthcare Services Inc DVCR 4.29 2.7
DLH Holdings Corp DLHC 12.9 9.33
DMC Global Inc BOOM 68.92 44.32
Dollar Tree Inc DLTR 118.01 97.5
Dolphin Entertainment Inc DLPN 19.16 3.39
Donegal Group Inc DGICA 16.41 13.58
Donegal Group Inc DGICB 15.64 11.66
Dorchester Minerals L P DMLP 15.98 11.13
Dorman Products Inc DORM 111.34 87.34
Dragon Victory International Limited LYL 3.78 1.16
DSP Group Inc DSPG 17.44 13.62
DURECT Corporation DRRX 2.87 1.58
DXP Enterprises Inc DXPE 34.38 22.93
Dynasil Corporation of America DYSL 1.4 0.87
Dynatronics Corporation DYNT 1.6 0.81
Dynavax Technologies Corporation DVAX 11.18 4.54
E W Scripps Company The SSP 24.33 14.74
Eagle Bancorp Montana Inc EBMT 25.88 20.1
Eagle Bancorp Inc EGBN 58.56 40.75
Eagle Bulk Shipping Inc EGLE 50.65 19.05
Eagle Financial Bancorp Inc EFBI 18.6 16.5
East West Bancorp Inc EWBC 78.7 51.14
Eastern Company The EML 33.59 22.8
Eastside Distilling Inc EAST 3.2 1.27
Eaton Vance NextShares Trust EVGBC 99.94 99.94
Eaton Vance NextShares Trust EVSTC 100.02 99.98
eBay Inc EBAY 67.13 51.3
eBay Inc EBAYL 26.19 25.1
Ebix Inc EBIX 58.63 23.2
Echo Global Logistics Inc ECHO 36.56 26.29
EchoStar Corporation SATS 27.88 20.74
EDAP TMS S A EDAP 10.6 5.12
Edison Nation Inc EDNT 1.45 1.24
EdtechX Holdings Acquisition Corp EDTX 21.06 9.74
EdtechX Holdings Acquisition Corp EDTXW 1.29 0.46
Educational Development Corporation EDUC 19.12 13.22
eGain Corporation EGAN 13.32 8.99
eHealth Inc EHTH 85.09 47.85
Eiger BioPharmaceuticals Inc EIGR 12.66 7.82
Ekso Bionics Holdings Inc EKSO 12.74 5.02
Elbit Imaging Ltd EMITF 2.49 1.5
Elbit Systems Ltd ESLT 145.4 127.06
Eldorado Resorts Inc ERI 80.72 71.6
Electrameccanica Vehicles Corp Ltd SOLO 9.48 3.05
Electrameccanica Vehicles Corp Ltd SOLOW 6.74 1.49
Electronic Arts Inc EA 149.58 127.21
Electro Sensors Inc ELSE 6.58 3.95
Elmira Savings Bank NY The ESBK 15.96 11.53
Eloxx Pharmaceuticals Inc ELOX 4.77 1.35
Eltek Ltd ELTK 8.1 4.93
Emclaire Financial Corp EMCF 34.1 25.6
EMCORE Corporation EMKR 10.05 4.58
Emmis Communications Corporation EMMS 2.88 1.66
Enanta Pharmaceuticals Inc ENTA 54.73 41.69
Encore Capital Group Inc ECPG 49.29 29.7
Encore Wire Corporation WIRE 82.93 57.55
Endo International plc ENDP 10.6 5.16
ENDRA Life Sciences Inc NDRA 2.85 0.8
Endurance International Group Holdings Inc EIGI 9.5 9.44
Energy Focus Inc EFOI 7.32 3.35
Energy Recovery Inc ERII 21.81 13.62
ENGlobal Corporation ENG 8.65 2.04
Enochian Biosciences Inc ENOB 4.7 2.97
Enphase Energy Inc ENPH 213.76 114.61
Enstar Group Limited ESGR 267.93 195.72
Enstar Group Limited ESGRO 27.96 26.42
Enstar Group Limited ESGRP 29.41 27.24
Entegris Inc ENTG 121.88 93.99
Entera Bio Ltd ENTXW 1.15 0.16
Enterprise Bancorp Inc EBTC 36.2 25.25
Enterprise Financial Services Corporation EFSC 51.59 34.63
Epizyme Inc EPZM 12.25 6.81
ePlus inc PLUS 106.77 83.81
Equinix Inc EQIX 822.99 594.92
Ericsson ERIC 14.3 11.63
Erie Indemnity Company ERIE 260.54 190.21
Erytech Pharma S A ERYP 12.5 5.26
Escalade Incorporated ESCA 25.47 19.76
Esperion Therapeutics Inc ESPR 36.89 19.4
ESSA Bancorp Inc ESSA 18.05 14.03
ESSA Pharma Inc EPIX 34.28 11.61
Euro Tech Holdings Company Limited CLWT 7.2 2.76
EuroDry Ltd EDRY 32.62 5.55
Euronet Worldwide Inc EEFT 164.67 123.3
Euroseas Ltd ESEA 25.49 5.46
Ever Glory International Group Inc EVK 4.58 1.95
Evofem Biosciences Inc EVFM 4.88 0.8
Evogene Ltd EVGN 9.94 3.3
Evoke Pharma Inc EVOK 4.41 1.1
Evolving Systems Inc EVOL 3.95 1.74
Exact Sciences Corporation EXAS 158.03 93.66
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 71.57 59.77
Exela Technologies Inc XELA 4.61 0.45
Exelixis Inc EXEL 25.56 20.53
EXFO Inc EXFO 5.95 3.29
ExlService Holdings Inc EXLS 105.16 76.68
eXp World Holdings Inc EXPI 161.05 23.37
Expedia Group Inc EXPE 180.8 123.21
Expeditors International of Washington Inc EXPD 125.44 89.52
Exponent Inc EXPO 102.31 82.58
Extended Stay America Inc STAY 20.44 14.04
Extreme Networks Inc EXTR 12.01 6.93
EyePoint Pharmaceuticals Inc EYPT 14.92 8.8
EZCORP Inc EZPW 7.58 4.49
F5 Networks Inc FFIV 215.28 174.96
Facebook Inc FB 336.58 246.76
Falcon Minerals Corporation FLMN 5.1 3.06
Falcon Minerals Corporation FLMNW 0.28 0.12
Fanhua Inc FANH 17.19 12.58
Farmer Brothers Company FARM 12.74 4.48
Farmers & Merchants Bancorp Inc FMAO 27.58 21.4
Farmers National Banc Corp FMNB 17.9 13.27
FARO Technologies Inc FARO 96.1 68.33
Fastenal Company FAST 54.18 44.17
FAT Brands Inc FAT 12.54 5.66
Fate Therapeutics Inc FATE 120.93 67.25
Fauquier Bankshares Inc FBSS 21.36 17.4
FedNat Holding Company FNHC 8.04 3.97
Fennec Pharmaceuticals Inc FENC 8.62 5.98
Ferroglobe PLC GSM 5.97 1.58
FFBW Inc FFBW 11.4 10.04
Fidelity D & D Bancorp Inc FDBC 68 48.66
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 545.66 50.6
Fidus Investment Corporation FDUS 17.89 12.78
Fidus Investment Corporation FDUSL 25.32 25.29
Fiesta Restaurant Group Inc FRGI 18.3 10.82
Fifth Third Bancorp FITB 42.81 27.23
Fifth Third Bancorp FITBI 28.92 27.38
Financial Institutions Inc FISI 32.86 21.94
FireEye Inc FEYE 23.54 18.56
First Bancorp FBNC 48 33.54
First Bancorp Inc ME FNLC 32.5 24.09
First Bank FRBA 14.13 9.07
First Busey Corporation BUSE 27.29 20.67
First Business Financial Services Inc FBIZ 28.04 18.19
First Capital Inc FCAP 61.61 42.62
First Choice Bancorp FCBP 33 18.05
First Citizens BancShares Inc FCNCA 892.03 568.46
First Community Bankshares Inc FCBC 31.8 21.4
First Community Corporation FCCO 21.29 16.43
First Defiance Financial Corp FDEF 26.64 22.78
First Financial Bancorp FFBC 26.36 17.62
First Financial Bankshares Inc FFIN 52.39 35.64
First Financial Corporation Indiana THFF 46.41 38.4
First Financial Northwest Inc FFNW 14.85 11.34
First Foundation Inc FFWM 25.69 19.8
First Guaranty Bancshares Inc FGBI 20.45 15.7
First Internet Bancorp INBK 38.77 27.56
First Internet Bancorp INBKL 26.21 25.07
First Interstate BancSystem Inc FIBK 50.82 38.66
First Merchants Corporation FRME 50.02 37.08
First Mid Illinois Bancshares Inc FMBH 44.74 32.97
First Midwest Bancorp Inc FMBI 23.69 16.03
First Northwest Bancorp FNWB 18.21 14.45
First Savings Financial Group Inc FSFG 75.4 60.1
First Solar Inc FSLR 107.53 69.57
First United Corporation FUNC 19.94 15.6
First US Bancshares Inc FUSB 12.49 8
FirstCash Inc FCFS 82.95 56.72
Firsthand Technology Value Fund Inc SVVC 7.25 4.32
FirstService Corporation FSV 174.6 133.87
Fiserv Inc FISV 126.55 103.22
Five Below Inc FIVE 202.86 167.09
Five Prime Therapeutics Inc FPRX 38 13.81
Five Star Senior Living Inc FVE 8.95 4.7
Flex Ltd FLEX 19.85 16.4
FlexShopper Inc FPAY 3.84 2.11
Flexsteel Industries Inc FLXS 50 32.74
FLIR Systems Inc FLIR 60.41 51.87
Fluent Inc FLNT 7.81 2.69
Fluidigm Corporation FLDM 7.24 3.86
Flushing Financial Corporation FFIC 24.61 16.23
FNCB Bancorp Inc FNCB 8.78 5.93
Fonar Corporation FONR 20.17 16.58
Foresight Autonomous Holdings Ltd FRSX 11.32 3.16
FormFactor Inc FORM 50.92 33.07
Formula Systems 1985 Ltd FORTY 97.5 80.1
Forrester Research Inc FORR 47.13 39.64
Fortinet Inc FTNT 228.97 138.11
Fortress Biotech Inc FBIO 5.44 3.15
Fortress Biotech Inc FBIOP 26.25 19.44
Forward Air Corporation FWRD 100.48 72.73
Forward Industries Inc FORD 4.88 1.86
Fossil Group Inc FOSL 23.66 8.54
Fox Factory Holding Corp FOXF 164.79 103.41
Francesca& 39 s Holdings Corporation FRAN 0.56 0.46
Franklin Electric Co Inc FELE 86.98 67.68
Freightcar America Inc RAIL 8.44 2.28
Frequency Electronics Inc FEIM 12.5 9.3
frontdoor inc FTDR 58.16 48.45
FRP Holdings Inc FRPH 60.88 43.88
FS Bancorp Inc FSBW 73 53.25
FSB Bancorp Inc FSBC 27.22 20
Fuel Tech Inc FTEK 6.44 1.85
FuelCell Energy Inc FCEL 28.01 7.13
Full House Resorts Inc FLL 11.26 3.7
Fulton Financial Corporation FULT 17.94 12.69
Future FinTech Group Inc FTFT 10.17 1.64
Fuwei Films Holdings Co Ltd FFHL 14.76 7.45
G Willi Food International Ltd WILC 24.99 19.9
Gaia Inc GAIA 14.65 9.28
Galectin Therapeutics Inc GALT 5.1 1.98
Gaming and Leisure Properties Inc GLPI 48.45 39.39
Garmin Ltd GRMN 144.81 114.86
Gencor Industries Inc GENC 15.74 11.11
General Finance Corporation GFN 19.01 7.31
General Finance Corporation GFNCP 105.9 100.67
Genetic Technologies Ltd GENE 5.53 3.58
Genius Brands International Inc GNUS 3.06 1.35
GenMark Diagnostics Inc GNMK 24.17 13.8
Gentex Corporation GNTX 37.54 32.92
Gentherm Inc THRM 80.95 61.26
Geospace Technologies Corporation GEOS 12.23 7.4
German American Bancorp Inc GABC 50.42 32.82
Geron Corporation GERN 2.1 1.25
Gevo Inc GEVO 15.16 4.29
Gibraltar Industries Inc ROCK 98.37 74.55
GigaMedia Limited GIGM 4.51 2.59
G III Apparel Group LTD GIII 34.94 23.28
Gilat Satellite Networks Ltd GILT 21.3 6.81
Gilead Sciences Inc GILD 69.35 59.63
Glacier Bancorp Inc GBCI 66.5 45.62
Gladstone Capital Corporation GLAD 11.87 8.71
Gladstone Capital Corporation GLADD 25.4 25.29
Gladstone Commercial Corporation GOOD 22.8 17.67
Gladstone Commercial Corporation GOODM 25.44 25.08
Gladstone Investment Corporation GAIN 14.71 10.11
Gladstone Investment Corporation GAINL 25.74 25.12
Gladstone Investment Corporation GAINM 25.72 25.06
Gladstone Land Corporation LAND 25.3 14.33
Gladstone Land Corporation LANDP 26.5 25.04
Glen Burnie Bancorp GLBZ 12.75 10.5
Global Eagle Entertainment Inc ENT 0.32 0.29
Global Indemnity Limited GBLI 31.98 27.03
Global Indemnity Limited GBLIL 26.82 26
Global Self Storage Inc SELF 6.69 3.96
Global X Autonomous & Electric Vehicles ETF DRIV 28.58 24.01
Global X Conscious Companies ETF KRMA 31.15 26.93
Globus Maritime Limited GLBS 7.46 3.93
Glu Mobile Inc GLUU 12.81 8.64
Gogo Inc GOGO 15.56 9.27
Golar LNG Limited GLNG 13.31 9.7
Golar LNG Partners LP GMLP 65.7 2.52
Golar LNG Partners LP GMLPP 25.93 22
Golden Entertainment Inc GDEN 46.33 17
Golden Ocean Group Limited GOGL 11.09 4.69
Golub Capital BDC Inc GBDC 16.1 14.08
Good Times Restaurants Inc GTIM 5.16 2.73
Grand Canyon Education Inc LOPE 115.36 83.72
GRAVITY Co Ltd GRVY 218.8 96.43
Great Elm Capital Corp GECC 4.03 3.04
Great Elm Capital Corp GECCL 25.5 24.7
Great Elm Capital Corp GECCM 26.99 23.75
Great Elm Capital Group Inc GEC 2.85 2.71
Great Lakes Dredge & Dock Corporation GLDD 16.17 12.96
Great Southern Bancorp Inc GSBC 60.11 47.62
Green Brick Partners Inc GRBK 27.61 19.35
Green Plains Inc GPRE 34.65 12.81
Greene County Bancorp Inc GCBC 31.25 23.65
Greenlight Reinsurance Ltd GLRE 9.58 7.43
Greenpro Capital Corp GRNQ 4.15 1.13
Griffin Industrial Realty Inc GRIF 70.71 63.22
Grifols S A GRFS 19.78 14.87
Grindrod Shipping Holdings Ltd GRIN 10.45 4.73
Groupon Inc GRPN 62.31 31.58
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 57.26 46.16
Grupo Financiero Galicia S A GGAL 10.47 7.12
GSE Systems Inc GVP 2.68 1.24
GSI Technology Inc GSIT 8.18 5.75
GTY Technology Holdings Inc GTYH 8.19 4.67
GTY Technology Holdings Inc GTYHW 1.1 0.47
Guaranty Federal Bancshares Inc GFED 26.25 17.12
Gulf Island Fabrication Inc GIFI 5.07 3.2
Gulf Resources Inc GURE 7.35 3.93
Gulfport Energy Corporation GPOR 72.95 0.04
GW Pharmaceuticals Plc GWPH 219.2 112.4
Gyrodyne LLC GYRO 17.1 11.5
H&E Equipment Services Inc HEES 41.26 27.48
Hallador Energy Company HNRG 2.87 1.33
Hallmark Financial Services Inc HALL 4.79 3.22
Halozyme Therapeutics Inc HALO 51.45 38.94
Hancock Whitney Corporation HWC 50.28 33.45
Hancock Whitney Corporation HWCPL 26.1 24.99
Hanmi Financial Corporation HAFC 21.67 11.23
HarborOne Bancorp Inc HONE 15.38 10.44
Harmonic Inc HLIT 8.81 6.73
Harvard Bioscience Inc HBIO 7.72 3.91
Harvest Capital Credit Corporation HCAP 9.66 7.53
Harvest Capital Credit Corporation HCAPZ 25.62 25.01
Hasbro Inc HAS 99.66 89.43
Hawaiian Holdings Inc HA 29.92 17.02
Hawkins Inc HWKN 63.76 30.77
Hawthorn Bancshares Inc HWBK 25.47 18.36
Haynes International Inc HAYN 37.95 22.59
Healthcare Services Group Inc HCSG 34.51 27.49
HealthStream Inc HSTM 26.73 21.64
Heartland Express Inc HTLD 19.95 17.59
Heartland Financial USA Inc HTLF 53.48 40.09
Heat Biologics Inc HTBX 12.54 5.67
Heidrick & Struggles International Inc HSII 45.83 28.91
Helen of Troy Limited HELE 262.84 206.08
Helios and Matheson Analytics Inc HMNY 0.01 0
Helius Medical Technologies Inc HSDT 21 11.73
Hemisphere Media Group Inc HMTV 14.22 9.57
Hennessy Advisors Inc HNNA 11.09 8.3
Henry Schein Inc HSIC 82.97 61.25
Heritage Commerce Corp HTBK 12.45 8.69
Heritage Financial Corporation HFWA 30.64 23.1
Heritage Crystal Clean Inc HCCI 32.92 20.46
Herman Miller Inc MLHR 50.69 33.1
Heron Therapeutics Inc HRTX 20.72 13.27
Heska Corporation HSKA 207.3 143.93
Hexindai Inc HX 2.92 1.28
HF Foods Group Inc HFFG 8.34 5.21
Hibbett Sports Inc HIBB 88.87 45.85
Highland iBoxx Senior Loan ETF SNLN 16.21 16.01
Highway Holdings Limited HIHO 5.31 3.07
Himax Technologies Inc HIMX 16.65 7.11
Hingham Institution for Savings HIFS 325.9 217.05
HMN Financial Inc HMNF 21.09 17.35
HMS Holdings Corp HMSY 36.98 36.24
Hollysys Automation Technologies Ltd HOLI 15.89 12.42
Hologic Inc HOLX 84.42 60.52
Home Bancorp Inc HBCP 39.68 27.85
Home BancShares Inc HOMB 29.01 19.51
Home Federal Bancorp Inc of Louisiana HFBL 31.9 15.17
HomeStreet Inc HMST 49.67 33.61
HomeTrust Bancshares Inc HTBI 29.51 19.57
Hooker Furniture Corporation HOFT 41.15 30.5
Hope Bancorp Inc HOPE 16.23 10.79
Horizon Bancorp Inc HBNC 20 15.56
Horizon Pharma plc HZNP 95.74 71.83
Horizon Technology Finance Corporation HRZN 17.76 12.6
Hostess Brands Inc TWNK 16.38 13.71
Hostess Brands Inc TWNKW 2.48 1.19
Houghton Mifflin Harcourt Company HMHC 11.27 3.28
Houston Wire & Cable Company HWCC 5.31 2.74
Howard Bancorp Inc HBMD 17.79 11.52
Huazhu Group Limited HTHT 61.92 45.15
Hub Group Inc HUBG 74.44 53.6
Hudson Global Inc HSON 18.95 10.36
Hudson Technologies Inc HDSN 3.17 1.05
Huntington Bancshares Incorporated HBAN 16.72 12.49
Huntington Bancshares Incorporated HBANO 25.76 25.3
Hurco Companies Inc HURC 38.47 28.6
Huron Consulting Group Inc HURN 61.28 47.81
Huttig Building Products Inc HBP 6.75 3.17
HV Bancorp Inc HVBC 20.98 16.4
IAC InterActiveCorp IAC 262.8 150.9
icad inc ICAD 21.22 12.57
Icahn Enterprises L P IEP 68.96 52.2
ICC Holdings Inc ICCH 17.24 14.01
ICF International Inc ICFI 95.28 72.48
ICON plc ICLR 232.2 171.4
Iconix Brand Group Inc ICON 3.13 1.35
ICU Medical Inc ICUI 224.28 190.83
Ideal Power Inc IPWR 22.47 6.91
Ideanomics Inc IDEX 5.29 2.05
Identiv Inc INVE 16.77 7.83
Idera Pharmaceuticals Inc IDRA 5.98 1.01
IDEXX Laboratories Inc IDXX 584.47 465.18
IES Holdings Inc IESC 55.27 43.88
IF Bancorp Inc IROQ 23 19.56
iFresh Inc IFMK 3.3 0.79
IHS Markit Ltd INFO 109.34 83.76
II VI Incorporated IIVI 99.58 59.91
Ikonics Corporation IKNX 13.81 8.61
Illumina Inc ILMN 504.76 361.28
Image Sensing Systems Inc ISNS 11.31 4.29
Immersion Corporation IMMR 15.73 7.22
ImmuCell Corporation ICCC 11.89 5.98
ImmunoGen Inc IMGN 10.41 5.67
Immuron Limited IMRN 8.37 4.8
Immuron Limited IMRNW 1.85 1.11
Immutep Limited IMMP 5.09 2.36
IMV Inc IMV 4.41 2.23
Incyte Corporation INCY 100.5 76.02
Independent Bank Corp INDB 98.62 73.27
Independent Bank Corporation IBCP 24.4 18.36
Independent Bank Group Inc IBTX 79.81 61.73
Infinera Corporation INFN 10.75 8.25
Infinity Pharmaceuticals Inc INFI 5.36 1.98
InflaRx N V IFRX 6.34 2.72
Information Services Group Inc III 6.06 3.28
Infrastructure and Energy Alternatives Inc IEA 23.42 11.07
Ingles Markets Incorporated IMKTA 65.96 41.57
Innodata Inc INOD 9.45 5.06
Innospec Inc IOSP 105.95 89.21
Innovative Solutions and Support Inc ISSC 7.29 5.48
Innoviva Inc INVA 13.96 11.06
Inovio Pharmaceuticals Inc INO 16.96 6.23
Inpixon INPX 2.32 1
Inseego Corp INSG 21.54 7.46
Insight Enterprises Inc NSIT 106.75 75.28
Insignia Systems Inc ISIG 9.42 4.88
Insmed Inc INSM 44.97 24.29
Inspired Entertainment Inc INSE 12.31 6
Insteel Industries Inc IIIN 41.2 22.97
Insulet Corporation PODD 304.06 225.5
Integra LifeSciences Holdings Corporation IART 76.63 62.89
Integrated Media Technology Limited IMTE 9.25 3.38
Intel Corporation INTC 67.96 49.67
Inter Parfums Inc IPAR 77.95 59.17
Intercept Pharmaceuticals Inc ICPT 37.75 15.46
InterDigital Inc IDCC 85.08 61.05
Interface Inc TILE 16.95 9.92
Interlink Electronics Inc LINK 17.61 8.2
International Bancshares Corporation IBOC 52.25 36.85
International Money Express Inc IMXI 17.29 13.84
Internet Gold Golden Lines Ltd IGLD 21.6 19.63
Interpace Diagnostics Group Inc IDXG 10.4 3
Intevac Inc IVAC 8.14 5.43
Intra Cellular Therapies Inc ITCI 43.33 29.3
IntriCon Corporation IIN 27.41 17.46
Intuit Inc INTU 472.16 361.49
Intuitive Surgical Inc ISRG 891.38 684.9
Investors Bancorp Inc ISBC 15.32 10.62
Investors Title Company ITIC 187.99 141.49
InVivo Therapeutics Holdings Corp NVIV 1.7 0.62
Ionis Pharmaceuticals Inc IONS 62.52 34.54
Iovance Biotherapeutics Inc IOVA 52.59 16.33
IPG Photonics Corporation IPGP 258.58 187.5
IQ Chaikin U S Large Cap ETF CLRG 33.02 28.63
IQ Chaikin U S Small Cap ETF CSML 36.95 28.95
IRIDEX Corporation IRIX 9.2 2.28
Iridium Communications Inc IRDM 54.37 35.29
iRobot Corporation IRBT 178 79.45
Ironwood Pharmaceuticals Inc IRWD 12.43 9.04
IRSA Propiedades Comerciales S A IRCP 11.6 8.31
Iteris Inc ITI 7.63 5.51
Itron Inc ITRI 120.31 83.95
Ituran Location and Control Ltd ITRN 24.97 18.47
IZEA Worldwide Inc IZEA 7.01 1.8
J & J Snack Foods Corp JJSF 180.36 149.41
J W Mays Inc MAYS 32.23 21.13
J B Hunt Transport Services Inc JBHT 180.47 134.66
j2 Global Inc JCOM 133.38 94.92
Jack Henry & Associates Inc JKHY 169.59 144.52
Jack In The Box Inc JACK 123.48 91.2
JAKKS Pacific Inc JAKK 12.42 4.74
Janus Henderson Small Cap Growth Alpha ETF JSML 73.11 62.97
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 70.2 62.16
Jazz Pharmaceuticals plc JAZZ 186.17 150.95
Jerash Holdings US Inc JRSH 6.89 5.34
JetBlue Airways Corporation JBLU 21.64 14.03
Jewett Cameron Trading Company JCTCF 10.93 8.7
John B Sanfilippo & Son Inc JBSS 94.42 78.47
Johnson Outdoors Inc JOUT 153.93 109.03
Kaiser Aluminum Corporation KALU 139.54 86.7
KalVista Pharmaceuticals Inc KALV 42.1 14.69
Kamada Ltd KMDA 8.06 5.67
Kandi Technologies Group Inc KNDI 9.49 4.53
Karyopharm Therapeutics Inc KPTI 17.69 8
Kazia Therapeutics Limited KZIA 14.58 8.85
KBS Fashion Group Limited KBSF 5.17 2.55
Kearny Financial KRNY 13.5 10.1
Kelly Services Inc KELYA 26.74 19.52
Kelly Services Inc KELYB 39 19.15
Kentucky First Federal Bancorp KFFB 7.97 6.31
Kewaunee Scientific Corporation KEQU 13.41 11.47
Key Tronic Corporation KTCC 9.25 6.72
Kforce Inc KFRC 63.76 42.66
Kimball Electronics Inc KE 28.45 16.24
Kimball International Inc KBAL 14.84 11.47
Kindred Biosciences Inc KIN 6.94 4.22
Kingold Jewelry Inc KGJI 0.41 0.1
Kingstone Companies Inc KINS 8.88 6.5
Kirkland& 39 s Inc KIRK 33.06 16.33
KLA Tencor Corporation KLAC 355.08 260.33
KLX Energy Services Holdings Inc KLXE 18.71 6.55
Kona Grill Inc KONA 0.12 0.06
Kopin Corporation KOPN 13.56 2.35
Koss Corporation KOSS 64 2.98
KraneShares Trust KraneShares CSI China Internet ETF KWEB 103.56 66.17
Kratos Defense & Security Solutions Inc KTOS 33.24 23.53
Kulicke and Soffa Industries Inc KLIC 59.32 32.28
KVH Industries Inc KVHI 15.07 11.4
L B Foster Company FSTR 19.36 14.86
La Jolla Pharmaceutical Company LJPC 7.51 3.46
Lake Shore Bancorp Inc LSBK 16.25 12.91
Lakeland Bancorp Inc LBAI 19.26 12.63
Lakeland Financial Corporation LKFN 76.49 53.93
Lakeland Industries Inc LAKE 44.43 23.11
Lam Research Corporation LRCX 662.28 478.02
Lamar Advertising Company LAMR 107.19 79.28
Lancaster Colony Corporation LANC 197.11 172.1
Landec Corporation LNDC 12.79 9.91
Landmark Bancorp Inc LARK 28.5 23.2
Landmark Infrastructure Partners LP LMRKN 27.41 25.62
Lands& 39 End Inc LE 38.72 20.98
Landstar System Inc LSTR 180.52 133.09
Lantronix Inc LTRX 5.95 4.19
Lattice Semiconductor Corporation LSCC 57.92 37.82
Lawson Products Inc LAWS 61.99 48.01
Lazydays Holdings Inc LAZY 24.71 16.38
LCNB Corporation LCNB 19.92 14.07
LEAP THERAPEUTICS INC LPTX 3.01 1.48
Legacy Housing Corporation LEGH 19.75 14.1
Leisure Acquisition Corp LACQ 23.99 11.01
Leisure Acquisition Corp LACQW 3.05 0.65
LeMaitre Vascular Inc LMAT 56.41 40.19
LendingTree Inc TREE 365.26 167.25
Lexicon Pharmaceuticals Inc LXRX 9.09 3.45
LF Capital Acquistion Corp LFAC 10.68 9.19
LF Capital Acquistion Corp LFACW 1.97 1.95
LGI Homes Inc LGIH 183.36 97.33
LHC Group LHCG 221.92 173.12
Lianluo Smart Limited LLIT 11.61 4.17
Liberty Broadband Corporation LBRDA 162.87 140.47
Liberty Broadband Corporation LBRDK 166.97 144.23
Liberty Global plc LBTYA 28.29 23.69
Liberty Global plc LBTYB 32 22.58
Liberty Global plc LBTYK 28.63 23.53
Liberty Latin America Ltd LILA 14.61 10.07
Liberty Latin America Ltd LILAK 14.77 9.89
Liberty Media Corporation BATRA 32.27 25.29
Liberty Media Corporation BATRK 31.38 25.27
Liberty Media Corporation FWONA 42.39 35.53
Liberty Media Corporation FWONK 47.86 39.61
Liberty Media Corporation LSXMA 47.07 39.95
Liberty Media Corporation LSXMB 51.7 37.5
Liberty Media Corporation LSXMK 47.04 39.85
Liberty TripAdvisor Holdings Inc LTRPA 7.43 4.08
Liberty TripAdvisor Holdings Inc LTRPB 68 26.1
Lifetime Brands Inc LCUT 17.28 12.95
Lifevantage Corporation LFVN 10.21 7.19
Lifeway Foods Inc LWAY 6.78 4.56
Ligand Pharmaceuticals Incorporated LGND 215.83 99.66
Lightbridge Corporation LTBR 9.93 4.09
LightPath Technologies Inc LPTH 4.81 2.24
Limbach Holdings Inc LMB 15.69 9.26
Limelight Networks Inc LLNW 5.34 2.98
Limestone Bancorp Inc LMST 16.94 12.15
Limoneira Co LMNR 20.32 15.24
Lincoln Educational Services Corporation LINC 7.84 5.69
Lincoln Electric Holdings Inc LECO 134.9 113.21
Lindblad Expeditions Holdings Inc LIND 21.5 14.83
Lipocine Inc LPCN 2.23 1.19
Liquid Media Group Ltd YVR 5.31 1.53
Liquidity Services Inc LQDT 28.14 15.39
Littelfuse Inc LFUS 285.52 246.2
LivaNova PLC LIVN 86.84 62.9
Live Ventures Incorporated LIVE 70.74 11.8
LivePerson Inc LPSN 71.56 49.69
LiveXLive Media Inc LIVX 6.19 3.24
LKQ Corporation LKQ 51.15 34.44
LM Funding America Inc LMFA 5.09 0.69
Logitech International S A LOGI 138.7 91.15
Lonestar Resources US Inc LONE 9.5 4.01
Longevity Acquisition Corporation LOAC 14.18 10.95
Longevity Acquisition Corporation LOACR 1.36 1.02
Longevity Acquisition Corporation LOACW 2.24 1.15
Loop Industries Inc LOOP 13.83 7.71
Loral Space and Communications Inc LORL 48.74 20.5
LPL Financial Holdings Inc LPLA 157.49 102.96
LSI Industries Inc LYTS 10.78 7.6
lululemon athletica inc LULU 367.29 285.14
Lumentum Holdings Inc LITE 108.93 67.43
Luminex Corporation LMNX 37.12 23.94
Luna Innovations Incorporated LUNA 12.52 9.42
Macatawa Bank Corporation MCBC 10.58 8.29
Mackinac Financial Corporation MFNC 22.02 12.45
MACOM Technology Solutions Holdings Inc MTSI 68.12 49.59
MacroGenics Inc MGNX 35.63 18.99
Madrigal Pharmaceuticals Inc MDGL 137.59 100.62
Magal Security Systems Ltd MAGS 5.25 3.98
Magellan Health Inc MGLN 94.98 92.85
Magic Software Enterprises Ltd MGIC 17.92 14.87
Magyar Bancorp Inc MGYR 14.41 9.67
Maiden Holdings Ltd MHLD 3.87 2.2
MakeMyTrip Limited MMYT 38.72 23.61
Malvern Bancorp Inc MLVF 19.38 15.31
Manhattan Associates Inc MANH 144.05 103.4
Manhattan Bridge Capital Inc LOAN 6.85 5.03
Manitex International Inc MNTX 9.32 5
Mannatech Incorporated MTEX 25.82 17.5
MannKind Corporation MNKD 6.14 3.16
ManTech International Corporation MANT 101.2 76.93
Marathon Patent Group Inc MARA 56.56 11.23
Marchex Inc MCHX 3.63 2.02
Marin Software Incorporated MRIN 3.06 1.37
Marine Petroleum Trust MARPS 6.26 3.67
Marker Therapeutics Inc MRKR 3.35 1.47
MarketAxess Holdings Inc MKTX 579.07 432.89
Marlin Business Services Corp MRLN 23.19 11.8
Marriott International MAR 155.95 117.06
Marrone Bio Innovations Inc MBII 2.8 1.28
Marten Transport Ltd MRTN 18.01 15.98
Martin Midstream Partners L P MMLP 3.33 1.45
Marvell Technology Group Ltd MRVL 54.08 38.97
Masimo Corporation MASI 283.75 208.49
MasterCraft Boat Holdings Inc MCFT 32.65 24.25
Matrix Service Company MTRX 16.2 10.57
Mattel Inc MAT 22.29 17.17
Matthews International Corporation MATW 43.32 27.96
Maxim Integrated Products Inc MXIM 103.63 86.36
McGrath RentCorp MGRC 86.76 66.57
MDC Partners Inc MDCA 5.44 2.38
Medalist Diversified REIT Inc MDRR 3.2 1.23
Medallion Financial Corp MFIN 9.41 4.93
Medallion Financial Corp MFINL 25.55 24.98
Medical Transcription Billing Corp MTBCP 30.49 26.37
MediciNova Inc MNOV 8.07 3.93
Medigus Ltd MDGS 3.69 1.63
Medigus Ltd MDGSW 1.22 0.37
MEI Pharma Inc MEIP 4.5 2.6
Melco Resorts & Entertainment Limited MLCO 23.37 15.79
MER Telemanagement Solutions Ltd MTSL 3.86 1.59
MercadoLibre Inc MELI 1980.58 1296.65
Mercantil Bank Holding Corporation AMTB 24 14.1
Mercantil Bank Holding Corporation AMTBB 18 11.62
Mercantile Bank Corporation MBWM 34.11 27.01
Mercer International Inc MERC 17.37 10.26
Mercury Systems Inc MRCY 85.69 57.69
Mereo BioPharma Group plc MREO 4.43 2.6
Meridian Bancorp Inc EBSB 22.65 14.51
Meridian Bioscience Inc VIVO 29.89 18.51
Meridian Corporation MRBK 27.82 19.39
Merit Medical Systems Inc MMSI 64.86 53.91
Merrimack Pharmaceuticals Inc MACK 8.7 6.04
Mesa Laboratories Inc MLAB 300.6 235
Meta Financial Group Inc CASH 53.89 36.38
Methanex Corporation MEOH 47.9 33.11
MGE Energy Inc MGEE 76.73 63.61
MGP Ingredients Inc MGPI 75.86 45.62
Microbot Medical Inc MBOT 10.3 6.52
Microchip Technology Incorporated MCHP 163.82 136.11
Micron Technology Inc MU 95.93 74.05
MicroStrategy Incorporated MSTR 1272.94 425.22
Microvision Inc MVIS 26.44 5.21
MICT Inc MICT 2.96 1.26
Mid Penn Bancorp MPB 29.41 21
Midatech Pharma PLC MTP 3.8 1.82
Mid Con Energy Partners LP MCEP 5.52 4.06
Middlefield Banc Corp MBCN 25.58 19.02
Middlesex Water Company MSEX 88.13 68.67
Mid Southern Bancorp Inc MSVB 16.3 14.27
MidWestOne Financial Group Inc MOFG 32.93 24.5
Millendo Therapeutics Inc MLND 2.69 0.92
MIND C T I Ltd MNDO 3.24 2.45
Miragen Therapeutics Inc MGEN 24.84 15.5
Mirati Therapeutics Inc MRTX 221.61 140.39
MISONIX Inc MSON 22.95 12.04
Mitcham Industries Inc MIND 2.75 2.08
Mitcham Industries Inc MINDP 25.87 22.49
Mitek Systems Inc MITK 18.84 14
MKS Instruments Inc MKSI 197.92 147.02
MMA Capital Management LLC MMAC 27.26 16.62
MMTec Inc MTC 4.96 1.43
Moderna Inc MRNA 219.57 108.33
Mogo Finance Technology Inc MOGO 11.47 3.89
Molecular Templates Inc MTEM 14.14 7.68
Monaker Group Inc MKGI 4.11 2.24
Monarch Casino & Resort Inc MCRI 75.41 52.85
Mondelez International Inc MDLZ 64.11 52.94
Moneygram International Inc MGI 11.25 5.33
Monolithic Power Systems Inc MPWR 397.39 302.05
Monro Inc MNRO 71.99 53.76
Monroe Capital Corporation MRCC 11.53 8.08
Monroe Capital Corporation MRCCL 25.74 25.04
Monster Beverage Corporation MNST 98.68 83.96
Morningstar Inc MORN 265.21 216.45
MoSys Inc MOSY 9.11 2.35
Motorcar Parts of America Inc MPAA 26.12 19.62
Moxian Inc MOXC 18.4 1.33
Mr Cooper Group Inc COOP 36.93 27.23
MTS Systems Corporation MTSC 59.92 57.67
Mudrick Capital Acquisition Corporation MUDS 17.81 9.71
Mudrick Capital Acquisition Corporation MUDSW 7.24 0.63
Mustang Bio Inc MBIO 5.16 2.7
MVB Financial Corp MVBF 44.98 21.75
My Size Inc MYSZ 1.84 0.97
Mylan N V MYL 18.54 16.86
MYR Group Inc MYRG 91.56 56.28
Myriad Genetics Inc MYGN 31.7 19.92
Naked Brand Group Limited NAKD 1.85 0.22
Nano Dimension Ltd NNDM 16.72 5.53
NanoString Technologies Inc NSTG 82.96 48.42
NanoVibronix Inc NAOV 1.51 0.78
NAPCO Security Technologies Inc NSSC 37.03 25.92
Nasdaq Inc NDAQ 172.95 131.95
Nathan& 39 s Famous Inc NATH 73.03 54.39
National American University Holdings Inc NAUH 0.43 0.1
National Bankshares Inc NKSH 39.11 31
National Beverage Corp FIZZ 187.28 44.73
National CineMedia Inc NCMI 5.99 3.58
National Energy Services Reunited Corp NESR 15.32 9.87
National General Holdings Corp NGHC 34.18 34.18
National General Holdings Corp NGHCN 25.74 25.59
National General Holdings Corp NGHCO 25.17 25.06
National General Holdings Corp NGHCP 25.2 25.06
National General Holdings Corp NGHCZ 25.34 25.22
National Holdings Corporation NHLD 3.3 2.91
National Holdings Corporation NHLDW 0.21 0.09
National Instruments Corporation NATI 46.9 38.59
National Research Corporation NRC 54.13 42.66
National Security Group Inc NSEC 12.44 9.97
National Western Life Group Inc NWLI 260 180
Natural Alternatives International Inc NAII 18.2 10.6
Natural Health Trends Corp NHTC 8.16 4.94
Nature& 39 s Sunshine Products Inc NATR 20.89 14.47
Navient Corporation JSM 25.42 23.45
Navient Corporation NAVI 19.36 9.97
Navios Maritime Containers L P NMCI 11.3 3.92
NBT Bancorp Inc NBTB 41.84 31.79
Nektar Therapeutics NKTR 25.46 16.52
Nemaura Medical Inc NMRD 16.7 3.77
Neogen Corporation NEOG 96.67 44.74
NeoGenomics Inc NEO 59.88 36.62
Neonode Inc NEON 10.03 6.09
Neovasc Inc NVCN 2.29 0.74
Neptune Wellness Solutions Inc NEPT 3.15 1.08
Net 1 UEPS Technologies Inc UEPS 6.5 4.52
Net Element Inc NETE 16.5 8.84
NetApp Inc NTAP 83.63 61.21
NetEase Inc NTES 133.85 96.74
Netflix Inc NFLX 589.86 484.98
NETGEAR Inc NTGR 45.23 36.39
NetScout Systems Inc NTCT 31.53 25.42
NetSol Technologies Inc NTWK 5.27 3.78
Neurocrine Biosciences Inc NBIX 119.4 87.57
NeuroMetrix Inc NURO 5.35 2.72
New Age Beverages Corporation NBEV 4.21 1.98
New York Mortgage Trust Inc NYMT 4.78 3.6
New York Mortgage Trust Inc NYMTN 25.45 22.31
New York Mortgage Trust Inc NYMTO 25.1 22.63
New York Mortgage Trust Inc NYMTP 24.93 22.7
Newell Brands Inc NWL 29.34 21.75
News Corporation NWS 26.14 17.96
News Corporation NWSA 27.84 17.99
Newtek Business Services Corp NEWT 38.7 18.99
Nexstar Media Group Inc NXST 160.37 107.4
NextDecade Corporation NEXT 5.56 1.68
NextGen Healthcare Inc NXGN 23.35 16.26
NI Holdings Inc NODK 20.04 16.17
NIC Inc EGOV 35.14 25.94
NICE Ltd NICE 279.38 214.35
Nicholas Financial Inc NICK 11.49 8.17
Nicolet Bankshares Inc NCBS 85.99 67.47
NMI Holdings Inc NMIH 26.55 21.07
NN Inc NNBR 9.41 5.88
Noodles & Company NDLS 13.2 7.73
Nordson Corporation NDSN 224.16 178.99
Nortech Systems Incorporated NSYS 8.6 5.63
Northeast Bancorp NBN 30.43 22.45
Northern Technologies International Corporation NTIC 17.65 10.92
Northern Trust Corporation NTRS 122.03 89.19
Northfield Bancorp Inc NFBK 17.15 12.22
Northrim BanCorp Inc NRIM 47.7 32.12
Northwest Bancshares Inc NWBI 15.39 12.66
Northwest Pipe Company NWPX 36.28 27.2
Norwegian Cruise Line Holdings Ltd. NCLH 33.71 22.35
Norwood Financial Corp NWFL 28.96 23.75
Nova Lifestyle Inc NVFY 5.17 2.24
Nova Measuring Instruments Ltd NVMI 102.73 69.63
Novanta Inc NOVT 144.42 118.88
Novavax Inc NVAX 319.93 112.19
Novus Therapeutics Inc NVUS 16.06 14.25
Nuance Communications Inc NUAN 54.92 40.35
NuVasive Inc NUVA 71.72 53.21
NV5 Global Inc NVEE 108.05 77.53
NVE Corporation NVEC 78.32 57.42
NVIDIA Corporation NVDA 707.67 463.73
NXP Semiconductors N V NXPI 214.12 160.47
NXT ID Inc NXTD 2.65 0.67
Nymox Pharmaceutical Corporation NYMX 3.39 1.47
O2Micro International Limited OIIM 10.6 6.45
Oak Valley Bancorp CA OVLY 20.05 15.28
Oaktree Specialty Lending Corporation OCSL 6.86 5.56
Oaktree Strategic Income Corporation OCSI 8.7 7.65
Ocean Bio Chem Inc OBCI 14.17 10.27
Ocean Power Technologies Inc OPTT 5.84 2.01
OceanFirst Financial Corp OCFC 25.19 18.27
Oconee Federal Financial Corp OFED 27 21.99
Odyssey Marine Exploration Inc OMEX 8.5 5.9
Office Depot Inc ODP 49.97 30.3
OFS Capital Corporation OFS 9.87 6.82
OFS Credit Company Inc OCCI 17.33 12.16
Ohio Valley Banc Corp OVBC 31.93 21.49
Old Dominion Freight Line Inc ODFL 273.97 190.69
Old National Bancorp ONB 21.12 16.56
Old Point Financial Corporation OPOF 24.5 18.25
Old Second Bancorp Inc OSBC 14.3 9.8
Olympic Steel Inc ZEUS 37.56 13.91
Omega Flex Inc OFLX 185 140
Omeros Corporation OMER 23.53 14.46
Omnicell Inc OMCL 145.02 117.25
ON Semiconductor Corporation ON 44.03 32.67
Oncolytics Biotech Inc ONCY 4.6 2.32
Onconova Therapeutics Inc ONTX 9.23 0.5
OncoSec Medical Incorporated ONCS 7.77 3.4
OneSpan Inc OSPN 28.58 20.53
Open Text Corporation OTEX 49.83 44.26
Opes Acquisition Corp OPES 16.38 12.17
Opiant Pharmaceuticals Inc OPNT 14.56 8.2
Opko Health Inc OPK 5.99 3.33
Optibase Ltd OBAS 12.8 10.4
Optical Cable Corporation OCC 4.25 2.7
OptimizeRx Corporation OPRX 60.45 33.36
OptimumBank Holdings Inc OPHC 5.11 3.43
Oramed Pharmaceuticals Inc ORMP 14.52 4.22
OraSure Technologies Inc OSUR 15.42 9.13
ORBCOMM Inc ORBC 11.51 6.85
O& 39 Reilly Automotive Inc ORLY 562.47 425.47
Organogenesis Holdings Inc ORGO 23.23 7.23
Organovo Holdings Inc ONVO 21.26 6.65
Orgenesis Inc ORGS 7.99 4.19
Origin Agritech Limited SEED 27.68 10.31
Orion Energy Systems Inc OESX 11.67 5.4
Orrstown Financial Services Inc ORRF 25.79 16.76
Orthofix Medical Inc OFIX 47.7 40.13
OSI Systems Inc OSIS 100.89 89.56
Ossen Innovation Co Ltd OSN 4.99 4.49
Otelco Inc OTEL 11.74 0.73
Ottawa Bancorp Inc OTTW 15.25 14.25
Otter Tail Corporation OTTR 49.79 39.6
Outlook Therapeutics Inc OTLK 3.31 0.96
Outlook Therapeutics Inc OTLKW 1.57 0.18
Overstock com Inc OSTK 107.73 49.46
Oxbridge Re Holdings Limited OXBR 3.74 1.82
Oxbridge Re Holdings Limited OXBRW 0.3 0.11
Oxford Immunotec Global PLC OXFD 22.25 17.15
Oxford Lane Capital Corp OXLC 7.82 5.5
Oxford Lane Capital Corp OXLCM 25.49 24.14
Oxford Lane Capital Corp OXLCO 25.45 25.04
Oxford Square Capital Corp OXSQ 5.18 3.18
Oxford Square Capital Corp OXSQL 25.91 25
P & F Industries Inc PFIN 7.66 5.75
P A M Transportation Services Inc PTSI 64.56 45.83
PACCAR Inc PCAR 99.92 84.72
Pacific Biosciences of California Inc PACB 51.15 22.3
Pacific Ethanol Inc PEIX 8.04 5.04
Pacific Mercantile Bancorp PMBC 9.1 5.14
Pacific Premier Bancorp Inc PPBI 47.07 30.59
Pacira Pharmaceuticals Inc PCRX 78.82 59.18
PacWest Bancorp PACW 46.31 25.65
Pan American Silver Corp PAAS 38.3 28.9
Pangaea Logistics Solutions Ltd PANL 4.25 2.71
Papa John& 39 s International Inc PZZA 109.13 79.36
Paratek Pharmaceuticals Inc PRTK 10.93 6.08
Pareteum Corporation TEUM 0.62 0.32
Park City Group Inc PCYG 7.66 4.88
Parke Bancorp Inc PKBK 21.94 15.5
Park Ohio Holdings Corp PKOH 40.25 27.5
Partner Communications Company Ltd PTNR 5.31 4.28
Pathfinder Bancorp Inc PBHC 15.7 11.45
Patrick Industries Inc PATK 97.52 67.55
Patriot National Bancorp Inc PNBK 11 7.98
Patriot Transportation Holding Inc PATI 12.05 8.66
Patterson Companies Inc PDCO 36.49 29.14
Patterson UTI Energy Inc PTEN 10.72 5.42
PAVmed Inc PAVM 6.28 2.01
PAVmed Inc PAVMW 2.55 0.4
Paychex Inc PAYX 105 86.56
PayPal Holdings Inc PYPL 304.79 226.83
PC Connection Inc CNXN 54.89 43.95
PCSB Financial Corporation PCSB 18.86 14.51
PC Tel Inc PCTI 9.03 6.51
PDC Energy Inc PDCE 47.83 20.38
PDF Solutions Inc PDFS 23.22 16.7
PDL BioPharma Inc PDLI 2.47 2.47
PDL Community Bancorp PDLB 14.4 9.42
Peapack Gladstone Financial Corporation PGC 33.51 22.91
Pegasystems Inc PEGA 147.77 112.38
Penn National Gaming Inc PENN 136.47 76.09
Penn Virginia Corporation PVAC 24.8 10.29
PennantPark Floating Rate Capital Ltd PFLT 13.05 10.46
PennantPark Investment Corporation PNNT 6.99 4.49
Penns Woods Bancorp Inc PWOD 27.55 21.28
Peoples Bancorp Inc PEBO 36.39 26.94
Peoples Bancorp of North Carolina Inc PEBK 29.09 20.01
Peoples Financial Services Corp PFIS 46.63 36.55
People& 39 s United Financial Inc PBCT 19.41 12.85
People& 39 s United Financial Inc PBCTP 28.6 26.75
Pepsico Inc PEP 148.3 128.83
Perficient Inc PRFT 76.96 46.33
Performant Financial Corporation PFMT 4.92 0.87
Perion Network Ltd PERI 27.31 11.95
Perma Fix Environmental Services Inc PESI 7.9 5.76
Perma Pipe International Holdings Inc PPIH 7.32 5.99
PetMed Express Inc PETS 50.66 27.73
PFSweb Inc PFSW 8.37 6.31
PGT Innovations, Inc. PGTI 27.72 19.85
Phio Pharmaceuticals Corp PHIO 4.01 1.87
Phio Pharmaceuticals Corp PHIOW 0.76 0.18
Photronics Inc PLAB 13.57 10.97
PICO Holdings Inc PICO 10.39 3.77
Piedmont Lithium Limited PLL 81.71 28.65
Pieris Pharmaceuticals Inc PIRS 3.81 1.76
Pilgrim& 39 s Pride Corporation PPC 25.44 18.73
Pingtan Marine Enterprise Ltd PME 1.93 0.89
Pinnacle Financial Partners Inc PNFP 93.58 63.59
Pioneer Power Solutions Inc PPSI 9.6 3.26
Pixelworks Inc PXLW 4.6 2.84
Playa Hotels & Resorts N V PLYA 8.19 5.25
Plexus Corp PLXS 100.52 73.5
Plug Power Inc PLUG 73.04 21.18
Plumas Bancorp PLBC 31.7 23.14
Pluristem Therapeutics Inc PSTI 8.49 3.54
PLx Pharma Inc PLXP 15.94 5.22
Points International Ltd PCOM 17.88 13.41
PolarityTE Inc PTE 1.95 0.73
Pool Corporation POOL 444.96 313.71
Popular Inc BPOP 81.9 55.02
Potbelly Corporation PBPB 8.26 4.35
PotlatchDeltic Corporation PCH 63.85 47.95
Powell Industries Inc POWL 37.05 28.38
Power Integrations Inc POWI 97.63 73.65
PRA Group Inc PRAA 40.19 33.08
Precipio Inc PRPO 6 1.8
Preferred Bank PFBC 68.99 48.29
Preformed Line Products Company PLPC 81.3 64.26
Premier Financial Bancorp Inc PFBI 19.22 13.46
Premier Inc PINC 37.4 32.48
Pressure BioSciences Inc PBIO 2.78 1.74
PRGX Global Inc PRGX 7.71 7.48
PriceSmart Inc PSMT 102.61 83.62
PrimeEnergy Corporation PNRG 57.84 35
Primo Water Corporation PRMW 17.69 14.29
Primoris Services Corporation PRIM 40.76 27.62
Principal Financial Group Inc PFG 67.86 48.31
Principal Healthcare Innovators Index ETF BTEC 70.78 51.25
Priority Technology Holdings Inc PRTH 9.22 6.29
Pro Dex Inc PDEX 35.8 21.41
Professional Diversity Network Inc IPDN 4.45 1.39
Profire Energy Inc PFIE 1.47 0.82
Progress Software Corporation PRGS 48.15 40.18
Proofpoint Inc PFPT 174 116.39
ProPhase Labs Inc PRPH 16 4.61
Prospect Capital Corporation PSEC 9.22 5.51
Protective Insurance Corporation PTVCA 23.27 14.9
Protective Insurance Corporation PTVCB 23.3 14.01
Prothena Corporation plc PRTA 45.09 10.98
Provident Bancorp Inc PVBC 17.35 11.19
Provident Financial Holdings Inc PROV 18.38 15.3
Prudential Bancorp Inc PBIP 15.25 11.5
Psychemedics Corporation PMD 8.25 4.95
PTC Inc PTC 148.84 118.18
PTC Therapeutics Inc PTCT 69.02 37.95
PUHUI WEALTH INVESTMENT MANAGEMENT CO LTD PHCF 6.3 2.64
Pulmatrix Inc PULM 2.65 0.83
Puma Biotechnology Inc PBYI 13.7 9.33
Pure Cycle Corporation PCYO 16.44 10.96
Purple Innovation Inc PRPL 40.05 25.16
Pyxis Tankers Inc PXS 2.96 0.78
QAD Inc QADA 77.47 59.98
QAD Inc QADB 53.89 42.1
QCR Holdings Inc QCRH 48.84 38.25
Qiagen N.V. QGEN 55.78 46.38
QIWI plc QIWI 11.88 9.69
Qorvo Inc QRVO 199.54 164.61
QUALCOMM Incorporated QCOM 164.78 123.2
Qualstar Corporation QBAK 3.75 2.05
Qualys Inc QLYS 145.3 91.75
Quest Resource Holding Corporation QRHC 5.88 2.37
QuickLogic Corporation QUIK 8.96 3.63
Quidel Corporation QDEL 255.32 104.07
QuinStreet Inc QNST 24.77 17.65
Qumu Corporation QUMU 10.33 3.8
Quotient Limited QTNT 6.23 3.48
Qurate Retail Inc QRTEA 14.03 10.54
Qurate Retail Inc QRTEB 15.04 10.46
R.R. Donnelley & Sons Company RRD 7.06 2.19
R1 RCM Inc RCM 30.58 21.55
RADA Electronic Industries Ltd RADA 14.44 9.38
Radcom Ltd RDCM 12.05 9
RadNet Inc RDNT 32.55 17.88
Radware Ltd RDWR 30.1 25.15
Rambus Inc RMBS 22.03 17.5
Rand Capital Corporation RAND 18.75 14.83
Randgold Resources Limited GOLD 25.27 2.38
Randolph Bancorp Inc RNDB 22.9 18.9
Rave Restaurant Group Inc RAVE 1.85 0.88
Raven Industries Inc RAVN 45.68 32.33
RBC Bearings Incorporated ROLL 205.04 167.84
RCI Hospitality Holdings Inc RICK 79.99 36.12
RCM Technologies Inc RCMT 6.1 1.87
Reading International Inc RDI 7.58 4.97
Reading International Inc RDIB 27.73 18.44
RealNetworks Inc RNWK 6.35 1.56
RealPage Inc RP 88.72 85.4
Recon Technology Ltd RCON 13.68 1.44
Red Robin Gourmet Burgers Inc RRGB 40.2 18.43
Red Violet Inc RDVT 27.06 18.21
Redhill Biopharma Ltd RDHL 11.29 5.98
Regency Centers Corporation REG 68.2 44.27
Regeneron Pharmaceuticals Inc REGN 546.78 446.64
Regulus Therapeutics Inc RGLS 1.94 0.82
Reliant Bancorp Inc RBNC 30.41 18
Reliv& 39 International Inc RELV 6 2
Remark Holdings Inc MARK 4.42 1.5
Renasant Corporation RNST 46.06 33.2
Renewable Energy Group Inc REGI 113.68 52.55
Rent A Center Inc RCII 65.5 38.14
Repligen Corporation RGEN 226.26 165.87
Republic Bancorp Inc RBCAA 47.38 36.24
Republic First Bancorp Inc FRBK 4.54 2.79
Research Frontiers Incorporated REFR 5.37 2.13
ReShape Lifesciences Inc RSLS 11.3 3.8
Retail Opportunity Investments Corp ROIC 18.74 12.87
RF Industries Ltd RFIL 7.98 4.89
RGC Resources Inc RGCO 25.28 21.45
Ribbon Communications Inc RBBN 11.14 6.35
RiceBran Technologies RIBT 1.29 0.6
Richardson Electronics Ltd RELL 8.93 4.77
Rigel Pharmaceuticals Inc RIGL 5 3.09
RigNet Inc RNET 10.96 5.71
Rimini Street Inc RMNI 10.14 4.58
Riot Blockchain Inc RIOT 77.9 16.23
Riverview Bancorp Inc RVSB 7.58 5.12
Riverview Financial Corporation RIVE 11.4 9.01
Rocket Pharmaceuticals Inc RCKT 65.91 39.41
Rockwell Medical Inc RMTI 1.81 0.84
Rocky Brands Inc RCKY 65.49 27.9
Rocky Mountain Chocolate Factory Inc RMCF 6.84 4.06
Ross Stores Inc ROST 133.98 107.89
Royal Gold Inc RGLD 128.08 102.15
RTI Surgical Inc RTIX 2.11 1.94
Rubicon Technology Inc RBCN 11.45 9.22
Rush Enterprises Inc RUSHA 51.8 39.54
Rush Enterprises Inc RUSHB 47.1 36.53
Ruth& 39 s Hospitality Group Inc RUTH 28.52 16.57
Ryanair Holdings plc RYAAY 121.09 95.37
S&T Bancorp Inc STBA 34.69 24.64
S&W Seed Company SANW 4.09 2.97
Sabra Health Care REIT Inc SBRA 18.74 16.63
Safety Insurance Group Inc SAFT 87.15 73.2
Saga Communications Inc SGA 28.25 19.3
Saia Inc SAIA 244.9 174.26
Salem Media Group Inc SALM 3.57 1.13
Salisbury Bancorp Inc SAL 50.33 36.54
Sanderson Farms Inc SAFM 175.25 127.83
Sandy Spring Bancorp Inc SASR 47.68 31.71
Sangamo Therapeutics Inc SGMO 17.05 10.22
Sanmina Corporation SANM 42.91 30.87
Sapiens International Corporation N V SPNS 34.65 27.22
Sarepta Therapeutics Inc SRPT 168.95 69.38
Savara Inc SVRA 2.25 1.17
SB Financial Group Inc SBFG 19.96 16.65
SBA Communications Corporation SBAC 317.86 235.92
ScanSource Inc SCSC 33.12 23.86
Schmitt Industries Inc SMIT 8.09 4.73
Schnitzer Steel Industries Inc SCHN 57.97 29.52
Scholastic Corporation SCHL 40.19 24.35
Scientific Games Corp SGMS 76.52 37.49
SeaChange International Inc SEAC 2.08 0.98
Seacoast Banking Corporation of Florida SBCF 40.35 29.27
Seagate Technology PLC STX 104.23 58.72
Seanergy Maritime Holdings Corp SHIP 2.26 0.51
Seanergy Maritime Holdings Corp SHIPW 0.17 0.04
SeaSpine Holdings Corporation SPNE 22.16 16.11
Seattle Genetics Inc SGEN 190.8 135.08
Security National Financial Corporation SNFCA 10.35 8.07
SEI Investments Company SEIC 64.45 52.85
Select Bancorp Inc SLCT 17 9.3
Select Income REIT SIR 1 0.39
Select Interior Concepts Inc SIC 11.81 6.97
Selective Insurance Group Inc SIGI 77.72 63.5
SELLAS Life Sciences Group Inc SLS 12.74 5.5
SemiLEDS Corporation LEDS 25.83 3.08
Semtech Corporation SMTC 82.82 59.33
Seneca Foods Corp SENEA 61.33 36.7
Seneca Foods Corp SENEB 61.63 37.87
Sequential Brands Group Inc SQBG 37.69 7.07
ServiceSource International Inc SREV 1.93 1.18
Sesen Bio Inc SESN 4.25 1.3
Severn Bancorp Inc SVBI 12.5 7.18
SGOCO Group Ltd SGOC 2.5 1.39
Sharps Compliance Corp SMED 18.41 9.2
SharpSpring Inc SHSP 26.32 13.36
Shenandoah Telecommunications Co SHEN 51.78 39.29
ShiftPixy Inc PIXY 3.97 2.03
Shoe Carnival Inc SCVL 69.93 37.02
Shore Bancshares Inc SHBI 17.97 13.25
Siebert Financial Corp SIEB 8.22 3.42
Sierra Bancorp BSRR 28.4 21.49
Sierra Oncology Inc SRRA 20.33 13.94
Sierra Wireless Inc SWIR 21.5 13.27
Sify Technologies Limited SIFY 5.02 1.31
SIGA Technologies Inc SIGA 7.74 6.3
Sigma Labs Inc SGLB 8.26 3.04
Sigma Labs Inc SGLBW 0.74 0.19
SigmaTron International Inc SGMA 6.41 4.66
Signature Bank SBNY 256.76 132.82
Silgan Holdings Inc SLGN 43.89 35.92
Silicom Ltd SILC 54.92 39.57
Silicon Laboratories Inc SLAB 162.53 123.38
Silicon Motion Technology Corporation SIMO 73.07 47.19
Silvercrest Asset Management Group Inc SAMG 17.34 13.2
SilverSun Technologies Inc SSNT 8.35 3
Simmons First National Corporation SFNC 32.78 21.66
Simulations Plus Inc SLP 89.52 49.67
Sina Corporation SINA 43.47 41.74
Sinclair Broadcast Group Inc SBGI 38.5 28.79
Sino Global Shipping America Ltd SINO 10.82 2.21
Sinovac Biotech Ltd SVA 6.47 6.47
SiNtx Technologies Inc SINT 3.17 1.32
Sirius International Insurance Group Ltd SG 12.6 11.98
Sirius XM Holdings Inc SIRI 7.09 5.77
SkyWest Inc SKYW 60.86 38.07
Skyworks Solutions Inc SWKS 199.66 150.27
Sleep Number Corporation SNBR 146.14 79.36
SLM Corporation SLM 20.66 12.09
SLM Corporation SLMBP 60 50.01
SmartFinancial Inc SMBK 24.79 18.22
Smith Micro Software Inc SMSI 7.86 4.84
SMTC Corporation SMTX 6.04 5.84
Social Reality Inc SRAX 6.82 2.89
Socket Mobile Inc SCKT 20.68 2.43
Sohu com Limited SOHU 21.7 15.31
Solar Capital Ltd SLRC 19.55 17.35
Solar Senior Capital Ltd SUNS 16.3 14.14
Soleno Therapeutics Inc SLNO 3.3 0.97
Soligenix Inc SNGX 2.35 0.87
Sonic Foundry Inc SOFO 5.6 3.61
Sonoma Pharmaceuticals Inc SNOA 10.05 6.81
Sonos Inc SONO 43.6 23.24
Sophiris Bio Inc SPHS 0.05 0.01
Sorrento Therapeutics Inc SRNE 16.51 6.35
Sotherly Hotels Inc SOHO 4.39 2.38
Sotherly Hotels Inc SOHOB 21.65 10.92
Sotherly Hotels Inc SOHOO 21.5 11.15
Sound Financial Bancorp Inc SFBC 44.45 31.56
South State Corporation SSB 91.7 70.53
Southern First Bancshares Inc SFST 55.32 35.15
Southern Missouri Bancorp Inc SMBC 46.25 29.8
Southern National Bancorp of Virginia Inc SONA 15.97 11.9
Southside Bancshares Inc SBSI 43.21 31.1
SP Plus Corporation SP 36.06 27.8
SPAR Group Inc SGRP 1.93 1.06
Spark Energy Inc SPKEP 26.69 24.74
SpartanNash Company SPTN 22.2 16.77
SPDR Dorsey Wright Fixed Income Allocation ETF DWFI 26.55 25.24
Spectrum Pharmaceuticals Inc SPPI 4.45 2.84
Sphere 3D Corp ANY 3.82 1.33
SPI Energy Co Ltd SPI 12.41 5.02
Spirit Airlines, Inc. SAVE 39.87 23.06
Splunk Inc SPLK 176.3 111.99
Spok Holdings Inc SPOK 12.74 10.1
Sprott Focus Trust Inc FUND 8.93 6.83
Sprouts Farmers Market Inc SFM 29 19.28
SPS Commerce Inc SPSC 115.36 92.43
SS&C Technologies Holdings Inc SSNC 74.97 62.94
SSR Mining Inc SSRM 21.5 13.8
STAAR Surgical Company STAA 146.03 78.5
Staffing 360 Solutions Inc STAF 1.3 0.55
Stamps com Inc STMP 274.5 166.28
Standard AVB Financial Corp STND 33 32.6
Star Bulk Carriers Corp SBLK 23.22 8.86
Star Bulk Carriers Corp SBLKZ 26.1 25.27
Starbucks Corporation SBUX 118.34 96.81
State Auto Financial Corporation STFC 20.93 16.25
StealthGas Inc GASS 3.25 2.43
Steel Connect Inc STCN 2.63 0.77
Steel Dynamics Inc STLD 66.51 34.27
Stericycle Inc SRCL 79.25 64.6
Sterling Construction Company Inc STRL 25.03 17.88
Steven Madden Ltd SHOO 44.6 33.6
Stock Yards Bancorp Inc SYBT 55.05 40.38
StoneCastle Financial Corp BANX 22.09 19.02
Strata Skin Sciences Inc SSKN 2.4 1.35
Stratasys Ltd SSYS 56.65 18.86
Strategic Education Inc STRA 96.22 69.79
Strategy Shares Nasdaq 7HANDL Index ETF HNDL 25.72 24.5
Strattec Security Corporation STRT 62 42.64
Stratus Properties Inc STRS 36 23.57
Streamline Health Solutions Inc STRM 2.38 1.6
Summer Infant Inc SUMR 22.5 9.43
Summit Financial Group Inc SMMF 27.16 20.63
Summit State Bank SSBI 17.85 13.1
Sundance Energy Australia Limited SNDE 3.45 0.25
Sunesis Pharmaceuticals Inc SNSS 5.32 2.16
SunOpta Inc STKL 16.47 11.08
SunPower Corporation SPWR 54.01 20.91
Sunworks Inc SUNW 23.66 4.7
SuperCom Ltd SPCB 2.21 1.05
Superconductor Technologies Inc SCON 2.75 0.79
Superior Group of Companies Inc SGC 28.2 22.7
Supernus Pharmaceuticals Inc SUPN 32.16 23.83
support com Inc SPRT 9.16 1.96
Surmodics Inc SRDX 59.15 42.18
SVB Financial Group SIVB 606.83 383.72
Sykes Enterprises Incorporated SYKE 46.16 38.14
Synacor Inc SYNC 2.2 1.42
Synalloy Corporation SYNL 11.16 7.84
Synaptics Incorporated SYNA 144.66 97.4
Synchronoss Technologies Inc SNCR 5.75 2.79
Syneos Health Inc SYNH 88.84 67.21
Synlogic Inc SYBX 5.05 2.2
Synopsys Inc SNPS 292.09 218.49
Sypris Solutions Inc SYPR 5.06 1.46
T Rowe Price Group Inc TROW 195.96 148.26
Taitron Components Incorporated TAIT 6.31 3.1
Taiwan Liposome Company Ltd TLC 6.37 4.26
Take Two Interactive Software Inc TTWO 213.34 161.62
Tandem Diabetes Care Inc TNDM 104.34 77
Tandy Leather Factory Inc TLF 3.38 3.19
Taoping Inc TAOP 13.96 2.75
TAT Technologies Ltd TATT 6.59 4.65
Taylor Devices Inc TAYD 12.4 9.86
TCG BDC Inc CGBD 13.97 10.27
Technical Communications Corporation TCCO 5.83 3
TechTarget Inc TTGT 98.65 59.1
Tecnoglass Inc TGLS 23.07 6.59
Telenav Inc TNAV 4.79 4.7
Teligent Inc TLGT 1.39 0.5
Tellurian Inc TELL 5.32 1.25
Tenax Therapeutics Inc TENX 2.78 1.72
Teradyne Inc TER 143.64 108.79
Territorial Bancorp Inc TBNK 29.84 23.32
Tesla Inc TSLA 891 563
TESSCO Technologies Incorporated TESS 8.47 6.62
Tetra Tech Inc TTEK 143.54 114.17
Texas Capital Bancshares Inc TCBI 89.52 59.68
Texas Capital Bancshares Inc TCBIL 25.68 24.97
Texas Capital Bancshares Inc TCBIP 25.72 24.99
Texas Instruments Incorporated TXN 195.66 162.11
Texas Roadhouse Inc TXRH 107.41 74.01
TFS Financial Corporation TFSL 22.5 17.53
TG Therapeutics Inc TGTX 54.43 32.5
The Alkaline Water Company Inc WTER 1.61 0.97
The Andersons Inc ANDE 34.26 23.51
The Bancorp Inc TBBK 26.49 13.44
The Bank of Princeton BPRN 30.68 21.42
The Carlyle Group L P CG 44.98 30.89
The Cheesecake Factory Incorporated CAKE 63.84 35.41
The Chefs& 39 Warehouse Inc CHEF 35.2 24.12
The Community Financial Corporation TCFC 38.36 23.76
The Descartes Systems Group Inc DSGX 66.27 57.16
The Dixie Group Inc DXYN 5.8 2.54
The Ensign Group Inc ENSG 95.52 75.34
The ExOne Company XONE 64.5 9.37
The First Bancshares Inc FBMS 40.35 29.78
The First of Long Island Corporation FLIC 23.6 16.73
The Goodyear Tire & Rubber Company GT 20.49 10.17
The Hackett Group Inc HCKT 18.17 13.62
The Hain Celestial Group Inc HAIN 45.55 39.64
The Herzfeld Caribbean Basin Fund Inc CUBA 6.41 5.17
The Intergroup Corporation INTG 51.9 30.15
The Kraft Heinz Company KHC 44.52 32.08
The Long Term Care ETF OLD 32.83 29.27
The Middleby Corporation MIDD 183.15 126.15
The ONE Group Hospitality Inc STKS 12.81 3.53
The Organics ETF ORG 0.83 0.51
The Providence Service Corporation PRSC 2185 126.64
The RMR Group Inc RMR 43.78 36.67
The Simply Good Foods Company SMPL 35.36 27.04
The York Water Company YORW 52.6 41.02
The9 Limited NCTY 82.4 6.19
TherapeuticsMD Inc TXMD 2.55 1.05
Therapix Biosciences Ltd TRPX 3.84 3.15
Theravance Biopharma Inc TBPH 22.46 16.5
Timberland Bancorp Inc TSBK 30.39 24.3
Tiptree Inc TIPT 14.9 4.86
Titan Machinery Inc TITN 34.59 18.94
Titan Medical Inc TMDI 3.23 1.52
Titan Pharmaceuticals Inc TTNP 4.49 2.24
Tivity Health Inc TVTY 27.08 19.75
Tiziana Life Sciences plc TLSA 4.73 2.1
T Mobile US Inc TMUS 147.47 117.91
Tonix Pharmaceuticals Holding Corp TNXP 2 0.72
TOP Ships Inc TOPS 3.3 1.23
Torchlight Energy Resources Inc TRCH 4.29 0.71
TORM plc TRMD 9.98 7.2
Tottenham Acquisition I Limited TOTA 16.3 6.39
Tottenham Acquisition I Limited TOTAU 20 20
ToughBuilt Industries Inc TBLT 1.67 0.61
ToughBuilt Industries Inc TBLTW 0.84 0.12
Tower Semiconductor Ltd TSEM 33.2 25.29
Town Sports International Holdings Inc CLUB 0.3 0.21
Towne Bank TOWN 33.14 23.12
Tractor Supply Company TSCO 195.7 139.24
Trans World Entertainment Corp TWMC 23.29 18.7
TransAct Technologies Incorporated TACT 14 7.18
Transcat Inc TRNS 57.33 33.75
TransGlobe Energy Corporation TGA 1.95 0.91
TravelCenters of America LLC TA 33.1 22.25
TravelCenters of America LLC TANNI 27.35 25.54
Travelzoo TZOO 18.1 8.71
Tribune Publishing Company TPCO 18.37 14.53
TriCo Bancshares TCBK 51.25 34.8
Trident Acquisitions Corp TDAC 15.63 11.21
Trillium Therapeutics Inc TRIL 15.5 7.48
TriMas Corporation TRS 35.93 30.32
Trimble Inc TRMB 84.69 65.91
Trinity Biotech plc TRIB 6.78 2.95
TripAdvisor Inc TRIP 61.03 28.31
TriState Capital Holdings Inc TSC 25.75 17.26
TriState Capital Holdings Inc TSCAP 28.8 25.32
Truett Hurst Inc THST 0.92 0.45
TrustCo Bank Corp NY TRST 39.13 6.26
Trustmark Corporation TRMK 35.5 27.04
TSR Inc TSRI 12.88 6.2
TTEC Holdings Inc TTEC 111.04 71.01
TTM Technologies Inc TTMI 15.21 13.46
TuanChe Limited TC 4.49 2.93
Tucows Inc TCX 92.26 71.97
Turtle Beach Corporation HEAR 37.37 20.47
Twenty First Century Fox Inc FOX 41.44 28.26
Twenty First Century Fox Inc FOXA 44.18 28.81
Twin Disc Incorporated TWIN 14.73 7.65
Tyme Technologies Inc TYME 3.53 1.14
U S Concrete Inc USCR 75.69 39.7
U S Auto Parts Network Inc PRTS 21.87 12.24
U S Energy Corp USEG 7.1 3.71
U S Global Investors Inc GROW 11.84 5.02
U S Gold Corp USAU 16.29 9.1
U S Well Services Inc USWS 2.7 0.39
U S Well Services Inc USWSW 0.47 0.02
UFP Technologies Inc UFPT 58.27 44.5
Ulta Beauty Inc ULTA 348.12 279.76
Ultra Clean Holdings Inc UCTT 65.01 33.82
Ultralife Corporation ULBI 10.5 5.87
UMB Financial Corporation UMBF 99.71 68.64
Umpqua Holdings Corporation UMPQ 19.38 14.51
Unico American Corporation UNAM 6.05 4.5
Union Bankshares Inc UNB 35.01 25.41
United Bancorp Inc UBCP 15.88 12.75
United Bancshares Inc UBOH 33 23.29
United Bankshares Inc UBSI 42.31 31.66
United Community Banks Inc UCBI 36.46 28.15
United Continental Holdings Inc UAL 62.45 39.99
United Fire Group Inc UFCS 35.9 25.09
United Insurance Holdings Corp UIHC 7.97 5.08
United Natural Foods Inc UNFI 41.57 16.42
United Security Bancshares UBFO 8.85 6.76
United States Lime & Minerals Inc USLM 154.89 115.2
United Therapeutics Corporation UTHR 209.75 153.94
United Guardian Inc UG 17.9 13.82
Uniti Group Inc UNIT 13.16 10.44
Unity Bancorp Inc UNTY 24.38 17.58
Universal Display Corporation OLED 260.29 183.36
Universal Electronics Inc UEIC 64.49 46.5
Universal Forest Products Inc UFPI 88.63 53.94
Universal Logistics Holdings Inc ULH 26.95 20.74
Universal Stainless & Alloy Products Inc USAP 12.13 7.13
Univest Corporation of Pennsylvania UVSP 29.4 20.49
Urban One Inc UONE 20.58 4.16
Urban One Inc UONEK 6.45 1.2
Urban Outfitters Inc URBN 41.5 24.86
US Ecology Inc ECOL 45.35 33
USA Technologies Inc USAT 12.67 9.45
USA Technologies Inc USATP 33.95 29.5
USA Truck Inc USAK 20.81 8.69
Utah Medical Products Inc UTMD 92.99 82.36
UTStarcom Holdings Corp UTSI 2.27 1.21
Valley National Bancorp VLY 14.52 9.83
Valley National Bancorp VLYPO 26.35 25.04
Valley National Bancorp VLYPP 29.7 26.31
Value Line Inc VALU 33.4 26.57
Vanda Pharmaceuticals Inc VNDA 20.28 13.42
VanEck Vectors Biotech ETF BBH 200.88 167.47
Varex Imaging Corporation VREX 26.61 16.99
Vaxart Inc VXRT 23.33 5.06
VBI Vaccines Inc VBIV 4.32 2.61
VectoIQ Acquisition Corp VTIQ 10.35 9.74
Veeco Instruments Inc VECO 25.08 17.82
VEON Ltd VEON 1.89 1.57
Vera Bradley Inc VRA 13.54 7.69
Veracyte Inc VCYT 82.86 32.94
Verastem Inc VSTM 4.5 1.9
Vericel Corporation VCEL 63.68 30.93
Verint Systems Inc VRNT 77.44 43.87
VeriSign Inc VRSN 224.5 187.7
Verisk Analytics Inc VRSK 207.04 161.65
Verona Pharma plc VRNA 9.36 5.72
Verra Mobility Corporation VRRM 15.32 12.67
Vertex Energy Inc VTNR 9.39 0.76
Vertex Pharmaceuticals Incorporated VRTX 240.62 193.02
Veru Inc VERU 20.78 7.24
ViaSat Inc VSAT 60.44 31.51
Viavi Solutions Inc VIAV 17.65 14.74
Vicor Corporation VICR 102.96 75.74
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 34.95 31.12
ViewRay Inc VRAY 7.25 3.83
Viking Therapeutics Inc VKTXW 8.95 4.2
Village Bank and Trust Financial Corp VBFC 51.5 32.44
Village Super Market Inc VLGEA 26.19 21.07
Virco Manufacturing Corporation VIRC 3.82 2.35
VirTra Inc VTSI 7.97 3.43
Virtus Investment Partners Inc VRTS 298.17 203.92
Virtusa Corporation VRTU 51.33 51
VistaGen Therapeutics Inc VTGN 2.97 1.89
Visteon Corporation VC 145.14 107.69
VivoPower International PLC VVPR 17.14 6.1
Vodafone Group Plc VOD 20.23 16.93
VOXX International Corporation VOXX 25.8 11.79
VSE Corporation VSEC 51.13 34.5
Vuzix Corporation VUZI 30.57 8.48
Waitr Holdings Inc WTRH 4.14 1.79
Walgreens Boots Alliance Inc WBA 56.8 41.16
Washington Federal Inc WAFD 33.89 25.57
Washington Trust Bancorp Inc WASH 55.92 43.21
Waterstone Financial Inc WSBF 20.99 18.32
Wayside Technology Group Inc WSTG 30 18
WCF Bancorp Inc WCFB 9.25 6.99
WD 40 Company WDFC 332.29 240.67
Wendy& 39 s Company The WEN 28.87 19.02
Werner Enterprises Inc WERN 48.91 38.8
WesBanco Inc WSBC 39.49 29
West Bancorporation WTBA 29.84 19.06
Westamerica Bancorporation WABC 66.43 55.82
Westell Technologies Inc WSTL 0.96 0.7
Western Asset Total Return ETF WBND 28.15 26.68
Western Digital Corporation WDC 77.14 49.47
Western New England Bancorp Inc WNEB 9.06 6.31
Westport Fuel Systems Inc WPRT 12.14 5.03
Westwater Resources Inc WWR 10.71 3.64
Weyco Group Inc WEYS 23.96 16
Wheeler Real Estate Investment Trust Inc WHLR 5.17 2.67
Wheeler Real Estate Investment Trust Inc WHLRD 18.55 16.94
Wheeler Real Estate Investment Trust Inc WHLRP 15.2 11
WhiteHorse Finance Inc WHF 16.68 13.3
WhiteHorse Finance Inc WHFBZ 26.19 25.4
Wilhelmina International Inc WHLM 10.8 4.48
Willamette Valley Vineyards Inc WVVI 15.5 6.3
Willamette Valley Vineyards Inc WVVIP 5.7 4.9
Willdan Group Inc WLDN 54.45 35.15
Willis Lease Finance Corporation WLFC 46.05 27.6
Willis Towers Watson Public Limited Company WLTW 271.32 199.95
WillScot Corporation WSC 30.27 23.4
Winmark Corporation WINA 200.91 170.53
Wins Finance Holdings Inc WINS 6 4.25
Wintrust Financial Corporation WTFC 84.03 60.93
Wintrust Financial Corporation WTFCM 28.61 26.45
WisdomTree Investments Inc WETF 7.27 5.27
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 46.33 39.1
Wix com Ltd WIX 356.36 218.46
Woodward Inc WWD 129.93 110.7
Workday Inc WDAY 281.36 220
Workhorse Group Inc WKHS 41.88 7.48
World Acceptance Corporation WRLD 164.61 104.9
Wrap Technologies Inc WRTC 5.57 4.8
WSFS Financial Corporation WSFS 54.87 42.97
WVS Financial Corp WVFC 16.75 14.25
Wynn Resorts Limited WYNN 140 99.53
Xcel Energy Inc XEL 72.59 57.69
Xencor Inc XNCR 53.79 36.45
Xenetic Biosciences Inc XBIO 3.5 1.57
Xilinx Inc XLNX 151.08 112.09
XOMA Corporation XOMA 43.99 29
Xperi Corporation XPER 24.76 19.14
XpresSpa Group Inc XSPA 2.83 1.03
XTL Biopharmaceuticals Ltd XTLB 4.15 2.89
Yandex N V YNDX 74.03 59.83
Yangtze River Port and Logistics Limited YRIV 0.18 0.05
Yatra Online Inc YTRA 2.92 1.82
Yield10 Bioscience Inc YTEN 22.77 5.93
Youngevity International Inc YGYI 0.48 0.28
YRC Worldwide Inc YRCW 9.71 4.36
YY Inc YY 140.84 70.88
ZAGG Inc ZAGG 4.29 4.11
Zealand Pharma A S ZEAL 38.11 28.3
Zebra Technologies Corporation ZBRA 516.57 378.13
Zillow Group Inc Z 199.9 107.1
Zillow Group Inc ZG 203.79 108.24
Zion Oil & Gas Inc ZN 1.08 0.88
Zions Bancorporation N A ZION 60.2 42.93
ZIOPHARM Oncology Inc ZIOP 5.6 2.82
Zix Corporation ZIXI 10.13 6.65
ZK International Group Co Ltd ZKIN 12.35 2.67
Zogenix Inc ZGNX 23.43 16.98
Zumiez Inc ZUMZ 49.16 35.7
Zynga Inc ZNGA 12.18 9.57
3D Systems Corporation DDD 55.52 10.47
3M Company MMM 207.33 165.2
500 com Limited WBAI 27.02 7.08
A H Belo Corporation AHC 7.02 1.56
AAR Corp AIR 45.07 33.55
Aaron& 39 s Inc AAN 37.15 16.94
ABB Ltd ABB 35.17 28.27
Abbott Laboratories ABT 128.23 105.79
AbbVie Inc ABBV 117.11 102.3
Abercrombie & Fitch Company ANF 43.9 20.55
Aberdeen Global Dynamic Dividend Fund AGD 12.36 10.37
Aberdeen Global Premier Properties Fund AWP 6.84 5.17
Aberdeen Japan Equity Fund Inc JEQ 10.02 8.52
Aberdeen Total Dynamic Dividend Fund AOD 10.4 8.71
ABM Industries Incorporated ABM 53.79 36.92
Acadia Realty Trust AKR 22.77 13.7
Accenture plc ACN 292.17 241.92
Acco Brands Corporation ACCO 9.68 7.88
Acorn International Inc ATV 20.9 20.67
Acuity Brands Inc AYI 191.64 115.99
Adams Diversified Equity Fund Inc ADX 19.57 16.96
Adams Natural Resources Fund Inc PEO 16.61 11.4
Adecoagro S A AGRO 11.74 6.99
Adient plc ADNT 52.93 31.31
Adtalem Global Education Inc ATGE 41.69 32.03
Advance Auto Parts Inc AAP 208.59 147.93
AdvanSix Inc ASIX 32.67 19.78
Advent Claymore Convertible Securities and Income Fund AVK 19.6 16.28
AECOM ACM 69.55 48.92
Aegon NV AEG 5.06 3.91
Aercap Holdings N V AER 62.1 38.2
Aerojet Rocketdyne Holdings Inc AJRD 52.97 46.54
Affiliated Managers Group Inc AMG 174.86 100.91
Aflac Incorporated AFL 57.48 43.19
AG Mortgage Investment Trust Inc MITT 4.81 2.81
AGCO Corporation AGCO 157.67 102.51
Agilent Technologies Inc A 143.53 114.99
Agnico Eagle Mines Limited AEM 76.39 55.36
Agree Realty Corporation ADC 73.8 62.69
Air Lease Corporation AL 52.56 40.46
Air Products and Chemicals Inc APD 305.66 252.24
Alamo Group Inc ALG 165.08 137.74
Alamos Gold Inc AGI 9.64 7.1
Alaska Air Group Inc ALK 73.74 48.83
Albany International Corporation AIN 90.42 69.52
Albemarle Corporation ALB 185.25 139.59
Alcoa Corporation AA 41.56 18
Alexander & Baldwin Inc ALEX 20.14 15.12
Alexander& 39 s Inc ALX 305.2 263.32
Alexandria Real Estate Equities Inc ARE 193.42 154.64
Algonquin Power & Utilities Corp AQN 17.73 15.08
Algonquin Power & Utilities Corp AQNA 28.42 26.76
Alleghany Corporation Y 729.8 564.76
Allegheny Technologies Incorporated ATI 24.8 15.98
Allegion plc ALLE 142.55 107.01
Allete Inc ALE 71.84 60.34
Alliance Data Systems Corporation ADS 125.52 67.58
Alliance National Municipal Income Fund Inc AFB 14.95 13.94
Alliance World Dollar Government Fund II AWF 12.39 11.58
AllianceBernstein Holding L P AB 46.3 33
Alliant Energy Corporation LNT 58.58 46.16
AllianzGI Convertible & Income 2024 Target Term Fund CBH 10.5 9.91
AllianzGI Convertible & Income Fund NCV 6 5.45
AllianzGI Convertible & Income Fund II NCZ 5.33 4.84
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 15.04 13.23
Allison Transmission Holdings Inc ALSN 45.58 37.69
Allstate Corporation The ALL 139.26 103.21
Altria Group MO 52.31 40.67
Aluminum Corporation of China Limited ACH 16.37 7.65
Ambev S A ABEV 3.9 2.5
AMC Entertainment Holdings Inc AMC 62.55 2
Ameren Corporation AEE 86.13 70.27
Ameresco Inc AMRC 68.34 40.89
America Movil S A B de C V AMX 16.27 12.7
American Assets Trust Inc AAT 38.76 27.39
American Axle & Manufacturing Holdings Inc AXL 12.9 0.1
American Campus Communities Inc ACC 48.9 40.6
American Eagle Outfitters Inc AEO 37.87 19.87
American Electric Power Company Inc AEP 90.14 74.85
American Equity Investment Life Holding Company AEL 32.58 26.72
American Express Company AXP 166.51 114.09
American Financial Group Inc AFG 140.29 79.9
American Homes 4 Rent AMH 39.27 29.08
American International Group Inc AIG 53.55 37.13
American Realty Investors Inc ARL 12.86 7.73
American States Water Company AWR 82.45 70.79
American Tower Corporation REIT AMT 270.82 198.66
American Vanguard Corporation AVD 22.35 15.86
American Water Works AWK 164.7 132.13
AMERIPRISE FINANCIAL SERVICES INC AMP 266.57 186.63
AmerisourceBergen Corporation Holding Co ABC 125.85 96.5
AMN Healthcare Services Inc AMN 96.55 68.92
Amneal Pharmaceuticals Inc AMRX 7.38 4.74
Ampco Pittsburgh Corporation AP 8.68 5.65
Amphenol Corporation APH 135.9 61.34
AMREP Corporation AXR 15.15 7.33
AMTEK Inc AME 137.7 111.06
AngloGold Ashanti Limited AU 25.73 0.96
Anheuser Busch Inbev SA BUD 78.82 57.94
Annaly Capital Management Inc NLY 9.54 8.11
Antero Resources Corporation AR 14.1 5.65
Anthem Inc ANTM 401.9 286.89
Anworth Mortgage Asset Corporation ANH 3.13 2.46
Aon plc AON 258.79 202.1
Apache Corporation APA 23.52 14.28
Apartment Investment and Management Company AIV 7.68 4.59
Aphria Inc APHA 25.57 7.3
Apollo Commercial Real Estate Finance ARI 16.61 10.81
Apollo Global Management LLC APO 58.22 45.77
Apollo Senior Floating Rate Fund Inc AFT 15.42 14.31
Apollo Tactical Income Fund Inc AIF 15.36 14.24
Apple Hospitality REIT Inc APLE 16.38 12.34
Applied Industrial Technologies Inc AIT 105.08 70.39
AptarGroup Inc ATR 157.08 128.28
Aptiv PLC APTV 159.75 127.96
Aramark ARMK 42.32 34.29
Arbor Realty Trust ABR 19.22 2.33
ARC Document Solutions Inc ARC 2.56 1.54
ArcelorMittal MT 33.81 21.33
Arch Coal Inc ARCH 60.25 39.5
Archer Daniels Midland Company ADM 68.77 49.58
Archrock Inc AROC 10.7 8.87
Arconic Inc ARNC 38.1 22.31
Arcos Dorados Holdings Inc ARCO 6.69 4.81
Arcosa Inc ACA 68.23 53.89
Ardmore Shipping Corporation ASC 5.3 3.2
Ares Commercial Real Estate Corporation ACRE 16.81 11.32
Ares Dynamic Credit Allocation Fund Inc ARDC 16.06 14.28
Argan Inc AGX 54.66 42.84
Argo Group International Holdings Ltd ARGD 25.93 25.14
Argo Group International Holdings Ltd ARGO 58.25 40.67
Arlington Asset Investment Corp AI 168.92 48.89
Arlington Asset Investment Corp AIW 25.6 24.75
Armada Hoffler Properties Inc AHH 14.03 10.75
ARMOUR Residential REIT Inc ARR 12.45 10.61
Armstrong Flooring Inc AFI 6.85 3.63
Armstrong World Industries Inc AWI 109.48 71.11
Arrow Electronics Inc ARW 123.65 97.62
Arthur J Gallagher & Co AJG 151.07 113.74
Artisan Partners Asset Management Inc APAM 56.88 46.8
ASA Gold and Precious Metals Limited ASA 24.57 18.69
Asbury Automotive Group Inc ABG 215.17 141.05
ASE Technology Holding Co Ltd ASX 8.73 5.97
ASGN Incorporated ASGN 109.4 81.22
Ashford Hospitality Trust Inc AHT 6.93 1.88
Ashland Global Holdings Inc ASH 95.4 79.1
Associated Banc Corp ASB 23.35 16.89
Associated Capital Group Inc AC 39.18 32.25
Assurant Inc AIZ 163.45 123.22
Assurant Inc AIZP 135.14 116.37
Assured Guaranty Ltd AGO 51.74 30.73
Astrazeneca PLC AZN 58.84 47.16
AT&T Inc T 32.87 28.09
AT&T Inc TBB 27.46 25.66
AT&T Inc TBC 27.85 26.1
Atlantic Power Corporation AT 20.5 2.1
Atmos Energy Corporation ATO 104.59 86.23
Aurora Cannabis Inc ACB 18.92 6.86
Autohome Inc ATHM 138.74 69.26
Autoliv Inc ALV 108.38 87.3
AutoNation Inc AN 106.89 68.09
AutoZone Inc AZO 1539.58 1118.37
AvalonBay Communities Inc AVB 214.66 155.07
Avangrid Inc AGR 54.99 44.69
Avanos Medical Inc AVNS 53.4 38.55
Avaya Holdings Corp AVYA 32.91 19.24
Avery Dennison Corporation AVY 223.85 148.67
Avista Corporation AVA 48.86 37.3
Axis Capital Holdings Limited AXS 58 45.9
Axos Financial Inc AX 52.35 36.82
AZZ Inc AZZ 56.46 46.82
B&G Foods Inc BGS 41.05 26.66
Babcock BW 9.57 3.32
Babson Global Short Duration High Yield Fund BGH 16.83 14.95
Badger Meter Inc BMI 109.55 89.14
Bain Capital Specialty Finance Inc BCSF 16.05 11.99
BalckRock Taxable Municipal Bond Trust BBN 26.87 23.79
Ball Corporation BLL 93.79 80.46
Banc of California Inc BANC 21.32 14.81
Banco Bilbao Viscaya Argentaria S A BBVA 6.44 4.54
Banco Bradesco Sa BBD 5.61 3.97
Banco Bradesco Sa BBDO 4.85 3.66
Banco De Chile BCH 24.98 18.59
Banco Latinoamericano de Comercio Exterior S A BLX 16.7 14.4
Banco Santander Brasil SA BSBR 9.11 6.48
Banco Santander Chile BSAC 25.98 19.6
Banco Santander Mexico S A Institucion de Ban BSMX 6.53 4.63
Banco Santander S A SAN 4.29 2.93
BanColombia S A CIB 40.26 28.72
BancorpSouth Bank BXS 35.32 27.59
Bank of America Corporation BAC 43.27 29.65
Bank of Hawaii Corporation BOH 98.25 77.06
Bank Of Montreal BMO 106.41 74.31
Bank Of New York Mellon Corporation The BK 52.3 39.82
Bank of Nova Scotia The BNS 68 52.96
BankUnited Inc BKU 49.92 34.29
Barclays PLC BCS 10.74 7.28
Barings BDC Inc BBDC 10.76 8.83
Barings Corporate Investors MCI 15.23 0.38
Barings Participation Investors MPV 13.88 11.82
Barnes & Noble Education Inc BNED 9.57 4.7
Barnes Group Inc B 57.54 48.07
Bausch Health Companies Inc BHC 34.38 21.04
Baxter International Inc BAX 88.01 76.38
Baytex Energy Corp BTE 0.71 0.57
BCE Inc BCE 50.78 42.38
Beazer Homes USA Inc BZH 25.49 14.79
Becton Dickinson and Company BDX 263.08 237.89
Belden Inc BDC 54.72 40.5
Benchmark Electronics Inc BHE 32.21 25.17
Berkshire Hills Bancorp Inc BHLB 28.61 16.8
Berry Global Group Inc BERY 70.5 49.19
Best Buy Co Inc BBY 128.09 97.61
BHP Group Limited BHP 81.41 66.78
BHP Group Plc BBL 66.84 54.69
Big Lots Inc BIG 72.31 42.3
Biglari Holdings Inc BH 182.48 106.21
Bio Rad Laboratories Inc BIO 684.33 547.01
Black Hills Corporation BKH 71.23 58.93
Black Knight Inc BKI 88.35 71
BlackBerry Limited BB 25.1 6.58
BlackRock 2022 Global Income Opportunity Trust BGIO 9.42 8.98
BlackRock California Municipal Income Trust BFZ 14.91 13.81
Blackrock Capital and Income Strategies Fund Inc CII 20.83 17.2
Blackrock Core Bond Trust BHK 16.54 15.01
Blackrock Corporate High Yield Fund Inc HYT 12.36 11.07
BlackRock Credit Allocation Income Trust BTZ 15.35 14.08
Blackrock Debt Strategies Fund Inc DSU 11.48 10.37
BlackRock Energy and Resources Trust BGR 10.19 7.03
Blackrock Enhanced Equity Dividend Trust BDJ 10.67 8.29
Blackrock Enhanced Government Fund Inc EGF 13.41 12.57
Blackrock Floating Rate Income Strategies Fund Inc FRA 13.09 11.96
Blackrock Florida Municipal 2020 Term Trust BFO 14.25 14.25
Blackrock Global BGT 12.73 11.73
Blackrock Global BOE 12.79 10.76
Blackrock Health Sciences Trust BME 50.45 44.61
BlackRock Income Investment Quality Trust BAF 15.57 14.1
BlackRock Income Trust Inc The BKT 6.41 6
BLACKROCK INTERNATIONAL LTD BGY 6.68 5.8
BlackRock Investment Quality Municipal Trust Inc The BKN 19.9 16.79
BlackRock Long Term Municipal Advantage Trust BTA 13.56 12.39
BlackRock Maryland Municipal Bond Trust BZM 16.72 14.44
BlackRock Massachusetts Tax Exempt Trust MHE 15.1 13.22
Blackrock Muni Intermediate Duration Fund Inc MUI 15.7 14.5
Blackrock MuniAssets Fund Inc MUA 16.83 14.23
Blackrock Municipal 2020 Term Trust BKK 14.66 14.62
Blackrock Municipal Bond Trust BBK 16.52 13.2
BlackRock Municipal Income Investment Trust BBF 14.53 13.29
Blackrock Municipal Income Quality Trust BYM 15.8 14.61
BlackRock Municipal Income Trust BFK 15.47 14.39
BlackRock Municipal Income Trust II BLE 16.2 14.71
Blackrock MuniEnhanced Fund Inc MEN 12.52 11.66
Blackrock MuniHoldings California Quality Fund Inc MUC 16.01 14.63
Blackrock MuniHoldings Fund II Inc MUH 15.52 14.72
Blackrock MuniHoldings Fund Inc MHD 16.97 15.68
Blackrock MuniHoldings Investment Quality Fund MFL 14.86 13.79
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 16 14.22
Blackrock MuniHoldings New York Quality Fund Inc MHN 14.79 13.7
Blackrock MuniHoldings Quality Fund II Inc MUE 13.93 12.94
Blackrock MuniHoldings Quality Fund Inc MUS 13.68 12.93
Blackrock MuniVest Fund II Inc MVT 15.88 14.39
Blackrock MuniYield California Fund Inc MYC 15.72 14.39
Blackrock MuniYield California Insured Fund Inc MCA 15.78 14.33
Blackrock MuniYield Fund Inc MYD 15.17 13.93
Blackrock MuniYield Investment Fund MYF 14.73 13.56
Blackrock MuniYield Investment QualityFund MFT 14.96 14.24
Blackrock MuniYield Michigan Quality Fund Inc MIY 15.55 14.13
Blackrock MuniYield New Jersey Fund Inc MYJ 16.21 14.09
Blackrock MuniYield New York Quality Fund Inc MYN 14.06 13.15
Blackrock MuniYield Pennsylvania Quality Fund MPA 15.76 14.23
Blackrock MuniYield Quality Fund II Inc MQT 14.63 13.6
Blackrock MuniYield Quality Fund III Inc MYI 14.88 13.77
Blackrock MuniYield Quality Fund Inc MQY 17.61 15.44
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 16.07 14.3
Blackrock New York Municipal Income Quality Trust BSE 14.91 13.52
BlackRock New York Municipal Income Trust II BFY 15.57 14.4
BlackRock Strategic Municipal Trust Inc The BSD 15.35 14.26
BlackRock Virginia Municipal Bond Trust BHV 18.86 15.59
BlackRock Inc BLK 886.85 683.21
BlueLinx Holdings Inc BXC 67.61 27.97
Boeing Company The BA 269.19 194.03
Boise Cascade L L C BCC 75.61 47.49
Bonanza Creek Energy Inc BCEI 50.44 20.1
Booz Allen Hamilton Holding Corporation BAH 98.07 76.68
BorgWarner Inc BWA 54.8 38.06
Boston Beer Company Inc The SAM 1306.45 907.22
Boston Properties Inc BXP 123.17 88.96
Boston Scientific Corporation BSX 44.24 35.26
Boyd Gaming Corporation BYD 68.98 42.12
BP p l c BP 27.88 20.75
BP Prudhoe Bay Royalty Trust BPT 4.95 2.68
Brady Corporation BRC 60.62 45.83
Braemar Hotels & Resorts Inc BHR 7.28 4.5
Brandywine Realty Trust BDN 15.05 11
BrandywineGLOBAL Global Income Opportunities Fund BWG 12.9 11.98
Brasilagro Cia Brasileira De Propriedades Agricolas LND 6.77 3.92
Braskem S A BAK 23.95 8.63
BRF S A BRFS 5.75 3.73
Briggs & Stratton Corporation BGG 0.16 0.09
Bright Horizons Family Solutions Inc BFAM 180.4 132.39
BrightSphere Investment Group plc BSA 25.46 24.86
BrightSphere Investment Group plc BSIG 23.76 18.1
Brinker International Inc EAT 77.77 53.58
Brink& 39 s Company The BCO 83.2 67.94
Bristol Myers Squibb Company BMY 67.39 59.4
British American Tobacco p l c BTI 40.51 0.48
Brixmor Property Group Inc BRX 24.39 15.61
Broadridge Financial Solutions Inc BR 167.08 139.17
Brookdale Senior Living Inc BKD 8.49 4.21
Brookfield Asset Management Inc BAM 50.18 38.19
Brookfield Business Partners L P BBU 48.42 35.92
Brookfield Infrastructure Partners LP BIP 55.75 49.02
Brookfield Real Assets Income Fund Inc RA 22.46 17.74
Brookfield Renewable Partners L P BEP 49.01 34.71
Brown & Brown Inc BRO 53.69 43.09
BRT Apartments Corp BRT 20.74 13.98
Brunswick Corporation BC 115.54 76.52
Buckle Inc The BKE 46.01 28.67
Buenaventura Mining Company Inc BVN 12.35 9.75
Build A Bear Workshop Inc BBW 18.31 4.21
Bunge Limited BG 91.32 63.91
Burlington Stores Inc BURL 334.05 237.75
BWX Technologies Inc BWXT 68.1 54.49
Cable One Inc CABO 2152.22 1696.74
Cabot Corporation CBT 64.76 43.84
Cabot Oil & Gas Corporation COG 19.39 16.12
CACI International Inc CACI 265.46 216.37
CAE Inc CAE 31.85 22.33
CAI International Inc CAI 48.73 30.63
Caleres Inc CAL 28.14 14.82
California Resources Corporation CRC 33.28 22.31
California Water Service Group Holding CWT 61.4 52.59
Calix Inc CALX 48.11 29.19
Callaway Golf Company ELY 37.29 24.21
Callon Petroleum Company CPE 50.63 12.94
Camden Property Trust CPT 135.07 95.54
Cameco Corporation CCJ 21.59 12.29
Campbell Soup Company CPB 53.3 45.43
Canadian Imperial Bank of Commerce CM 120.23 84.43
Canadian National Railway Company CNI 118.77 101.32
Canadian Natural Resources Limited CNQ 37.68 22.58
Canadian Pacific Railway Limited CP 400.94 77.04
Cannae Holdings Inc CNNE 45.61 34.75
Canon Inc CAJ 25.2 18.21
Canopy Growth Corporation CGC 52.17 22.12
Cantel Medical Corp CMD 89.66 73
Capital One Financial Corporation COF 166.29 97.84
Capital Senior Living Corporation CSU 54.75 11.59
Capital Trust Inc BXMT 33.61 25.94
Capstead Mortgage Corporation CMO 6.82 5.37
Cardinal Health Inc CAH 62.41 51.37
Carlisle Companies Incorporated CSL 196.27 0.1
CarMax Inc KMX 137.9 93.3
Carnival Corporation CCL 31.34 18.67
Carnival Corporation CUK 26.9 16
Carpenter Technology Corporation CRS 47.92 28.68
Carriage Services Inc CSV 38.92 30.97
Cars com Inc CARS 15.62 11.39
Carter& 39 s Inc CRI 111.51 83.04
Caterpillar Inc CAT 244.79 180.63
Cato Corporation The CATO 16.84 9.08
CBIZ Inc CBZ 35 25.71
CBRE Clarion Global Real Estate Income Fund IGR 9.06 6.69
CBRE Group Inc CBRE 90.01 59.5
CBX Listing Market NYSE Networks AE CBX 2.7 2.37
Cedar Fair L P FUN 52.17 38.52
Cedar Realty Trust Inc CDR 16.8 9.4
Celanese Corporation CE 168.75 119.72
Celestica Inc CLS 9.2 7.86
Cellcom Israel Ltd CEL 5.46 3.51
Cementos Pacasmayo S A A CPAC 8.91 6.4
Cemex S A B de C V CX 8.89 5.16
Cenovus Energy Inc CVE 10.07 5.75
Centene Corporation CNC 73.96 57.89
Center Coast Brookfield MLP & Energy Infrastructur CEN 13.99 9.56
CenterPoint Energy Inc CNP 25.97 19.45
Centrais Electricas Brasileiras S A Eletrobras EBR 9.18 4.95
CF Industries Holdings Inc CF 56.36 38.53
CGI Group Inc GIB 91.05 74.63
Charles River Laboratories International Inc CRL 353.59 249.67
Chatham Lodging Trust REIT CLDT 14.67 10.46
Chegg Inc CHGG 113.51 72.78
Chemed Corp CHE 556.02 420.53
Chemours Company The CC 37.88 23.53
Cherry Hill Mortgage Investment Corporation CHMI 10.61 8.73
Chesapeake Energy Corporation CHK 56.22 1.6
Chesapeake Granite Wash Trust CHKR 0.48 0.19
Chesapeake Utilities Corporation CPK 121.93 100.92
Chevron Corporation CVX 111.56 84.34
Chico& 39 s FAS Inc CHS 6.3 1.68
Chimera Investment Corporation CIM 15.64 9.79
China Distance Education Holdings Limited DL 9.73 9.52
China Eastern Airlines Corporation Ltd CEA 26.16 19.88
China Fund Inc The CHN 34.8 27.72
China Green Agriculture Inc CGA 17.15 3.26
China Life Insurance Company Limited LFC 11.7 10.04
China Mobile Hong Kong Ltd CHL 29.41 26.12
China Petroleum & Chemical Corporation SNP 58.23 44.86
China Southern Airlines Company Limited ZNH 39.66 27.21
China Telecom Corp Ltd CHA 28.34 25.25
China Unicom Hong Kong Ltd CHU 6.15 5.47
China Yuchai International Limited CYD 18.99 15.23
Chipotle Mexican Grill Inc CMG 1556.27 1307.19
Choice Hotels International Inc CHH 123.05 100.64
Chubb Limited CB 176.39 145.1
Chunghwa Telecom Co Ltd CHT 41.73 38.57
Church & Dwight Company Inc CHD 89.89 77.9
Churchill Capital Corp CCC 31.07 0.37
Ciena Corporation CIEN 60.77 49.52
Cigna Corporation CI 266.91 203.22
Cimarex Energy Co XEC 73.45 38.75
Cincinnati Bell Inc CBB 15.45 15.2
Cinemark Holdings Inc CNK 25.82 16.16
Ciner Resources LP CINR 14.5 12.24
CIRCOR International Inc CIR 42.05 32.43
CIT Group Inc DEL CIT 54.94 34.92
Citigroup Inc BLW 17.22 15.59
Citigroup Inc C 80 57.99
Citizens Inc CIA 6.98 4.86
Civeo Corporation CVEO 20.4 13.86
Clean Harbors Inc CLH 94.91 74.71
Clear Channel Outdoor Holdings Inc CCO 2.98 1.4
Clearwater Paper Corporation CLW 44.15 28.08
Clearway Energy Inc CWEN 36.52 25.04
Cleveland Cliffs Inc CLF 24.4 13.34
Clorox Company The CLX 222.18 175.7
CMS Energy Corporation CMS 65.27 53.88
CMS Energy Corporation CMSA 28.47 25.77
CNA Financial Corporation CNA 48.34 37.9
CNH Industrial N V CNHI 18.38 12.49
CNO Financial Group Inc CNO 27.58 21.21
CNOOC Limited CEO 131.6 87.8
CNX Resources Corporation CEIX 17.84 6.78
CNX Resources Corporation CNX 15.51 11.11
Coca Cola Femsa S A B de C V KOF 51.51 42.21
Coca Cola Company The KO 56.31 48.15
Coca Cola European Partners plc CCEP 61.97 45.01
Coeur Mining Inc CDE 11.14 7.65
Cohen & Steers Inc CNS 74.85 63.38
Cohen & Steers Infrastructure Fund Inc UTF 29.7 25.16
Cohen & Steers Quality Income Realty Fund Inc RQI 16.21 12.1
Cohen & Steers Reit and Preferred Income Fund Inc RNP 27.23 21.28
Cohen & Steers Total Return Realty Fund Inc RFI 16.81 12.53
Colfax Corporation CFX 50 37.06
Colgate Palmolive Company CL 84.91 74.41
Collier Creek Holdings CCH 21.91 21.48
Colonial High Income Municipal Trust CXE 5.51 4.93
Colonial Intermediate High Income Fund CIF 3.02 2.49
Colonial Investment Grade Municipal Trust CXH 10.25 9.54
Colonial Municipal Income Trust CMU 4.81 4.38
Colony Capital Inc CLNY 8.19 4.42
Colony Credit Real Estate Inc CLNC 10.51 7.09
Columbia Property Trust Inc CXP 19.12 13.46
Columbia Seligman Premium Technology Growth Fund Inc STK 35.26 26.67
Comcast Corporation CCZ 72.5 57.61
Comerica Incorporated CMA 79.65 56.04
Comfort Systems USA Inc FIX 86.71 51.58
Commercial Metals Company CMC 33.91 19.7
Community Bank System Inc CBU 82.46 62.03
Community Health Systems Inc CYH 16.65 7.18
Comp En De Mn Cemig ADS CIG 2.93 1.99
Companhia Brasileira de Distribuicao CBD 17.12 3.87
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 8.19 6.1
Companhia Paranaense de Energia COPEL ELP 13.96 1.1
Compania Cervecerias Unidas S A CCU 19.28 14.83
Compass Diversified Holdings CODI 26.6 19.4
Compass Minerals International Inc CMP 71.16 58.26
Comstock Resources Inc CRK 6.6 4.53
ConAgra Brands Inc CAG 38.92 32.91
Concho Resources Inc CXO 69.8 57.69
Concord Medical Services Holdings Limited CCM 4.54 2.69
Conduent Incorporated CNDT 8.31 4.64
ConocoPhillips COP 60.47 39.79
Consolidated Edison Inc ED 79.85 65.65
Constellation Brands Inc STZ 243.02 210.93
Constellium N V CSTM 20.08 12.33
Container Store The TCS 19.19 9.72
Continental Resources Inc CLR 36.09 17.15
Controladora Vuela Compania de Aviacion S A B de C V VLRS 18.22 11.04
Contura Energy Inc CTRA 16.42 11.19
Cooper Tire & Rubber Company CTB 60.25 36.75
Cooper Standard Holdings Inc CPS 47.12 28.04
Copa Holdings S A CPA 93.92 73.21
Core Laboratories N V CLB 47.89 26.2
CoreCivic Inc CXW 11.25 6.26
CoreLogic Inc CLGX 89.99 74.32
CorEnergy Infrastructure Trust Inc CORR 9.75 5.29
CorePoint Lodging Inc CPLG 10.65 6.42
CoreSite Realty Corporation COR 138.91 108.82
Corning Incorporated GLW 46.4 34.92
Corporate Asset Backed Corp CABCO GYC 25.4 24.7
Corporate Office Properties Trust OFC 30.18 24.91
Cosan Limited CZZ 20.87 16.93
Costamare Inc CMRE 12 7.84
Coty Inc COTY 10.34 6.33
Cousins Properties Incorporated CUZ 39.71 31.39
Covanta Holding Corporation CVA 17.54 13.1
CPB Inc CPF 28.78 18.57
Crane Co CR 98.8 75.39
Credicorp Ltd BAP 167.95 116.06
Credit Suisse Group CS 14.67 10.03
Crescent Point Energy Corporation CPG 4.8 2.37
Crestwood Equity Partners LP CEQP 32.99 18.29
CRH PLC CRH 53.1 41.14
Cross Timbers Royalty Trust CRT 10.35 7.47
CrossAmerica Partners LP CAPL 21.66 17.01
Crown Castle International Corporation CCI 199.72 146.77
Crown Holdings Inc CCK 113.54 86
CryoLife Inc CRY 32.07 22.07
CTS Corporation CTS 38.98 5.57
CubeSmart CUBE 46.39 31.87
Cubic Corporation CUB 76.32 60.84
Cullen Frost Bankers Inc CFR 124.63 87.61
Culp Inc CULP 17.48 13.78
Cummins Inc CMI 275.99 221.37
Curtiss Wright Corporation CW 132.49 103.79
Cushing MLP & Infrastructure Total Return Fund SRV 31.45 21.45
Customers Bancorp Inc CUBI 43.38 18.37
CVR Energy Inc CVI 26.21 14.81
CVR Partners LP UAN 66.78 14.78
CVS Health Corporation CVS 89.74 68.3
D R Horton Inc DHI 104.45 65.85
Dana Incorporated DAN 28.11 18.87
Danaher Corporation DHR 260.61 212.38
Danaos Corporation DAC 73.93 21.76
DAQO New Energy Corp DQ 124.13 62.16
Darden Restaurants Inc DRI 148.98 112.1
Darling Ingredients Inc DAR 79.21 56.93
DaVita Inc DVA 127.98 100.12
DCP Midstream LP DCP 30.76 18.77
Deckers Outdoor Corporation DECK 352.5 282.78
Deere & Company DE 398.66 268.79
Delaware Investments Dividend & Income Fund Inc DDF 12.03 9.21
Delek Logistics Partners L P DKL 44.93 31.42
Delek US Holdings Inc DK 26.53 15.33
Delta Air Lines Inc DAL 51.65 37.96
Deluxe Corporation DLX 47.95 29.15
Deutsche Bank AG DB 15.18 10.12
Devon Energy Corporation DVN 31.67 16.13
DHI Group Inc DHX 3.74 2.25
DHT Holdings Inc DHT 6.61 5.35
Diageo plc DEO 194.95 154.26
Diamondrock Hospitality Company DRH 11.42 7.91
Diana Shipping inc DSX 5.43 1.89
Dick& 39 s Sporting Goods Inc DKS 100.16 56.02
Diebold Nixdorf Incorporated DBD 17.17 10.21
Digital Realty Trust Inc DLR 163.94 12.97
Dillard& 39 s Inc DDS 179.49 55.55
Dine Brands Global Inc DIN 99.11 57.55
Discover Financial Services DFS 124.19 82.18
Dividend and Income Fund DNI 11.94 11.26
Dolby Laboratories DLB 103.53 86.59
Dollar General Corporation DG 220.06 177.07
Dominion Energy Inc D 80.37 68
Dominion Energy Inc DRUA 26.05 25.14
Domino& 39 s Pizza Inc DPZ 452.96 330.24
Domtar Corporation UFS 55.4 29.38
Donaldson Company Inc DCI 64.99 54.92
Donnelley Financial Solutions Inc DFIN 31.98 17.43
DoubleLine Income Solutions Fund DSL 18.46 16.5
DoubleLine Opportunistic Credit Fund DBL 20.25 19.04
Douglas Dynamics Inc PLOW 51.25 40.44
Douglas Emmett Inc DEI 36.71 26.76
Dover Corporation DOV 153.45 117.12
Dover Motorsports Inc DVD 2.46 2.02
Dr Reddy& 39 s Laboratories Ltd RDY 74.06 57.98
DRDGOLD Limited DRD 13.16 8.84
Dreyfus Alcentra DCF 9.8 8.5
Dreyfus High Yield Strategies Fund DHF 3.22 2.93
Dreyfus Strategic Municipal Bond Fund Inc DSM 8.2 7.65
Dreyfus Strategic Municipals Inc LEO 8.97 8.3
Dril Quip Inc DRQ 39.78 28.06
Drive Shack Inc DS 3.69 2.35
DTE Energy Company DTE 144.15 116.78
DTE Energy Company DTJ 25.93 25
Ducommun Incorporated DCO 64.43 49.34
Duff & Phelps Global Utility Income Fund Inc DPG 15.29 12.01
Duff & Phelps Utilities Income Inc DNP 10.62 9.82
Duff & Phelps Utilities Tax Free Income Inc DTF 15.02 14.11
Duff & Phelps Utility & Corporate Bond Trust Inc DUC 10.69 9.76
Duke Energy Corporation DUK 103.74 85.59
Duke Energy Corporation DUKB 28.36 26.37
Duke Realty Corporation DRE 49.68 38.16
DXC Technology Company DXC 41.42 24.89
Dycom Industries Inc DY 100.78 70.51
Dynagas LNG Partners LP DLNG 3.18 2.45
Dynex Capital Inc DX 20.39 17.35
Eagle Materials Inc EXP 152.59 99.67
Eagle Point Credit Company Inc ECCB 25.98 25.05
Earthstone Energy Inc ESTE 10.45 5.14
EastGroup Properties Inc EGP 170.97 132.2
Eastman Chemical Company EMN 130.03 98.35
Eastman Kodak Company KODK 12.08 6.44
Eaton Corporation PLC ETN 148.16 116.92
Eaton Vance Corporation ETV 16.42 14.86
Eaton Vance Corporation ETW 11.36 9.48
Eaton Vance Corporation EV 74.76 67.14
Eaton Vance Enhance Equity Income Fund EOI 18.46 15.81
Eaton Vance Enhanced Equity Income Fund II EOS 22.92 20.69
Eaton Vance Floating Rate Income Trust EFT 14.41 13.09
Eaton Vance Municipal Income Trust EVN 14.16 13.02
Eaton Vance Senior Floating Rate Fund EFR 14.23 12.66
Eaton Vance Senior Income Trust EVF 6.78 6.34
Eaton Vance Short Diversified Income Fund EVG 13.39 12.31
Eaton Vance Tax Advantaged Dividend Income Fund EVT 28.35 23.01
Eaton Vance Tax Advantage Global Dividend Opp ETO 29.67 24.61
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 21.38 17.49
Eaton Vance Tax Managed Buy Write Income Fund ETB 16.78 14.61
Eaton Vance Tax Managed Diversified Equity Income Fund ETY 14.27 12.01
Ecolab Inc ECL 228.65 204.51
Ecopetrol S A EC 14.43 11.38
Edison International EIX 63.2 54.87
Edwards Lifesciences Corporation EW 99.99 78.68
Eldorado Gold Corporation EGO 14.23 9.87
Eli Lilly and Company LLY 233.54 164.32
Ellington Financial LLC EFC 19.35 14.52
Ellington Residential Mortgage REIT EARN 13.48 11.46
Embraer S A ERJ 16.34 6.32
EMCOR Group Inc EME 129.07 88.61
Emergent Biosolutions Inc EBS 125.09 56.61
Emerson Electric Company EMR 98.51 79.35
Empire State Realty Trust Inc ESRT 12.8 8.94
Employers Holdings Inc EIG 43.17 30.51
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 5.47 3.35
Enbridge Inc ENB 40.05 31.97
Enbridge Inc ENBA 27.45 26.27
Encompass Health Corporation EHC 88.64 77.99
Endeavour Silver Corporation EXK 7.44 4.07
Enel Americas S A ENIA 8.74 6.69
Enel Chile S A ENIC 4.45 2.84
Energizer Holdings Inc ENR 50.64 41.8
Energizer Holdings Inc EPC 46.2 29.99
Energy Transfer L P ET 11.23 6.1
Enerplus Corporation ERF 7.37 3.11
Enersys ENS 103.66 81.12
ENI S p A E 25.66 19.96
EnLink Midstream LLC ENLC 6.28 3.72
Ennis Inc EBF 21.92 17.92
Enova International Inc ENVA 40.73 22.6
EnPro Industries NPO 99.38 73.24
Entercom Communications Corp ETM 6.26 2.64
Entergy Corporation ETR 109.29 86.81
Entergy Louisiana Inc ELC 14650 0.55
Enterprise Products Partners L P EPD 25.44 19.29
Entravision Communications Corporation EVC 5.54 2.84
Envestnet Inc ENV 86.95 64.02
Enzo Biochem Inc ENZ 4.08 2.61
EOG Resources Inc EOG 87.39 49.86
EPAM Systems Inc EPAM 508.46 331.73
EPR Properties EPR 55.02 31.2
EQT Corporation EQT 23.13 13.41
Equifax Inc EFX 239.85 161.88
Equinor ASA EQNR 23.23 16.87
Equitrans Midstream Corporation ETRN 9.56 6.65
Equity Commonwealth EQC 29.25 26.55
Equity Lifestyle Properties Inc ELS 76.71 59.04
Equity Residential EQR 80.8 57.05
Equus Total Return Inc EQS 2.23 1.63
Eros International PLC EROS 2.16 1.72
ESCO Technologies Inc ESE 112.71 88.87
Essent Group Ltd ESNT 53.41 41.2
Essex Property Trust Inc ESS 313.8 227.22
Estee Lauder Companies Inc The EL 316.75 235.85
Ethan Allen Interiors Inc ETH 31.99 20.34
Euronav NV EURN 9.81 7.86
European Equity Fund Inc The EEA 11.83 10.25
Evercore Inc EVR 149.4 106.57
Everest Re Group Ltd RE 276.25 211.08
Evergy Inc EVRG 64.61 52.41
Everi Holdings Inc EVRI 22.8 12.71
Eversource Energy ES 92.07 77.27
Evertec Inc EVTC 44.31 34.7
Exantas Capital Corp XAN 16.15 3.78
Exelon Corporation EXC 46.91 38.85
Express Inc EXPR 10.78 0.94
Exterran Corporation EXTN 5.7 2.9
Extra Space Storage Inc EXR 159.45 108.34
Exxon Mobil Corporation XOM 62.75 41.5
F N B Corporation FNB 13.65 9.45
Fabrinet FN 95.43 77.5
FactSet Research Systems Inc FDS 347.1 294.35
Fair Isaac Corporation FICO 545.39 429.86
Fang Holdings Limited SFUN 13.95 11.42
Far Point Acquisition Corporation FPAC 10.72 9.7
FBL Financial Group Inc FFG 60.99 51.48
Federal Agricultural Mortgage Corporation AGM 111.7 74.76
Federal Realty Investment Trust FRT 123.61 82.27
Federal Signal Corporation FSS 43.61 32.51
Federated Premier Municipal Income Fund FMN 15.85 14.08
FedEx Corporation FDX 315.59 237.05
Ferro Corporation FOE 21.8 13.79
Fidelity National Financial Inc FNF 47.78 36.3
Fidelity National Information Services Inc FIS 155.69 122.53
Fiduciary Claymore Energy Infrastructure Fund FMO 13.65 5.81
First American Corporation The FAF 66.66 50.94
First BanCorp FBP 13.1 9.08
First Commonwealth Financial Corporation FCF 15.54 10.88
First Horizon National Corporation FHN 19.33 12.75
First Industrial Realty Trust Inc FR 53.79 40.64
First Majestic Silver Corp AG 21.08 11.81
FIRST REPUBLIC BANK FRC 195.03 145.57
First Trust FFA 20.4 16.8
First Trust FMY 13.97 13.3
First Trust Senior Floating Rate Income Fund II FCT 12.71 11.48
First Trust Aberdeen Emerging Opportunity Fund FEO 15.85 13.97
First Trust Aberdeen Global Opportunity Income Fund FAM 10.85 9.85
FirstEnergy Corp FE 38.76 29.51
Flagstar Bancorp Inc FBC 50.68 40.35
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 20.07 16.71
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 13.83 12.36
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 23.66 21.45
Flaherty & Crumrine Total Return Fund Inc FLC 25.29 22.25
FleetCor Technologies Inc FLT 293.44 242.75
Flotek Industries Inc FTK 2.53 1.28
Flowers Foods Inc FLO 25.43 21.74
Flowserve Corporation FLS 44.31 34.77
Fluor Corporation FLR 24.86 15.82
Fly Leasing Limited FLY 16.96 9.33
FMC Corporation FMC 122.25 0.23
Fomento Economico Mexicano S A B de C V FMX 86.55 68.32
Foot Locker Inc FL 65.82 39.1
Ford Motor Company F 15.99 8.52
Forestar Group Inc FOR 25.8 20.17
Fortis Inc FTS 46.59 38.8
Fortive Corporation FTV 74.86 65.77
Fortuna Silver Mines Inc FSM 9.54 6.01
Fortune Brands Home & Security Inc FBHS 111.96 82.41
Forum Energy Technologies Inc FET 26.99 12.75
Four Corners Property Trust Inc FCPT 29.63 25.76
Four Seasons Education Cayman Inc FEDU 1.99 0.82
Franco Nevada Corporation FNV 154.82 106.53
Franklin Covey Company FC 32.33 22.41
Franklin Resources Inc BEN 35.74 24.24
Franklin Universal Trust FT 8.13 7.35
Frank& 39 s International N V FI 4.99 2.7
Freeport McMoran Inc FCX 44.8 25.79
Fresenius Medical Care Corporation FMS 43.32 33.93
Fresh Del Monte Produce Inc FDP 36.5 23.85
Front Yard Residential Corporation RESI 16.23 16.19
Frontline Ltd FRO 8.94 5.76
FS KKR Capital Corp FSK 23.31 16.23
FTI Consulting Inc FCN 146.5 105.38
FutureFuel Corp FF 17.68 0.47
Gabelli Convertible and Income Securities Fund Inc The GCV 6.77 5.92
Gabelli Dividend GDV 26.78 21.09
Gabelli Equity Trust Inc The GAB 7.54 6.1
Gabelli Multi Media Trust Inc The GGT 10.91 7.78
Gabelli Utility Trust The GUT 8.2 6.78
GAIN Capital Holdings Inc GCAP 0.01 0.01
Gamco Investors Inc GBL 29.51 17
GAMCO Natural Resources Gold & Income Tust GNT 5.96 4.89
Gamestop Corporation GME 325.15 17.25
Gap Inc The GPS 35.84 19.22
Garrett Motion Inc GTX 8.67 0.64
Gartner Inc IT 234 151.15
GasLog LP GLOG 5.9 3.78
GATX Corporation GATX 104.38 82.26
GATX Corporation GMTA 26.2 25
GCP Applied Technologies Inc GCP 27.26 23.15
Genco Shipping & Trading Limited GNK 18.79 7.47
Generac Holdlings Inc GNRC 356.07 225.11
General American Investors Inc GAM 44.05 36.69
General Dynamics Corporation GD 195.03 145.94
General Electric Company GE 14.35 10.47
General Mills Inc GIS 64.14 54.37
General Motors Company GM 63.92 40.51
Genesco Inc GCO 62.15 28.23
Genesis Energy L P GEL 12.45 5.81
Genie Energy Ltd GNE 8.43 5.6
Genpact Limited G 48.39 38.45
Genuine Parts Company GPC 135.07 93.88
Genworth Financial Inc GNW 4.47 2.75
Geo Group Inc The GEO 9.24 5.11
Geopark Ltd GPRK 17.66 12.25
Gerdau S A GGB 7.26 4.24
Getty Realty Corporation GTY 33.72 26.09
GigCapital Inc GIG 10 9.61
Gildan Activewear Inc GIL 36.7 24.92
Glatfelter GLT 18.95 14.16
GlaxoSmithKline PLC GSK 40.23 33.6
Global Cord Blood Corporation CO 6.22 3.81
Global Net Lease Inc GNL 20 16.11
Global Partners LP GLP 27.22 16.9
Global Payments Inc GPN 219.24 177.58
Global Ship Lease Inc GSL 20.38 11.75
Globus Medical Inc GMED 73.3 60.05
Gol Linhas Aereas Inteligentes S A GOL 10.93 6.8
Gold Fields Limited GFI 12.21 8.19
Goldman Sachs BDC Inc GSBD 20.52 17.41
Goldman Sachs Group Inc The GS 391.45 265
Gorman Rupp Company The GRC 37.32 30.5
GP Strategies Corporation GPX 17.79 11.79
Graco Inc GGG 78.6 65.61
Graham Corporation GHM 17.16 13.47
Graham Holdings Company GHC 677.05 525.91
Granite Construction Incorporated GVA 41.62 26.62
Graphic Packaging Holding Company GPK 19.4 15.48
Gray Television Inc GTN 23.81 16.63
Great Ajax Corp AJXA 26.35 24.38
Green Dot Corporation GDOT 60.27 39.8
Greenbrier Companies Inc The GBX 49.83 35.35
Greenhill & Co Inc GHL 19.72 11.21
Greif Bros Corporation GEF 65.36 45.16
Griffon Corporation GFF 28.91 20.36
Group 1 Automotive Inc GPI 174.9 124.44
Grupo Aeroportuario Del Pacifico S A de C V PAC 116.71 100.29
Grupo Aeroportuario del Sureste S A de C V ASR 191.84 156.71
Grupo Televisa S A TV 14.71 7.26
GS Acquisition Holdings Corp GSAH 14.49 10.06
GTT Communications Inc GTT 5.65 1.4
Guess Inc GES 30.79 21.69
Guggenheim Credit Allocation Fund GGM 21.76 19.66
Guggenheim Enhanced Equity Income Fund GPM 8.79 6.41
Guidewire Software Inc GWRE 132.54 92.05
H&R Block Inc HRB 26.07 15.66
H B Fuller Company FUL 69.94 50.89
Haemonetics Corporation HAE 140.52 51.81
Halliburton Company HAL 24.74 17.63
Hamilton Beach Brands Holding Company HBB 25.57 16.88
Hanesbrands Inc HBI 22.6 14.36
Hanger Inc HNGR 26.26 20.49
Hannon Armstrong Sustainable Infrastructure Capital Inc HASI 70.48 45.46
Harley Davidson Inc HOG 51.96 7.1
Harmony Gold Mining Company Limited HMY 5.58 3.77
Harsco Corporation HSC 23.53 16.11
Harte Hanks Inc HHS 3 2.69
Hartford Financial Services Group Inc The HIG 69.5 47.97
Haverty Furniture Companies Inc HVT 51.88 27.94
Hawaiian Electric Industries Inc HE 45.35 33.34
HC2 Holdings Inc HCHC 4.48 3
HCA Healthcare Inc HCA 215.87 157.02
HCI Group Inc HCI 91 51.75
HDFC Bank Limited HDB 83.75 68.25
Healthcare Realty Trust Incorporated HR 32.64 28.1
Healthcare Trust of America Inc HTA 29.51 26.2
Hecla Mining Company HL 9.31 4.8
Heico Corporation HEI 148.24 117.74
Helix Energy Solutions Group Inc HLX 6.54 4.1
Helmerich & Payne Inc HP 33.49 23.14
Herbalife Nutrition Ltd HLF 57.7 44.03
Herc Holdings Inc HRI 117.25 63.36
Hercules Capital Inc HCXY 27.14 26.08
Hercules Capital Inc HTGC 17.66 14.22
Hersha Hospitality Trust HT 12.9 7.47
Hershey Company The HSY 175.1 144.72
Hertz Global Holdings Inc HTZ 1.4 1.21
Hess Corporation HES 90.18 52.8
Hewlett Packard Enterprise Company HPE 16.54 11.59
Hexcel Corporation HXL 62.43 43.66
High Income Securities Fund PCF 9.94 8.21
HighPoint Resources Corporation HPR 12.31 4.78
Highwoods Properties Inc HIW 48.53 37.33
Hill International Inc HIL 3.18 1.88
Hillenbrand Inc HI 51.55 0.08
Hill Rom Holdings Inc HRC 116.66 94.84
Hilltop Holdings Inc HTH 39.37 27.17
Hilton Grand Vacations Inc HGV 46.83 29.6
Hilton Worldwide Holdings Inc HLT 130.39 98.67
HNI Corporation HNI 46.65 32.26
Holly Energy Partners L P HEP 22.81 13.73
HollyFrontier Corporation HFC 41.6 25.27
Home Depot Inc The HD 341.12 250.93
Honda Motor Company Ltd HMC 33.14 26.48
Honeywell International Inc HON 232.95 195.37
Horace Mann Educators Corporation HMN 44 38.04
Horizon Global Corporation HZN 11.16 7.02
Horizon Technology Finance Corporation HTFA 25.95 25.11
Hormel Foods Corporation HRL 50.5 0.04
Host Hotels & Resorts Inc HST 18.43 13.58
Hovnanian Enterprises Inc HOV 143.95 31.15
Howard Hughes Corporation The HHC 110.73 77.44
HP Inc HPQ 35.73 24.11
HSBC Holdings plc HSBC 32.38 25.78
Huaneng Power International Inc HNP 15.66 12.89
Hubbell Inc HUBB 199.78 154.77
Hudbay Minerals Inc HBM 9.23 5.46
Hudson Pacific Properties Inc HPP 30.04 22.89
Humana Inc HUM 469.97 375.15
Huntington Ingalls Industries Inc HII 222.66 158.34
Huntsman Corporation HUN 31.62 25
Hyatt Hotels Corporation H 89.57 65.66
Hyster Yale Materials Handling Inc HY 100.44 58.03
Iamgold Corporation IAG 3.93 2.89
ICICI Bank Limited IBN 18.17 14.32
IDACORP Inc IDA 103.87 85.65
IDEX Corporation IEX 228.15 186.19
IDT Corporation IDT 41.26 12.38
Illinois Tool Works Inc ITW 239.06 194.21
Imax Corporation IMAX 24.59 17.6
Independence Holding Company IHC 48.01 37.96
Independence Realty Trust Inc IRT 18.6 13.12
India Fund Inc The IFN 22.48 19.56
Industrias Bachoco S A de C V IBA 47.8 38.3
Infosys Limited INFY 20.35 16.99
ING Group N V ING 14.21 8.73
ING Group N V ISG 24.85 24.85
Ingersoll Rand plc Ireland IR 51.94 40.81
Ingevity Corporation NGVT 89.24 65.79
Ingredion Incorporated INGR 97.59 74.32
Inphi Corporation IPHI 183.95 145.8
Insight Select Income Fund INSI 21.77 19.92
Insperity Inc NSP 94.4 77.07
Integer Holdings Corporation ITGR 96.32 74.04
Intercontinental Exchange Inc ICE 121.61 109.81
Intercontinental Hotels Group IHG 74.57 61.57
International Business Machines Corporation IBM 151.28 118.58
International Flavors & Fragrances Inc IFF 147.75 104.9
International Flavors & Fragrances Inc IFFT 51.33 39.93
International Game Technology IGT 26.06 15.39
International Paper Company IP 64.65 46.75
International Seaways Inc INSW 21.58 15.55
Interpublic Group of Companies Inc The IPG 34.16 23.14
Intrepid Potash Inc IPI 37.85 22.31
Invacare Corporation IVC 10.59 7.78
Invesco Bond Fund VBF 21.11 19.23
Invesco California Value Municipal Income Trust VCV 13.85 12.59
Invesco High Income Trust II VLT 14.62 13.42
INVESCO MORTGAGE CAPITAL INC IVR 4.27 3.27
Invesco Municipal Income Opportunities Trust OIA 8.27 7.7
Invesco Municipal Opportunity Trust VMO 13.78 12.7
Invesco Municipal Trust VKQ 13.76 12.53
Invesco Pennsylvania Value Municipal Income Trust VPV 13.37 12.47
Invesco Plc IVZ 29.33 17.1
Invesco Quality Municipal Income Trust IQI 13.46 12.53
Invesco Senior Income Trust VVR 4.33 3.93
Invesco Trust for Investment Grade New York Municipal VTN 13.78 12.76
Invesco Trust for Investment Grade Municipals VGM 14.05 12.84
Invesco Value Municipal Income Trust IIM 16.38 15.3
Investors Real Estate Trust IRET 73.17 69.92
Ion Geophysical Corporation IO 4.43 1.79
IQVIA Holdings Inc IQV 243.44 173
Iron Mountain Incorporated IRM 47.02 28
IRSA Inversiones Y Representaciones S A IRS 4.98 3.56
Ita CorpBanca ITCB 6.19 4.36
Itau Unibanco Banco Holding SA ITUB 6.53 4.44
ITT Inc ITT 101.21 75.08
J P Morgan Chase & Co JPM 166.44 125.65
J Alexander& 39 s Holdings Inc JAX 12.15 7.02
J M Smucker Company The SJM 139.82 111.23
Jabil Inc JBL 57.98 41.57
James Hardie Industries plc JHX 34.63 27.91
Janus Henderson Group plc JHG 40.01 28.42
Japan Smaller Capitalization Fund Inc JOF 9.56 8.69
JBG SMITH Properties JBGS 34.96 29.99
Jefferies Financial Group Inc JEF 34.28 23.12
Jianpu Technology Inc JT 5.35 2.15
JinkoSolar Holding Company Limited JKS 72.31 30.44
JMP Group LLC JMP 7.2 3.87
John Bean Technologies Corporation JBT 150.62 111.88
John Hancock Financial Opportunities Fund BTO 44.45 29.18
John Hancock Income Securities Trust JHS 16.15 15.16
John Hancock Investors Trust JHI 18.86 17.31
John Hancock Pfd Income Fund II HPF 21.6 18.36
John Hancock Preferred Income Fund HPI 21.6 18.39
John Hancock Preferred Income Fund III HPS 19.55 16.46
John Hancock Premium Dividend Fund PDT 17.28 13.5
John Hancock Tax Advantaged Dividend Income Fund HTD 25.46 20.67
Johnson & Johnson JNJ 171.33 153.07
Johnson Controls International plc JCI 67.24 46.18
Jones Lang LaSalle Incorporated JLL 211.63 145.38
Juniper Networks Inc JNPR 28.74 22.61
Just Energy Group Inc JE 8.08 0.81
K12 Inc LRN 34.44 21.09
Kadant Inc KAI 187 137.97
Kaman Corporation KAMN 59.62 49.8
Kansas City Southern KSU 313.45 200.98
KAR Auction Services Inc KAR 20.75 13.81
Kayne Anderson Midstream Energy Fund Inc KMF 7.63 5.76
Kayne Anderson MLP Midstream Investment Company KYN 9.04 5.82
KB Financial Group Inc KB 53.05 36.26
KB Home KBH 51 32.49
KBR Inc KBR 42.34 28.96
Kellogg Company K 68.21 56.86
Kemper Corporation KMPR 83.4 69.21
Kennametal Inc KMT 42.25 35.2
Kennedy Wilson Holdings Inc KW 20.91 17.01
Kenon Holdings Ltd KEN 36.77 26.9
Keurig Dr Pepper Inc KDP 37.05 30.52
KeyCorp KEY 23.56 16.29
Keysight Technologies Inc KEYS 153.48 131.18
Kilroy Realty Corporation KRC 73.39 54.67
Kimberly Clark Corporation KMB 142.39 128.33
Kimco Realty Corporation KIM 22.24 14.33
Kinder Morgan Inc KMI 19.14 13.56
Kingsway Financial Services Inc KFS 5.36 4.35
Kinross Gold Corporation KGC 8.22 6.19
Kirby Corporation KEX 69.96 50.76
Kirkland Lake Gold Ltd KL 44.2 32.29
Kite Realty Group Trust KRG 23.02 14.56
KKR & Co Inc KKR 58.72 38.17
Knight Transportation Inc KNX 50.14 39.49
Knoll Inc KNL 27.1 13.79
KNOT Offshore Partners LP KNOP 19.85 14.91
Knowles Corporation KN 21.68 18.12
Kohl& 39 s Corporation KSS 64.06 38.97
Koninklijke Philips N V PHG 60.9 53.77
Koppers Holdings Inc KOP 38.22 30.19
Korea Electric Power Corporation KEP 12.37 10.04
Korea Fund Inc The KF 46.68 41.88
Korn Ferry International KFY 68.5 42.5
Kosmos Energy Ltd KOS 3.64 2.22
Kraton Corporation KRA 44.49 28.08
Kroger Company The KR 38.97 31.6
Kronos Worldwide Inc KRO 18.27 13.98
KT Corporation KT 15.28 10.41
L Brands Inc LB 70.79 37.54
L S Starrett Company The SCX 9.64 4.25
Laboratory Corporation of America Holdings LH 279.06 204.88
Lamb Weston Holdings Inc LW 85.8 73.73
Lannett Co Inc LCI 10.01 4.17
Laredo Petroleum Inc LPI 66.78 20.33
Las Vegas Sands Corp LVS 66.2 48.09
Lazard Global Total Return and Income Fund LGI 20.93 17.65
Lazard Ltd LAZ 48.18 39.05
La Z Boy Incorporated LZB 45.42 36.96
LCI Industries LCII 153.76 128.09
Leaf Group Ltd LEAF 9.25 4.3
Lear Corporation LEA 203.28 147.37
Lee Enterprises Incorporated LEE 34.87 1.24
Legacy Acquisition Corp LGC 69000 69000
Leggett & Platt Incorporated LEG 57.95 41.04
Leidos Holdings Inc LDOS 112.7 89.08
Lennar Corporation LEN 110.05 73.29
Lennox International Inc LII 355.56 268.2
Leo Holdings Corp LHC 14.33 9.59
Lexington Realty Trust LXP 13.01 10.05
LG Display Co Ltd LPL 12.21 8.64
Liberty All Star Equity Fund USA 8.84 6.72
Liberty All Star Growth Fund Inc ASG 9.39 8.05
Life Storage Inc LSI 125.26 80.97
LightInTheBox Holding Co Ltd LITB 5.42 2.14
Lincoln National Corporation LNC 71.13 45.49
Linde plc LIN 301.29 242.91
Lindsay Corporation LNN 174.06 127.47
Lithia Motors Inc LAD 401.98 284.24
Lithium Americas Corp LAC 26.82 12.08
Live Nation Entertainment Inc LYV 93.36 66.43
LiveRamp Holdings Inc RAMP 84.92 41.75
Lloyds Banking Group Plc LYG 2.83 1.76
LMP Capital and Income Fund Inc SCD 14.86 11.37
Lockheed Martin Corporation LMT 394.1 324.03
Loews Corporation L 58.93 44.4
Louisiana Pacific Corporation LPX 74.16 36.98
Lowe& 39 s Companies Inc LOW 211.31 152
Lsb Industries Inc LXU 7.2 3.27
LTC Properties Inc LTC 44.1 37.77
Luby& 39 s Inc LUB 3.75 2.71
Lumber Liquidators Holdings Inc LL 33.44 21.49
Luxfer Holdings PLC LXFR 23.52 15.69
Lydall Inc LDL 40.27 29.02
LyondellBasell Industries NV LYB 117.86 86.06
M&T Bank Corporation MTB 167.27 126.82
M D C Holdings Inc MDC 62.13 45.53
M I Homes Inc MHO 73.58 43.5
Macerich Company The MAC 22.38 10.66
Mack Cali Realty Corporation CLI 17.93 11.93
Macquarie First Trust Global MFD 10.23 8.37
Macquarie Global Infrastructure Total Return Fund Inc MGU 24.69 19.82
Macquarie Infrastructure Corporation MIC 40.4 27.79
Macro Bank Inc BMA 18.31 12.53
Macy& 39 s Inc M 20.85 11.22
Madison Covered Call & Equity Strategy Fund MCN 8.45 6.73
Magellan Midstream Partners L P MMP 53.53 40.34
Magna International Inc MGA 103.74 69.71
MagnaChip Semiconductor Corporation MX 26.96 13.44
Magnolia Oil & Gas Corporation MGY 15.14 7.26
Main Street Capital Corporation MAIN 43.41 31.39
Mallinckrodt plc MNK 0.27 0.22
Manchester United Ltd MANU 20.13 14.33
Manitowoc Company Inc The MTW 27.26 12.79
Manning & Napier Inc MN 8.45 5.95
ManpowerGroup MAN 123.85 86.91
Manulife Financial Corp MFC 23.43 17.63
Marathon Oil Corporation MRO 13.89 6.83
Marathon Petroleum Corporation MPC 64.09 40.75
Marcus & Millichap Inc MMI 40.14 33.06
Marcus Corporation The MCS 23.94 12.53
Marine Products Corporation MPX 19.09 14.39
MarineMax Inc HZO 66.48 34.75
Markel Corporation MKL 1248.87 943.6
Marriot Vacations Worldwide Corporation VAC 188.09 122.76
Marsh & McLennan Companies Inc MMC 139.67 107.6
Martin Marietta Materials Inc MLM 378.28 277.8
Masco Corporation MAS 67.11 52.84
Masonite International Corporation DOOR 130.7 95.9
MasTec Inc MTZ 121.26 68.3
Mastercard Incorporated MA 395.65 315.49
Matador Resources Company MTDR 33.95 12.49
Materion Corporation MTRN 79.82 62.7
Matson Inc MATX 77.59 56.69
Maui Land & Pineapple Company Inc MLP 12.69 10.47
Maxar Technologies Ltd MAXR 55.16 27.85
Maximus Inc MMS 95.73 73.02
MaxLinear Inc MXL 43.26 30.79
MBIA Inc MBI 10.65 5.99
McCormick & Company Incorporated MKC 96.09 83.19
McDonald& 39 s Corporation MCD 237.11 204.84
McEwen Mining Inc MUX 1.62 0.91
McKesson Corporation MCK 203.2 170.77
MDU Resources Group Inc MDU 34.55 25.69
Mechel PAO MTL 2.36 1.58
Medical Properties Trust Inc MPW 22.7 20.49
MEDIFAST INC MED 332.25 192.6
Medley Capital Corporation MCC 28.76 27.7
Mednax Inc MD 33.62 20.82
Medtronic plc MDT 131.55 111.41
Megalith Financial Acquisition Corp MFAC 14.87 13.67
Merck & Company Inc MRK 84.77 72.17
Mercury General Corporation MCY 67.39 51.15
Meredith Corporation MDP 42.66 18.93
Meritage Corporation MTH 118.15 80.2
Meritor Inc MTOR 32.99 24.99
Mesa Royalty Trust MTR 6.29 4.13
Mesabi Trust MSB 38.9 25.05
Methode Electronics Inc MEI 49.61 37.59
MetLife Inc MET 67.29 46.7
Metropolitan Bank Holding Corp MCB 66.22 35.6
Mettler Toledo International Inc MTD 1335.15 1038.47
Mexico Equity and Income Fund Inc The MXE 12.29 9.03
Mexico Fund Inc The MXF 15.75 13.01
MFA Financial Inc MFA 4.8 3.64
MFS Charter Income Trust MCR 9.01 8.45
MFS Government Markets Income Trust MGF 4.55 4.28
MFS Intermediate Income Trust MIN 3.83 3.61
MFS Multimarket Income Trust MMT 6.59 6.11
MFS Municipal Income Trust MFM 7.27 6.52
MFS Special Value Trust MFV 6.77 5.67
MGIC Investment Corporation MTG 15.56 11.86
MGM Resorts International MGM 44.16 28.36
Micro Focus Intl PLC MFGP 8.02 5.28
Mid America Apartment Communities Inc MAA 171.55 122.67
Miller Industries Inc MLR 47.2 37.38
Miller Howard High Income Equity Fund HIE 10.71 7.62
Minerals Technologies Inc MTX 87.87 62.01
Mistras Group Inc MG 12.03 6.93
Mitsubishi UFJ Financial Group Inc MUFG 6.01 4.39
MiX Telematics Limited MIXT 16.4 12.48
Mizuho Financial Group Inc MFG 3.21 2.56
Mobile TeleSystems OJSC MBT 9.49 8.11
Model N Inc MODN 45.09 32.02
Modine Manufacturing Company MOD 18.04 12.17
MOGU Inc MOGU 3.18 1.42
Mohawk Industries Inc MHK 229.74 135.63
Molina Healthcare Inc MOH 268.74 202.54
Molson Coors Brewing Company TAP 61.2 44.31
Monmouth Real Estate Investment Corporation MNR 19.56 16.23
Moody's Corporation MCO 344.56 263.04
Morgan Stanley MS 93.96 67.67
Morgan Stanley Emerging Markets Debt Fund Inc MSD 9.49 8.88
Morgan Stanley India Investment Fund Inc IIF 25.24 21.34
Mosaic Company The MOS 37.93 23.67
Motorola Solutions Inc MSI 212.58 166.61
Movado Group Inc MOV 32.19 16.75
MPLX LP MPLX 30.55 22.12
MRC Global Inc MRC 12.06 6.54
MSA Safety Incorporporated MSA 172.48 147.78
MSC Industrial Direct Company Inc MSM 95.62 77.57
MSCI Inc MSCI 494.83 393.34
MSG Networks Inc MSGN 20.61 12.71
Mueller Industries Inc MLI 47.6 34.15
Mueller Water Products Inc MWA 14.88 11.96
MuniVest Fund Inc MVF 9.69 8.89
MuniYield Arizona Fund Inc MZA 15.6 14.08
Murphy Oil Corporation MUR 24.49 12.2
Murphy USA Inc MUSA 154.35 123.1
MV Oil Trust MVO 6.9 3.15
Myers Industries Inc MYE 23.98 19.08
Nabors Industries Ltd NBR 130.49 57.34
NACCO Industries Inc NC 28.11 20.79
Nam Tai Property Inc NTP 36.32 5.54
NASDAQ TEST STOCK NTEST 25.11 24.99
National Bank Holdings Corporation NBHC 42.16 32.32
National Fuel Gas Company NFG 55.18 40.45
National Grid Transco PLC NGG 68.16 56.44
National Health Investors Inc NHI 77.83 65.53
National Oilwell Varco Inc NOV 17.68 12.22
National Presto Industries Inc NPK 116.54 87.53
National Retail Properties NNN 50 38.51
National Steel Company SID 10.09 5.51
Natural Gas Services Group Inc NGS 11.12 8.07
Natural Grocers by Vitamin Cottage Inc NGVC 18.13 11.07
Natural Resource Partners LP NRP 20.59 13.79
Natuzzi S p A NTZ 22.75 11.06
Nautilus Group Inc The NLS 30.54 14.77
Navigator Holdings Ltd NVGS 11.7 8.86
Navios Maritime Acquisition Corporation NNA 4.44 3.06
Navios Maritime Holdings Inc NM 13.05 2.21
Navios Maritime Partners LP NMM 34.93 10.25
Navistar International Corporation NAV 44.43 43.92
NCR Corporation NCR 49.68 33.09
Neenah Inc NP 60.95 50.92
Nelnet Inc NNI 77.67 68.49
NeoPhotonics Corporation NPTN 13.76 8.4
New America High Income Fund Inc The HYB 9.34 8.7
New Germany Fund Inc The GF 21.43 19.3
New Ireland Fund Inc The IRL 13.55 10.26
New Mountain Finance Corporation NMFC 13.68 11.39
New Oriental Education & Technology Group Inc EDU 196.79 8.55
New Residential Investment Corp NRZ 11.3 9.39
New Senior Investment Group Inc SNR 7.49 5.11
New York Community Bancorp Inc NYCB 12.91 10.41
New York Times Company The NYT 56.16 41.46
NewJersey Resources Corporation NJR 44.15 33.67
NewMarket Corporation NEU 428.63 334.75
Newmont Mining Corporation NEM 74.38 54.38
Newpark Resources Inc NR 4 1.97
NexPoint Residential Trust Inc NXRT 56.8 39.47
NextEra Energy Inc NEE 87.27 69.1
NGL ENERGY PARTNERS LP NGL 3.14 1.91
Nielsen N V NLSN 28.1 20.23
Nike Inc NKE 147.05 127.73
NiSource Inc NI 26.47 21.26
NL Industries Inc NL 8.4 4.51
Noah Holdings Ltd NOAH 51.45 40.52
Noble Corporation NE 24.89 0.03
Noble Energy Inc NBL 366 4.12
Nokia Corporation NOK 6.55 3.82
Nomad Foods Limited NOMD 31.5 23.62
Nomura Holdings Inc ADR NMR 6.61 5.14
Norbord Inc OSB 45.23 40.07
Nordic American Tankers Limited NAT 3.86 2.85
Nordstrom Inc JWN 45.79 30.61
Norfolk Souther Corporation NSC 291.62 233.44
North American Construction Group Ltd NOA 14.59 9.04
North European Oil Royality Trust NRT 6.41 2.96
Northrop Grumman Corporation NOC 377.51 286.7
Northwest Natural Holding Company NWN 56.39 42.92
NorthWestern Corporation NWE 70.27 54.58
Novartis AG NVS 98.47 83.18
Novo Nordisk A S NVO 84.76 67.09
NOW Inc DNOW 11.86 7.19
NRG Energy Inc NRG 43.93 31.98
Nu Skin Enterprises Inc NUS 62.89 48.35
Nucor Corporation NUE 109.99 48.73
Nustar Energy L P NS 20.58 14.33
Nutrien Ltd NTR 65.04 49.17
Nuveen AMT Free Municipal Credit Income Fund NVG 17.75 16.02
Nuveen AMT Free Municipal Value Fund NUV 11.76 10.94
Nuveen AMT Free Quality Municipal Income Fund NEA 15.56 14.32
Nuveen Arizona Quality Municipal Income Fund NAZ 16.2 14.98
Nuveen California AMT Free Quality Municipal Income Fund NKX 16.22 14.92
Nuveen California Municipal Value Fund 2 NCB 15.91 14.98
Nuveen California Municipal Value Fund Inc NCA 11 9.92
Nuveen California Quality Municipal Income Fund NAC 15.77 14.44
Nuveen Credit Strategies Income Fund JQC 6.71 6.34
Nuveen Diversified Dividend and Income Fund JDD 10.85 8.57
Nuveen Dow 30SM Dynamic Overwrite Fund DIAX 17.44 14.64
Nuveen Floating Rate Income Fund JFR 9.82 8.75
Nuveen Floating Rate Income Opportuntiy Fund JRO 9.61 8.65
Nuveen Georgia Quality Municipal Income Fund NKG 13.92 12.57
Nuveen Insured California Select Tax Free Income Portfolio NXC 19.4 15.63
Nuveen Insured New York Select Tax Free Income Portfolio NXN 14.97 13.56
Nuveen Maryland Quality Municipal Income Fund NMY 15.27 13.76
Nuveen Massachusetts Municipal Income Fund NMT 15.14 14.1
Nuveen Michigan Quality Municipal Income Fund NUM 16.31 14.57
Nuveen Missouri Quality Municipal Income Fund NOM 15.52 13.93
Nuveen Municipal Credit Income Fund NZF 17.12 15.6
Nuveen Municipal High Income Opportunity Fund NMZ 15.18 14.04
Nuveen Municipal Income Fund Inc NMI 11.78 11.08
Nuveen New Jersey Municipal Value Fund NJV 14.83 13.97
Nuveen New Jersey Quality Municipal Income Fund NXJ 15.46 14.01
Nuveen New York AMT Free Quality Municipal NRK 14.14 13.29
Nuveen New York Municipal Value Fund 2 NYV 15.8 14.42
Nuveen New York Municipal Value Fund Inc NNY 10.11 9.5
Nuveen New York Quality Municipal Income Fund NAN 15.08 13.88
Nuveen Ohio Quality Municipal Income Fund NUO 16.7 15.04
Nuveen Pennsylvania Municipal Value Fund NPN 15.09 13.75
Nuveen Pennsylvania Quality Municipal Income Fund NQP 15.05 14.02
Nuveen Preferred & Income Opportunities Fund JPC 9.95 9.05
Nuveen Preferred & Income Securities Fund JPS 9.96 9.13
Nuveen Quality Municipal Income Fund NAD 15.93 14.64
Nuveen Real Estate Fund JRS 11.42 8.05
Nuveen S&P 500 Buy Write Income Fund BXMX 14.8 12.35
Nuveen S&P 500 Dynamic Overwrite Fund SPXX 18.7 14.86
Nuveen Select Maturities Municipal Fund NIM 10.93 10.23
Nuveen Select Tax Free Income Portfolio NXP 18.55 16.5
Nuveen Select Tax Free Income Portfolio II NXQ 16.94 15.47
Nuveen Select Tax Free Income Portfolio III NXR 18.67 15.84
Nuveen Senior Income Fund NSL 5.81 5.18
Nuveen Tax Advantaged Dividend Growth Fund JTD 16.62 13.9
Nuveen Tax Advantaged Total Return Strategy Fund JTA 12.08 9.26
Nuveen Virginia Quality Municipal Income Fund NPV 16.69 15.49
nVent Electric plc NVT 33.02 22.15
NVR Inc NVR 5281.99 3930
Oasis Petroleum Inc OAS 94.9 37.37
Occidental Petroleum Corporation OXY 31.23 17.65
Oceaneering International Inc OII 18.2 8.23
Ocwen Financial Corporation OCN 34.71 22.97
OFG Bancorp OFG 25.14 16.48
OGE Energy Corp OGE 35.45 29.27
Oil States International Inc OIS 9.43 5.22
Oil Dri Corporation Of America ODC 38.45 33.34
Old Republic International Corporation ORI 26.56 17.98
Olin Corporation OLN 50.01 23.85
Omega Healthcare Investors Inc OHI 39.16 34.86
Omnicom Group Inc OMC 85.21 61.01
ONE Gas Inc OGS 81.26 66.97
One Liberty Properties Inc OLP 29.26 19.62
OneMain Holdings Inc OMF 59.94 44.55
ONEOK Inc OKE 55.78 37.5
Oppenheimer Holdings Inc OPY 51.91 30.33
Oracle Corporation ORCL 84.61 60.15
Orange ORAN 13.01 11.6
Orchid Island Capital Inc ORC 6.2 5.08
Orion Group Holdings Inc ORN 6.5 4.78
Orix Corp Ads IX 91.38 75.88
Ormat Technologies Inc ORA 126.02 64.22
Oshkosh Corporation OSK 136.92 3.26
Osisko Gold Royalties Ltd OR 14.72 9.81
OUTFRONT Media Inc OUT 24.83 17.16
Overseas Shipholding Group Inc OSG 2.8 2.05
Owens & Minor Inc OMI 48.72 0.43
Owens Corning Inc OC 108.22 73.94
Owens Illinois Inc OI 19.4 11.48
Oxford Industries Inc OXM 107.16 62.9
Pacific Coast Oil Trust ROYT 0.14 0.08
Pacific Gas & Electric Co PCG 12.38 10
Packaging Corporation of America PKG 155.49 128.93
Palo Alto Networks Inc PANW 396.9 316.85
Pampa Energia S A PAM 17.59 12.53
Panhandle Royalty Company PHX 3.66 2.02
Par Pacific Holdings Inc PARR 19.74 12.69
PAR Technology Corporation PAR 88.71 58.32
Park Electrochemical Corporation PKE 15.62 13.04
Park Hotels & Resorts Inc PK 24.6 16.5
Parker Hannifin Corporation PH 322.98 250.43
PBF Energy Inc PBF 18.4 6.83
Peabody Energy Corporation BTU 9.21 2.65
Pearson Plc PSO 12.34 9.14
Pebblebrook Hotel Trust PEB 26.11 18.29
Pembina Pipeline Corp PBA 33.1 24.02
Pennsylvania Real Estate Investment Trust PEI 3.17 1.01
PennyMac Financial Services Inc PFSI 67.16 56.63
PennyMac Mortgage Investment Trust PMT 20.74 17
Penske Automotive Group Inc PAG 92.51 57.7
Pentair plc PNR 70.6 51.53
PerkinElmer Inc PKI 160.53 120.35
Permian Basin Royalty Trust PBT 4.7 3.35
Permianville Royalty Trust PVL 1.82 0.76
Perrigo Company PRGO 49.15 39.6
Perspecta Inc PRSP 29.58 23.14
PetroChina Company Limited PTR 45.12 30.42
Petroleo Brasileiro S A Petrobras PBR 11.77 7.21
Pfizer Inc PFE 40.89 33.51
Philip Morris International Inc PM 98.56 79.06
Phillips 66 PSX 92.56 67.38
Phillips 66 Partners LP PSXP 41.51 24.49
Phoenix New Media Limited FENG 2.5 1.15
Physicians Realty Trust DOC 19.55 16.75
Piedmont Office Realty Trust Inc PDM 20.26 15.18
PIMCO California Municipal Income Fund PCQ 19.1 17.69
Pimco California Municipal Income Fund II PCK 9.39 8.82
PIMCO California Municipal Income Fund III PZC 11.32 10.09
PIMCO Commercial Mortgage Securities Trust Inc PCM 12.02 10.84
Pimco Corporate & Income Opportunity Fund PTY 20.44 17.8
Pimco Corporate & Income Stategy Fund PCN 18.88 16.93
Pimco Global Stocksplus & Income Fund PGP 11.26 10.02
Pimco High Income Fund PHK 7.06 6.03
PIMCO Income Strategy Fund PFL 12.89 11.36
PIMCO Income Strategy Fund II PFN 10.95 9.93
PIMCO Municipal Income Fund PMF 14.92 13.84
Pimco Municipal Income Fund II PML 15.19 14.09
PIMCO Municipal Income Fund III PMX 12.66 11.81
PIMCO New York Municipal Income Fund PNF 13.03 11.68
Pimco New York Municipal Income Fund II PNI 12.02 10.8
PIMCO New York Municipal Income Fund III PYN 10.97 8.83
PIMCO Strategic Income Fund Inc RCS 7.92 6.8
Pinnacle West Capital Corporation PNW 88.12 72.3
Pioneer Floating Rate Trust PHD 11.63 10.14
Pioneer High Income Trust PHT 10.08 8.8
Pioneer Municipal High Income Advantage Trust MAV 12.26 11.32
Pioneer Municipal High Income Trust MHI 12.88 12.03
Pioneer Natural Resources Company PXD 171.62 113.48
Pitney Bowes Inc PBI 10.83 6.33
PJT Partners Inc PJT 81.39 66.23
Plains All American Pipeline L P PAA 12.11 8.18
Plains Group Holdings L P PAGP 12.75 8.27
Plantronics Inc PLT 44.72 26.29
PLDT Inc PHI 30.78 25.22
PNC Financial Services Group Inc The PNC 201.34 143.82
PNM Resources Inc Holding Co PNM 49.97 47.1
Polaris Industries Inc PII 147.02 95.71
PolyOne Corporation POL 45.77 39.45
Portland General Electric Company POR 51.46 41.26
POSCO PKX 91.27 54.79
Post Holdings Inc POST 117.4 91.93
PPG Industries Inc PPG 181.62 134.45
PPL Capital Funding Inc PPX 26.31 25.28
PPL Corporation PPL 33.85 26.19
PPlus Trust PYS 22.66 19.96
PPlus Trust PYT 24.8 23.45
Precision Drilling Corporation PDS 39.24 16.58
Preferred Apartment Communities Inc APTS 11.1 7.17
Prestige Consumer Healthcare Inc PBH 51.75 36.16
Pretium Resources Inc PVG 12.17 9.68
Primerica Inc PRI 165.23 129.72
Principal Real Estate Income Fund PGZ 16.05 12
ProAssurance Corporation PRA 28.39 18.1
Procter & Gamble Company The PG 140.16 122.15
Progressive Corporation The PGR 107.1 85.53
Prologis Inc PLD 124.71 93.91
PROS Holdings Inc PRO 49.89 37
Prospect Capital Corporation PBB 25.52 25.19
Prospect Capital Corporation PBC 26.34 25.5
Prosperity Bancshares Inc PB 80.48 67.19
Proto Labs Inc PRLB 251.49 86.69
Provident Financial Services Inc PFS 25.47 17.82
Prudential Financial Inc PRU 108.51 76.4
Prudential Public Limited Company PUK 44.65 31.94
PS Business Parks Inc PSB 163.92 129.67
PT Telekomunikasi Indonesia Tbk TLK 25.52 21.73
Public Service Enterprise Group Incorporated PEG 63.65 53.83
Public Storage PSA 295.81 213.82
PulteGroup Inc PHM 63.59 40.75
Putnam Managed Municipal Income Trust PMM 8.56 7.92
Putnam Master Intermediate Income Trust PIM 4.47 4.15
Putnam Municipal Opportunities Trust PMO 14.12 13.2
Putnam Premier Income Trust PPT 4.87 4.63
PVH Corp PVH 118.05 81.98
Pzena Investment Management Inc PZN 12.03 7.11
QEP Resources Inc QEP 4.38 2.46
QTS Realty Trust Inc QTS 78.35 56.89
Quad Graphics Inc QUAD 6.3 3.02
Quaker Chemical Corporation KWR 300.84 231.77
Quanex Building Products Corporation NX 28.51 21.95
Quanta Services Inc PWR 101.46 69.24
Quest Diagnostics Incorporated DGX 141.48 114.63
Quotient Technology Inc QUOT 17.59 8.94
QVC Inc QVCD 25.97 25.08
Radian Group Inc RDN 25.06 19.33
Ralph Lauren Corporation RL 141.74 100.81
Range Resources Corporation RRC 16.02 7.13
Raymond James Financial Inc RJF 136.64 94.4
Rayonier Advanced Materials Inc RYAM 10.77 6.56
Rayonier Inc RYN 38.56 29.1
RE MAX Holdings Inc RMAX 43.16 34.44
Ready Capital Corporation RC 15.92 11.64
Ready Capital Corporation RCA 27.2 24.02
Ready Capital Corporation RCP 25.38 25.06
Realogy Holdings Corp RLGY 19.43 13.09
Realty Income Corporation O 71.09 57.78
Red Lion Hotels Corporation RLH 3.5 3.4
Redwood Trust Inc RWT 12.05 8.54
Regal Beloit Corporation RBC 154.44 122.61
Regional Management Corp RM 50.48 27.12
Regions Financial Corporation RF 23.62 15.95
Regis Corporation RGS 13.61 8.08
Reinsurance Group of America Incorporated RGA 134.43 104.03
Reinsurance Group of America Incorporated RZA 27.44 26.03
Reliance Steel & Aluminum Co RS 177.24 116.96
RELX PLC RELX 27.13 23.47
RenaissanceRe Holdings Ltd RNR 173.55 147.93
Renesola Ltd SOL 33.69 7.09
Renren Inc RENN 12.52 4.65
Republic Services Inc RSG 112.05 88.96
Resideo Technologies Inc REZI 32.62 20.64
ResMed Inc RMD 222.28 179.46
Resolute Forest Products Inc RFP 17.19 6.35
Restaurant Brands International Inc QSR 70.51 57.11
Retail Properties of America Inc RPAI 12.7 8.33
Retail Value Inc RVI 21.43 14.79
Revlon Inc REV 17.46 9.68
REX American Resources Corporation REX 115.13 75.56
Rexford Industrial Realty Inc REXR 59.26 46.14
Rexnord Corporation RXN 52.46 37.78
RH RH 716.85 441.46
Ringcentral Inc RNG 443.29 235.53
Rio Tinto Plc RIO 94.65 74.3
Ritchie Bros Auctioneers Incorporated RBA 69.12 50.98
Rite Aid Corporation RAD 28.15 15.8
RLI Corp RLI 117.29 96.78
RLJ Lodging Trust RLJ 17.21 12.91
Roadrunner Transportation Systems Inc RRTS 5.8 2.01
Robert Half International Inc RHI 91.31 61.15
Rockwell Automation Inc ROK 284.15 0.18
Rogers Communication Inc RCI 52.73 43.51
Rogers Corporation ROG 203.16 152.09
Rollins Inc ROL 41.75 31.9
Roper Technologies Inc ROP 457.15 371.89
Royal Bank Of Canada RY 104.72 80.87
Royal Caribbean Cruises Ltd RCL 96.76 65
Royce Micro Cap Trust Inc RMT 12.55 9.96
Royce Value Trust Inc RVT 19.39 15.87
RPC Inc RES 7.18 3.4
RPM International Inc RPM 97.92 80.04
RPT Realty RPT 13.93 8.32
RTW Retailwinds Inc RTW 0.01 0.01
Ryder System Inc R 87.11 61.42
Ryman Hospitality Properties Inc RHP 84.73 63.23
S&P Global Inc SPGI 394.35 304.9
Sabine Royalty Trust SBR 39.09 28.56
Safe Bulkers Inc SB 4.42 1.35
Safeguard Scientifics Inc SFE 8.14 6.03
Salesforce com Inc CRM 248.59 205.33
Sally Beauty Holdings Inc SBH 25.29 12.81
San Juan Basin Royalty Trust SJT 5.9 2.71
SandRidge Energy Inc SD 6.45 3.43
SandRidge Permian Trust PER 0.43 0.39
Sanofi SNY 54.04 45.46
SAP SE SAP 143.94 121.09
Saratoga Investment Corp SAB 207100 150200
Saratoga Investment Corp SAF 25.88 25.34
Saratoga Investment Corp SAR 26.63 20.43
Sasol Ltd SSL 17.82 8.72
Saul Centers Inc BFS 46.41 29.93
Schlumberger N V SLB 36.52 21.95
Schweitzer Mauduit International Inc SWM 50.52 37.14
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION SAIC 103.1 80
Scorpio Bulkers Inc SALT 24.6 15.68
Scorpio Tankers Inc STNG 22.74 11.18
Scotts Miracle Gro Company The SMG 252.62 192.34
Scudder Municiple Income Trust KTF 12.16 11.29
Scudder Strategic Municiple Income Trust KSM 12.42 11.3
Seabridge Gold Inc SA 22.68 15.83
SEACOR Holdings Inc CKH 43.66 40.16
SEACOR Marine Holdings Inc SMHI 6.06 2.77
Seadrill Limited SDRL 0.31 0.28
Sealed Air Corporation SEE 58.44 42.11
SeaWorld Entertainment Inc SEAS 57.69 28.57
Select Medical Holdings Corporation SEM 41.66 26.72
Semiconductor Manufacturing International Corporation SMI 2419 1900
Sempra Energy SRE 142.24 115.98
Sensata Technologies Holding plc ST 63.85 51.97
Sensient Technologies Corporation SXT 89.59 70.53
Sequans Communications S A SQNS 8.9 4.8
Seritage Growth Properties SRG 23.22 13.86
Service Corporation International SCI 56.71 46.19
ServiceNow Inc NOW 594.47 449.49
Shaw Communications Inc SJR 30.08 17.13
Sherwin Williams Company The SHW 759.02 249.75
Shinhan Financial Group Co Ltd SHG 39.07 27.67
Ship Finance International Limited SFL 8.94 6.34
Shutterstock Inc SSTK 101.46 64.99
Signet Jewelers Limited SIG 73.57 27.65
SilverBow Resorces Inc SBOW 22.36 5.42
Simon Property Group Inc SPG 136.16 82.81
Simpson Manufacturing Company Inc SSD 117.18 92.08
SINOPEC Shangai Petrochemical Company Ltd SHI 26.62 21.31
SITE Centers Corp SITC 15.78 9.72
Six Flags Entertainment Corporation New SIX 50.53 32.08
SJW Group SJW 71.42 58.87
SK Telecom Co Ltd SKM 33.25 24.08
Skechers U S A Inc SKX 51.9 34.34
Skyline Champion Corporation SKY 53.18 30.01
SL Green Realty Corp SLG 85.17 56.48
SM Energy Company SM 24.26 6.36
Smith & Nephew SNATS Inc SNN 45.66 36.75
Smith A O Corporation AOS 72.25 53.19
Snap On Incorporated SNA 255.82 166.72
Sociedad Quimica y Minera S A SQM 60.06 41.52
Sogou Inc SOGO 8.61 7.56
Sonic Automotive Inc SAH 55.08 38.59
Sonoco Products Company SON 69.12 57.76
Sony Corp Ord SNE 116.71 92.97
Source Capital Inc SOR 45.55 39.79
South Jersey Industries Inc SJI 28.8 21.08
Southern Company The SO 66.42 56.72
Southern Copper Corporation SCCO 81.53 65.82
Southwest Airlines Company LUV 64.1 43.94
Southwest Gas Holdings Inc SWX 73.17 57.98
Southwestern Energy Company SWN 5.75 3.07
Spartan Energy Acquisition Corp SPAQ 9.96 9.73
Special Opportunities Fund Inc SPE 15.51 13.86
Spire Inc SR 77.68 60.46
Spirit Aerosystems Holdings Inc SPR 53 33.87
Spirit Realty Capital Inc SRC 50.82 37.14
Sprague Resources LP SRLP 28 18.75
SPX Corporation SPXC 64.87 51.71
SPX FLOW Inc FLOW 70.6 52.97
St Joe Company The JOE 55.17 41.08
Stag Industrial Inc STAG 38.67 29.77
Standard Motor Products Inc SMP 47.76 39.23
Standex International Corporation SXI 107.29 75.16
Stanley Black & Decker Inc SWK 224.97 169.35
Stantec Inc STN 47.31 32.09
Star Group L P SGU 11.55 9.36
StarTek Inc SRT 9.19 5.97
STARWOOD PROPERTY TRUST INC STWD 26.77 18.34
State Street Corporation STT 88.48 70.05
Steel Partners Holdings LP SPLP 28.19 10.35
Steelcase Inc SCS 16.59 12.69
Stellus Capital Investment Corporation SCA 25.35 25.15
Stellus Capital Investment Corporation SCM 13.66 10.18
Stepan Company SCL 137.95 4.11
STERIS plc STE 215.45 171.2
Sterling Bancorp STL 27.02 17.83
Stewart Information Services Corporation STC 61.6 46.38
Stifel Financial Corporation SF 71.58 48.77
Stifel Financial Corporation SFB 26.94 25.02
STMicroelectronics N V STM 42.79 33.3
Stone Harbor Emerging Markets Income Fund EDF 8.92 7.94
Stone Harbor Emerging Markets Total Income Fund EDI 9.39 8.48
StoneMor Partners L P STON 3.58 1.69
Stoneridge Inc SRI 37.19 27.45
STRATS Trust GJH 10.72 10.33
Stryker Corporation SYK 267 221.01
Sturm Ruger & Company Inc RGR 80.39 63.3
Suburban Propane Partners L P SPH 16.2 14.5
Sumitomo Mitsui Financial Group Inc SMFG 7.88 6.1
Summit Hotel Properties Inc INN 11.26 8.1
Summit Midstream Partners LP SMLP 28.99 12.56
Sun Communities Inc SUI 177.58 139
Sun Life Financial Inc SLF 54.71 44.19
SunCoke Energy Inc SXC 7.77 4.64
Suncor Energy Inc SU 25.42 16.72
Sunoco LP SUN 38.35 28.61
Sunstone Hotel Investors Inc SHO 13.6 10.25
Superior Industries International Inc SUP 9.25 4.18
Suzano Papel e Celulose S A SUZ 14.23 11.05
Swiss Helvetia Fund Inc The SWZ 9.88 8.7
Synnex Corporation SNX 129.5 80.4
Synovus Financial Corp SNV 49.82 32.15
Sysco Corporation SYY 86.32 71.57
Systemax Inc SYX 45.72 32.46
Taiwan Fund Inc The TWN 32.65 26.06
Taiwan Semiconductor Manufacturing Company Ltd TSM 140.05 108.75
Takeda Pharmaceutical Company Limited TAK 19.93 16.53
TAL Education Group TAL 90.65 28.05
Talos Energy Inc TALO 16.99 8.46
Tanger Factory Outlet Centers Inc SKT 20.2 9.82
Tapestry Inc TPR 49.12 30.61
Targa Resources Inc TRGP 47.34 26.16
Target Corporation TGT 235.1 169.82
Taro Pharmaceutical Industries Ltd TARO 79.95 70.26
Tata Motors Ltd TTM 24.11 12.76
Taubman Centers Inc TCO 11850 10200
Taylor Morrison Home Corporation TMHC 32.79 24
TC PipeLines LP TCP 31.71 29.17
TCF Financial Corporation TCF 49.17 36.88
TCW Strategic Income Fund Inc TSI 5.94 5.49
TE Connectivity Ltd TEL 139.36 119.85
Team Inc TISI 12.5 8.12
TechnipFMC plc FTI 12.93 0.14
Teck Resources Ltd TECK 26.25 18.03
Teekay Corporation TK 4.03 2.36
Teekay LNG Partners L P TGP 15.98 11.73
Teekay Tankers Ltd TNK 15.77 10.22
TEGNA Inc GCI 6.03 3.14
TEGNA Inc TGNA 21.41 13.86
Tejon Ranch Co TRC 17.75 14.22
Tekla Healthcare Investors HQH 25.84 22.8
Tekla Life Sciences Investors HQL 22.07 19.14
Telecom Argentina Stet France Telecom S A TEO 6.81 4.4
Teledyne Technologies Incorporated TDY 456.37 355.88
Teleflex Incorporated TFX 445.93 372
Telefonica Brasil S A VIV 9.25 7.6
Telefonica SA TEF 5.16 4.06
Telephone and Data Systems Inc TDA 25.73 24.63
Telephone and Data Systems Inc TDS 26.36 17.89
TELUS Corporation TU 23.23 19.91
Templeton Dragon Fund Inc TDF 27.46 21.49
Templeton Emerging Markets Fund EMF 20.95 18.58
Templeton Emerging Markets Income Fund Inc TEI 8.17 7.37
Templeton Global Income Fund Inc GIM 5.69 5.29
Tempur Sealy International Inc TPX 40.81 26.4
Tenaris S A TS 23.99 15.19
Tencent Music Entertainment Group TME 31.79 14.57
Tenet Healthcare Corporation THC 68.78 38.98
Tennant Company TNC 85.73 67.75
Tenneco Inc TEN 21.13 9.76
Teradata Corporation TDC 53.76 22.23
Terex Corporation TEX 54.83 34.42
Ternium S A TX 41.07 27.14
Terreno Realty Corporation TRNO 66.54 54.34
Tetra Technologies Inc TTI 3.88 1.01
Teva Pharmaceutical Industries Limited TEVA 12.81 10.09
Texas Pacific Land Trust TPL 1753.25 713.21
Textainer Group Holdings Limited TGH 34.98 17.68
Textron Inc TXT 70.28 45.34
The AES Corporation AES 28.91 22.96
The Blackstone Group L P BX 95.41 61.66
The Central and Eastern Europe Fund Inc CEE 28.97 23.5
The Charles Schwab Corporation SCHW 76.01 51.57
The Cooper Companies Inc COO 414.76 357.26
The Hanover Insurance Group Inc THG 142.8 112.22
The Travelers Companies Inc TRV 162.2 135.54
Thermo Fisher Scientific Inc TMO 519.58 439.85
Thermon Group Holdings Inc THR 22.27 14.99
Third Point Reinsurance Ltd TPRE 11.24 9.23
Thomson Reuters Corp TRI 98.85 78.54
Thor Industries Inc THO 148.79 93.8
Tidewater Inc TDW 15.53 8.94
Tiffany & Co TIF 131.47 131.43
Tilly& 39 s Inc TLYS 16.28 8.25
Timken Company The TKR 91.55 72.79
TimkenSteel Corporation TMST 15.99 4.84
Titan International Inc TWI 11.41 4.82
TJX Companies Inc The TJX 73.78 62.55
Toll Brothers Inc TOL 68.73 42.25
Tootsie Roll Industries Inc TR 43.51 29.65
TopBuild Corp BLD 232.17 180.59
Toro Company The TTC 116.51 93.4
Toronto Dominion Bank The TD 73.37 56.26
Tortoise Energy Independence Fund Inc NDP 21.25 13.36
Tortoise Energy Infrastructure Corporation TYG 30.71 20.33
Tortoise Pipeline & Energy Fund Inc TTP 25.24 17.09
Total S A TOT 50.25 41.77
Toyota Motor Corp Ltd Ord TM 182.1 140.41
TPG Specialty Lending Inc TSLX 22.78 20.46
TransAlta Corporation TAC 9.99 7.66
TransCanada Corporation TRP 53.21 40.73
Transcontinental Realty Investors Inc TCI 32.5 19.4
Transdigm Group Incorporated TDG 669 518.59
Transocean Ltd RIG 4.68 2.32
Transportadora De Gas Sa Ord B TGS 5.71 4.32
Trecora Resources TREC 8.55 6.31
Tredegar Corporation TG 18.29 14.56
Treehouse Foods Inc THS 54.94 38.24
Trex Company Inc TREX 110.04 82.34
Tri Continental Corporation TY 34.88 29.15
TRI Pointe Group Inc TPH 25.8 16.96
Trinity Industries Inc TRN 32.96 26.3
TriplePoint Venture Growth BDC Corp TPVG 16.71 12.81
TriplePoint Venture Growth BDC Corp TPVY 25.55 25.26
Triple S Management Corporation GTS 28.75 21.02
Triton International Limited TRTN 60.43 45.12
Triumph Group Inc TGI 21.52 10.8
Tronox Limited TROX 24.49 14.36
TrueBlue Inc TBI 29.37 18.39
Tsakos Energy Navigation Ltd TNP 10.59 8.03
Tupperware Brands Corporation TUP 37.78 23.74
Turkcell Iletisim Hizmetleri AS TKC 6 4.45
Turquoise Hill Resources Ltd TRQ 20.97 10.7
Tutor Perini Corporation TPC 20.07 12.94
Twitter Inc TWTR 77.63 45.18
Two Harbors Investments Corp TWO 7.81 6.07
Tyler Technologies Inc TYL 477.19 387.29
Tyson Foods Inc TSN 80.96 62.99
U S Bancorp USB 62.21 42.81
U S Physical Therapy Inc USPH 141.6 104.1
U S Silica Holdings Inc SLCA 14.91 8.06
UBS AG UBS 16.55 14.33
UDR Inc UDR 50.29 36.79
UGI Corporation UGI 47.88 34.79
Ultrapar Participacoes S A UGP 4.6 3.1
UMH Properties Inc UMH 22.96 14.51
Under Armour Inc UA 21.35 14.77
Under Armour Inc UAA 25.53 17.29
Unifi Inc UFI 30.44 17.72
Unifirst Corporation UNF 258 210
Unilever PLC UL 61.05 52.06
Union Pacific Corporation UNP 229.48 194.33
Unisys Corporation UIS 28.15 19.33
United Microelectronics Corporation UMC 11.19 8.03
United Parcel Service Inc UPS 217.84 155
United Rentals Inc URI 351.94 229.65
United States Cellular Corporation USM 39.79 29.19
United States Steel Corporation X 28.81 16.26
UnitedHealth Group Incorporated UNH 420.89 323.2
UNITIL Corporation UTL 58.31 39.23
Universal Corporation UVV 60.32 45.36
Universal Health Realty Income Trust UHT 74.15 59.38
Universal Health Services Inc UHS 160.64 124.68
UNIVERSAL INSURANCE HOLDINGS INC UVE 16.54 13.08
Universal Technical Institute Inc UTI 6.72 5.55
Unum Group UNM 31.9 22.16
Urban Edge Properties UE 20.27 12.61
Urstadt Biddle Properties Inc UBA 19.74 13.75
Urstadt Biddle Properties Inc UBP 15.94 11.68
USA Compression Partners LP USAC 16.25 12.93
USANA Health Sciences Inc USNA 106.41 77.95
USLIFE Income Fund Inc BIF 13.83 10.98
V F Corporation VFC 89.88 75.81
VAALCO Energy Inc EGY 3.35 1.79
Vail Resorts Inc MTN 334.27 261.83
VALE S A VALE 22.71 16.15
Valero Energy Corporation VLO 84.39 55.73
Valhi Inc VHI 32.22 15.89
Valmont Industries Inc VMI 262.02 173.21
Varian Medical Systems Inc VAR 177.29 174.89
Vector Group Ltd VGR 15.15 11.63
Vectrus Inc VEC 59.8 48.13
Vedanta Limited VEDL 15.98 8.69
Veeva Systems Inc VEEV 320.23 241.17
Ventas Inc VTR 58.3 46.07
Veoneer Inc VNE 30.5 19.87
VEREIT Inc VER 49.31 35.05
Veritiv Corporation VRTV 66.47 18.78
Verizon Communications Inc VZ 59.52 54.08
Verizon Communications Inc VZA 25.55 25.55
Vermilion Energy Inc VET 8.81 4.46
Verso Corporation VRS 17.83 11.5
Viad Corp VVI 50.16 34.17
Vince Holding Corp VNCE 13.18 6.27
Vipshop Holdings Limited VIPS 45.58 21.21
Virtus Global Dividend & Income Fund Inc ZTR 10.33 8.56
Visa Inc V 236.86 193.25
Vishay Intertechnology Inc VSH 26.01 20.92
Vishay Precision Group Inc VPG 36.7 29.55
Vista Outdoor Inc VSTO 44.68 24.19
Vistra Energy Corp VST 23.83 15.57
Vmware Inc VMW 170.03 132.47
VOC Energy Trust VOC 4.19 2.4
Vocera Communications Inc VCRA 51.55 32.7
Vonage Holdings Corp VG 15.35 11.04
Vornado Realty Trust VNO 50.33 35.39
voxeljet AG VJET 36 9.3
Voya Asia Pacific High Dividend Equity Income Fund IAE 9.64 8.72
Voya Financial Inc VOYA 70.03 54.98
Voya Global Advantage and Premium Opportunity Fund IGA 9.99 8.58
Voya Global Equity Dividend and Premium Opportunity Fund IGD 6.07 5.17
Voya Prime Rate Trust PPR 4.69 4.4
Vulcan Materials Company VMC 191.75 146.53
W&T Offshore Inc WTI 4.62 2.17
W P Carey Inc WPC 78.29 66.15
W R Berkley Corporation WRB 81.36 61.64
W R Grace & Co GRA 68.82 54.21
W W Grainger Inc GWW 474.22 364.39
Wabash National Corporation WNC 20.44 15.84
Waddell & Reed Financial Inc WDR 25.45 24.93
Walker & Dunlop Inc WD 113.69 81.84
Walmart Inc WMT 148.97 127.53
Walt Disney Company The DIS 201.91 163.03
Washington Prime Group Inc WPG 14.9 1.84
Washington Real Estate Investment Trust WRE 26.95 21.04
Waste Connections Inc WCN 123.62 97.54
Waste Management Inc WM 143.26 109.92
Waters Corporation WAT 336.58 248.51
Watsco Inc WSO 305.43 225.54
Watts Water Technologies Inc WTS 143 113.85
Webster Financial Corporation WBS 62.37 41.93
WEC Energy Group Inc WEC 99.26 80.99
Weingarten Realty Investors WRI 34.12 0.04
Weis Markets Inc WMK 59.07 46.94
Welbilt Inc WBT 24.8 12.57
Wells Fargo & Company WFC 47.9 29.7
Welltower Inc WELL 79.68 59.79
WESCO International Inc WCC 112.35 76.12
West Pharmaceutical Services Inc WST 347.51 257.29
Western Alliance Bancorporation WAL 108.02 58.89
Western Asset Bond Fund WEA 14.63 13.82
Western Asset Emerging Markets Debt Fund Inc EMD 14.17 13
Western Asset Global High Income Fund Inc EHI 10.6 9.93
Western Asset High Income Fund II Inc HIX 7.34 6.77
Western Asset High Income Opportunity Fund Inc HIO 5.26 4.89
Western Asset Intermediate Muni Fund Inc SBI 9.67 9.1
Western Asset Investment Grade Income Fund Inc PAI 16.12 14.75
Western Asset Managed Municipals Fund Inc MMU 13.59 12.58
Western Asset Mortgage Capital Corporation WMC 4.14 2.87
Western Asset Mortgage Defined Opportunity Fund Inc DMO 15.56 14.05
Western Asset Municipal High Income Fund Inc MHF 8.3 7.44
Western Asset Municipal Partners Fund Inc MNP 16 14.82
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 13.18 11.95
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 14.11 12.69
Western Gas Partners LP WES 22.66 14.13
Western Union Company The WU 26.39 21.66
Westinghouse Air Brake Technologies Corporation WAB 85.55 72.06
Westlake Chemical Corporation WLK 105.19 76.46
Westpac Banking Corporation WBK 20.79 14.9
Westrock Company WRK 61.81 40.7
Westwood Holdings Group Inc WHG 20.67 11.84
WEX Inc WEX 230 187.22
Weyerhaeuser Company WY 40.79 31.19
Wheaton Precious Metals Corp WPM 49.05 35.64
Whirlpool Corporation WHR 255.71 176.9
White Mountains Insurance Group Ltd WTM 1267.52 1000
Whitestone REIT WSR 10.37 7.6
Whiting Petroleum Corporation WLL 51.05 20.34
Williams Companies Inc The WMB 28.23 20.1
Williams Sonoma Inc WSM 187.04 102.95
Winnebago Industries Inc WGO 87.53 61.18
Wipro Limited WIT 8.27 5.69
WNS Holdings Limited WNS 77 67.18
Wolverine World Wide Inc WWW 44.12 28.61
Woori Bank WF 32 23.89
World Fuel Services Corporation INT 36.97 30.73
World Wrestling Entertainment Inc WWE 65.2 46.41
Worthington Industries Inc WOR 73.2 51.19
WPP plc WPP 71.88 51.94
WPX Energy Inc WPX 9.43 8.32
Wyndham Destinations Inc WYND 65.11 43.34
Wyndham Hotels & Resorts Inc WH 76.88 57.34
Xenia Hotels & Resorts Inc XHR 21.19 14.47
Xerox Corporation XRX 26.91 20.75
Xinyuan Real Estate Co Ltd XIN 3.62 2.16
XPO Logistics Inc XPO 149.57 110.41
Xylem Inc XYL 119.8 95.12
Yamana Gold Inc AUY 6.09 4.05
Yelp Inc YELP 43.47 29.29
YPF Sociedad Anonima YPF 5.72 3.25
Yum China Holdings Inc YUMC 69.4 56.4
Yum Brands Inc YUM 122.15 101.49
Zimmer Biomet Holdings Inc ZBH 178.61 152.6
Zoetis Inc ZTS 182.2 143.89
22nd Century Group Inc XXII 5.62 2.16
Aberdeen Asia Pacific Income Fund Inc FAX 4.58 4.07
Aberdeen Australia Equity Fund Inc IAF 6.62 5.26
Aberdeen Emerging Markets Equity Income Fund Inc AEF 9.17 8.26
Aberdeen Global Income Fund Inc FCO 9.01 7.78
Acme United Corporation ACU 46.49 30.18
Actinium Pharmaceuticals Inc ATNM 10 7.01
Adams Resources & Energy Inc AE 33.53 23.36
AeroCentury Corp ACY 14 3.55
AgEagle Aerial Systems Inc UAVS 15.69 4.06
AgeX Therapeutics Inc AGE 2.68 1.14
Air Industries Group AIRI 2.13 1.1
Alexco Resource Corp AXU 3.34 2.38
Almaden Minerals Ltd AAU 0.98 0.46
Alpha Pro Tech Ltd APT 19.54 7.8
Altisource Asset Management Corp AAMC 30 15.86
AMCON Distributing Company DIT 148.38 94.29
American Shared Hospital Services AMS 4.14 2.08
Americas Silver Corporation USAS 3.4 1.62
Ampio Pharmaceuticals Inc AMPE 2.42 1.36
Ashford Inc AINC 27.65 6.67
Auryn Resources Inc AUG 1.49 1.34
Avalon Holdings Corporation AWX 4.8 2.56
Avino Silver ASM 1.85 1.1
B2Gold Corp BTG 6.02 4.22
Ballantyne Strong Inc BTN 5.39 1.95
Bancroft Fund Limited BCV 35.67 28.7
Bar Harbor Bankshares Inc BHB 32.15 21.51
Barnwell Industries Inc BRN 5.76 1.26
BG Staffing Inc BGSF 16.54 11.63
BioTime Inc BTX 78.5 3.72
Birks Group Inc BGI 4.56 0.84
BK Technologies Inc BKTI 5.42 2.96
Blonder Tongue Laboratories Inc BDR 2.22 1.06
Caledonia Mining Corporation Plc CMCL 18.46 13.45
Camber Energy Inc CEI 2.23 0.56
Can Fite Biopharma Ltd CANF 3.19 1.78
Cel Sci Corporation CVM 30.72 12.06
Central Securities Corporation CET 42.19 32.1
Centrus Energy Corp LEU 27.76 19.56
Chase Corporation CCF 123.08 100.24
Cheniere Energy Partners LP CQP 44.13 34.8
Cheniere Energy Inc LNG 89.55 58.91
Chicago Rivet & Machine Co CVR 28.88 22.36
China Pharma Holdings Inc CPHI 1.26 0.49
CKX Lands Inc CKX 14.06 8.66
Clough Global Dividend and Income Fund GLV 12.23 10.47
Clough Global Equity Fund GLQ 16.27 13.59
Clough Global Opportunities Fund GLO 13.07 11.09
Cohen & Company Inc COHN 37.62 15.78
CompX International Inc CIX 24.98 13.81
Comstock Mining Inc LODE 5.93 1.05
Consolidated Tomoka Land Co CTO 56.07 41.43
Contango Oil & Gas Company MCF 5.62 2.4
Core Molding Technologies Inc CMT 14.03 11.01
CorMedix Inc CRMD 17.58 6.05
Cornerstone Strategic Return Fund Inc The CRF 13.63 10.75
Cornerstone Strategic Value Fund Inc CLM 13.75 10.9
CPI Aerostructures Inc CVU 6.2 3.79
Credit Suisse Asset Management Income Fund Inc CIK 3.63 3.11
Credit Suisse High Yield Bond Fund DHY 2.54 2.25
CRH Medical Corporation CRHM 4 2.13
CynergisTek Inc CTEK 2.86 1.45
Daxor Corporation DXR 14.15 8.9
Delaware Investments Colorado Municipal Income Fund Inc VCF 14.81 14
Delaware Investments Florida Insured Municipal Income Fund VFL 14.06 12.92
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 13.93 13.04
Delta Apparel Inc DLA 34.6 20.02
Denison Mine Corp DNN 1.51 0.64
Document Security Systems Inc DSS 6.58 2.55
DPW Holdings Inc DPW 7.84 2.12
Dreyfus Municipal Income Inc DMF 9.44 8.58
Dunxin Financial Holdings Limited DXF 29.75 1.07
Eagle Capital Growth Fund Inc GRF 9.22 7.72
Eaton Vance California Municipal Bond Fund EVM 12 11.31
Eaton Vance California Municipal Income Trust CEV 13.82 12.97
Eaton Vance Limited Duration Income Fund EVV 13.12 12.34
Eaton Vance Municipal Bond Fund EIM 13.64 13.01
Eaton Vance New York Municipal Bond Fund ENX 12.93 11.9
Eaton Vance New York Municipal Income Trust EVY 15.11 13.74
Electromed Inc ELMD 12.19 9.09
Ellomay Capital Ltd ELLO 36.2 28
Ellsworth Growth and Income Fund Ltd ECF 17.05 13.16
eMagin Corporation EMAN 4.84 1.65
Emerson Radio Corporation MSN 2.17 0.98
EMX Royalty Corporation EMX 3.71 2.91
Energy Fuels Inc UUUU 7.29 3.76
ENSERVCO Corporation ENSV 2.99 1.21
EnSync Inc ESNC 0.04 0.01
Espey Mfg & Electronics Corp ESP 20.63 14.71
Evans Bancorp Inc EVBN 38.74 27.44
EVI Industries Inc EVI 43.95 25.67
Evolution Petroleum Corporation Inc EPM 5.03 2.75
First Trust Energy Income and Growth Fund FEN 15.22 10.76
Flanigan& 39 s Enterprises Inc BDL 37.6 18.53
Flexible Solutions International Inc FSI 4.43 2.46
Franklin Limited Duration Income Trust FTF 9.55 9.13
Franklin Street Properties Corp FSP 6.59 4.04
Friedman Industries Inc FRD 14.01 6.75
GAMCO Global Gold Natural Reources & Income Trust GGN 4.26 3.37
GEE Group Inc JOB 1.89 0.52
General Moly Inc GMO 0.04 0.01
Globalstar Inc GSAT 2.56 0.34
Gold Resource Corporation GORO 3.31 2.56
Gold Standard Ventures Corporation GSV 0.89 0.54
Golden Minerals Company AUMN 1 0.62
Golden Star Resources Ltd GSS 3.99 2.94
Goodrich Petroleum Corporation GDP 12.08 8.73
Gran Tierra Energy Inc GTE 1.08 0.36
Great Panther Silver Limited GPL 1.11 0.69
Grupo Simec S A de C V SIM 26.89 11.3
HMG Courtland Properties Inc HMG 13 11.02
Houston American Energy Corporation HUSA 3.24 1.44
iBio Inc IBIO 2.62 1.18
IEC Electronics Corp IEC 17.84 10.68
Impac Mortgage Holdings Inc IMH 3.75 1.9
Imperial Oil Limited IMO 34.71 18.92
Income Opportunity Realty Investors Inc IOR 12.9 11.01
InfuSystems Holdings Inc INFU 23.01 16.88
InnSuites Hospitality Trust IHT 11.55 2.04
InspireMD Inc NSPR 6.92 0.41
Intellicheck Inc IDN 15.01 7.18
Intelligent Systems Corporation INS 52.91 31
International Tower Hill Mines Ltd THM 1.52 1
inTest Corporation INTT 15.06 6.22
Inuvo Inc INUV 1.87 0.48
Invesco Advantage Municipal Income Trust II VKI 12.33 11.14
IsoRay Inc ISR 2.53 0.52
Issuer Direct Corporation ISDR 29 17.22
IT Tech Packaging Inc ITP 1.44 0.45
Kelso Technologies Inc KIQ 1.27 0.54
Ladenburg Thalmann Financial Services Inc LTSK 21.88 16.9
LGL Group Inc The LGL 14.2 10.03
LiqTech International Inc LIQT 11.95 6.88
MAG Silver Corporation MAG 23.61 14.4
Mastech Digital Inc MHH 19.45 15.4
Matinas Biopharma Holdings Inc MTNB 1.74 0.75
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 31.49 29.46
Mexco Energy Corporation MXC 10.52 5.64
Micron Solutions Inc MICR 3.76 2.97
Milestone Scientific Inc MLSS 4.67 2.03
Myomo Inc MYO 18.14 6.56
NanoViricides Inc NNVC 6.65 3.06
National HealthCare Corporation NHC 79.21 63.72
Navidea Biopharmaceuticals Inc NAVB 2.9 1.55
Network 1 Technologies Inc NTIP 3.85 3
Neuberger Berman California Municipal Fund Inc NBW 14.46 13.21
Neuberger Berman High Yield Strategies Fund NHS 13.4 11.61
Neuberger Berman Municipal Fund Inc NBH 16.88 15.19
Neuberger Berman New York Municipal Fund Inc NBO 13.37 12.07
Neuberger Berman Real Estate Securities Income Fund Inc NRO 5.13 3.97
New Concept Energy Inc GBR 25 1.81
New England Realty Associates Limited Partnership NEN 64.67 49.75
New Gold Inc NGD 2.35 1.51
Nexgen Energy Ltd NXE 4.98 2.6
Northern Dynasty Minerals Ltd NAK 1 0.35
Northern Oil and Gas Inc NOG 20.09 8.72
NovaBay Pharmaceuticals Inc NBY 1.43 0.61
Novagold Resources Inc NG 10.35 8.15
NTN Buzztime Inc NTN 6.38 2.28
Nuverra Environmental Solutions Inc NES 3.3 1.9
OncoCyte Corporation OCX 6.5 2.39
Oragenics Inc OGEN 1.52 0.52
Palatin Technologies Inc PTN 1.25 0.48
Paramount Gold Nevada Corp PZG 1.3 0.98
Park National Corporation PRK 140.72 104.86
Pedevco Corp PED 2.89 1.11
Pioneer Diversified High Income Trust HNW 15.18 14.15
Planet Green Holdings Corp PLAG 3.31 1.29
Platinum Group Metals Ltd PLG 5.6 3.5
Polymet Mining Corp PLM 5.15 2.73
Power REIT PW 50.24 28.5
Protalix BioTherapeutics Inc PLX 6.49 2.06
Radiant Logistics Inc RLGT 8.2 5.62
Rafael Holdings Inc RFL 51.7 22.53
Reaves Utility Income Fund UTG 35.23 30.98
Reeds Inc REED 1.44 0.61
Regional Health Properties Inc RHE 19.49 3.09
RENN Fund Inc RCG 2.75 1.7
Retractable Technologies Inc RVP 21.5 8.84
Ring Energy Inc REI 3.18 0.67
RMR Real Estate Income Fund RIF 10.6 10.28
Sanchez Midstream Partners LP SNMP 1.64 0.6
Seaboard Corporation SEB 3859.48 3110.06
Servotronics Inc SVT 9.3 7.36
Sierra Metals Inc SMTS 3.85 2.57
SIFCO Industries Inc SIF 15.75 7.99
Silvercorp Metals Inc SVM 7.63 4.64
SilverCrest Metals Inc SILV 12.35 7.27
Solitario Zinc Corp XPL 1.22 0.55
Spark Networks Inc LOV 8.08 4.86
SunLink Health Systems Inc SSY 4.73 1.28
Synthetic Biologics Inc SYN 1.17 0.39
Takung Art Co Ltd TKAT 53.8 1.29
Tanzanian Royalty Exploration Corporation TRX 0.96 0.5
Taseko Mines Limited TGB 2.56 1.14
Tengasco Inc TGC 31.95 1.21
The Gabelli Global Utility and Income Trust GLU 22.51 18.21
Tompkins Financial Corporation TMP 92.36 67.1
TransEnterix Inc TRXC 6.32 0.68
Trilogy Metals Inc TMQ 3.01 1.97
Trinity Place Holdings Inc TPHS 2.7 1.25
Trio Tech International TRT 6.62 3.9
United States Antimony Corporation UAMY 2.22 0.5
Universal Security Instruments Inc UUU 11.1 4.88
Ur Energy Inc URG 1.66 0.76
Uranium Energy Corp UEC 3.55 1.56
VirnetX Holding Corp VHC 8.17 3.96
Vista Gold Corporation VGZ 1.2 0.9
VolitionRX Limited VNRX 6.5 3.01
Wells Fargo Income Opportunities Fund EAD 8.87 8.07
Wells Fargo Multi Sector Income Fund ERC 13.04 12.09
Wells Fargo Utilities and High Income Fund ERH 14.99 12.39
Western Copper and Gold Corporation WRN 2.74 1.15
WidePoint Corporation WYY 14.63 6.55
Wireless Telecom Group Inc WTT 2.66 1.55
Xtant Medical Holdings Inc XTNT 5.31 1.24
Zedge Inc ZDGE 15.58 5.5
Zomedica Pharmaceuticals Corp ZOM 2.71 0.35
Puhui Wealth Investment Management Co Ltd PHCF 5.98 2.66
encent Music Entertainment Group TME 31.55 14.57
Taiwan Liposome Company Ltd TLC 6.31 4.27
Brainsway Ltd. BWAY 11.62 7
Kaleido Biosciences, Inc. KLDO 16.82 5.82
Acamar Partners Acquisition Corp. ACAMU 12.94 11.61
Anchiano Therapeutics Ltd. ANCN 59 1.7
Alector, Inc. ALEC 22.81 14.84
Super League Gaming, Inc. SLGG 10.14 2.48
Powerbridge Technologies Co., Ltd. PBTS 6.38 1.08
Avedro Inc AVDR 29.26 24.92
MMTEC, Inc. MTC 4.96 1.43
Andina Acquisition Corp. III ANDAU 15.34 10.29
Gossamer Bio, Inc. GOSS 11.26 8.19
New Fortress Energy LLC NFE 58.57 37.2
TetraLogic Pharmaceuticals Corporation TLOG 0.06 0.01
Container Store Group Inc TCS 19.19 9.72
Plains Group Holdings L P PAGP 12.75 8.27
Controladora Vuela Compania de Aviacion S A B de C V VLRS 18.26 10.92
Frank s International N V FI 4.98 2.7
LightInTheBox Holding Co Ltd LITB 5.42 2.14
Boise Cascade L L C BCC 75.5 47.65
Norwegian Cruise Line Holdings Ltd NCLH 33.71 22.39
USA Compression Partners LP USAC 16.25 12.94
Delek Logistics Partners L P DKL 44.93 31.42
Summit Midstream Partners LP SMLP 29.1 12.53
Banco Santander Mexico S A BSMX 6.53 4.66
Bloomin Brands Inc BLMN 31.8 18.34
Eurosite Power Inc EUSP 0.35 0.03
Chuy s Holdings Inc CHUY 48.14 25.59
Tilly s Inc TLYS 16.29 8.25
GasLog Ltd GLOG 5.89 3.78
Teucrium Commodity Trust TAGS 27.12 21.38
Energy Transfer LP ET 11.3 6.12
U S Silica Holdings Inc SLCA 14.91 8.06
Crescent Acquisition Corp CRSAU 12.76 10.34
Levi Strauss & Co. LEVI 30.48 19.65
Tuscan Holdings Corp. THCBU 29.5 12.5
ShockWave Medical, Inc. SWAV 180.31 92.73
Harpoon Therapeutics, Inc. HARP 24.15 14.92
TCR2 Therapeutics Inc. TCRR 33.99 17.53
Stealth BioTherapeutics Corp. MITO 2.42 1.07
Hoth Therapeutics, Inc. HOTH 2.71 1.31
UP Fintech Holding Limited TIGR 36.82 8.66
Precision BioSciences, Inc. DTIL 15.79 8.13
Lyft, Inc. LYFT 67.1 43.62
Ruhnn Holding Ltd. RUHN 3.44 2.93
Tradeweb Markets Inc. TW 83.88 60.54
Silk Road Medical Inc. SILK 63.06 43.94
NGM Biopharmaceuticals Inc. NGM 31.54 15.2
Guardion Health Sciences, Inc. GHSI 2.89 0.51
JUMIA Technologies AG JMIA 65.51 23.1
Tufin Software Technologies Ltd. TUFN 18.92 8
PagerDuty, Inc. PD 57.05 33.7
Zoom Video Communications,, Inc. ZM 444.51 288.49
Pinterest, Inc. PINS 89.15 55.45
HOOKIPA Pharma Inc. HOOK 19.49 9.89
Greenlane Holdings, Inc. GNLN 7.6 3.43
Brigham Minerals, Inc. MNRL 20.65 11.25
Beyond Meat, Inc. BYND 195.21 101.52
Uber Technologies, Inc. UBER 63.18 43.81
Yunji Inc. YJ 3.8 1.77
SciPlay Corporation SCPL 21.45 14.5
Red River Bancshares, Inc. RRBI 62.72 46.58
Trevi Therapeutics, Inc. TRV 161.67 134.53
Parsons Corporation PSN 44.86 34.89
South Plains Financial, Inc. SPFI 24.92 18.67
NextCure, Inc. NXTC 13.88 7.6
Milestone Pharmaceuticals Inc. MIST 8.85 5.22
Mayville Engineering Company, Inc. MEC 19.79 12.55
HeadHunter Group PLC HHR 42.58 27.32
Cortexyme, Inc. CRTX 50.94 28.6
Axcella Health Inc. AXLA 6.68 3.09
Sonim Technologies, Inc. SONM 1.56 0.43
Jiayin Group Inc. JFIN 14.64 3.1
Applied Therapeutics, Inc. APLT 27.99 14.05
Postal Realty Trust, Inc. PSTL 20.99 15.67
Luckin Coffee Inc. LK 10.34 8.2
Fastly, Inc. FSLY 117.86 39.98
Avantor, Inc. AVTR 33.39 26.23
Rattler Midstream Partners LP RTLR 11.71 9.43
IDEAYA Biosciences, Inc. IDYA 24.37 13.4
Bicycle Therapeutics Limited BCYC 32.04 18.21
GSX Techedu Inc. GSX 142.7 14.95
Revolve Group, Inc. RVLV 59.11 31.97
CrowdStrike Holdings, Inc. CRWD 242.1 173.85
Mohawk Group Holdings, Inc. MWK 47.66 12.44
Slack Technologies, Inc. WORK 44.48 39.95
Prevail Therapeutics, Inc. PRVL 23.2 22.89
Personalis, Inc. PSNL 52.08 18.15
Grocery Outlet Holding Corp. GO 46.12 33.03
Atreca, Inc. BCEL 19.37 8.33
Akero Therapeutics, Inc. AKRO 34.19 24.04
Linx S.A. LINX 7.48 6.44
Cambium Networks Corporation CMBM 64.92 23.54
BlackRock Science and Technology Trust II BSTZ 40.3 32.58
Morphic Holding, Inc. MORF 84.85 29.75
Change Healthcare Inc. CHNG 24.14 18.24
BridgeBio Pharma, Inc. BBIO 71.91 46.47
Adaptive Biotechnologies Corporation ADPT 67.74 32.22
The RealReal, Inc. REAL 28.61 13.74
Karuna Therapeutics, Inc. KRTX 133.08 95.82
Chewy, Inc. CHWY 118.44 65.68
Fiverr International Ltd. FVRR 323.1 157.97
DouYu International Holdings Limited DOYU 19.07 7.23
Phreesia, Inc. PHR 80.61 43.31
Owl Rock Capital Corp. ORCC 14.82 12.31
Mirum Pharmaceuticals, Inc. MIRM 21.92 15.84
Genmab A/S GMAB 44.33 30.92
Fulcrum Therapeutics, Inc. FULC 15.2 8.09
AssetMark Financial Holdings, Inc. AMK 26.55 22.02
Medallia, Inc. MDLA 47.72 23.86
Intercorp Financial Services Inc. IFS 35.09 24.59
Afya Limited AFYA 26.07 18.77
Sunnova Energy International Inc. NOVA 54.12 26.08
ProSight Global, Inc. PROS 14.18 12.45
Health Catalyst, Inc. HCAT 58.64 42.52
Castle Biosciences, Inc. CSTL 97.33 50.07
Vista Oil & Gas, S.A.B. de C.V. VIST 4.1 2.48
Blue Hat Interactive Entertainment Technology BHAT 1.72 0.74
Borr Drilling Limited BORR 1.56 0.82
Sundial Growers Inc. SNDL 2.95 0.54
Kura Sushi USA, Inc. KRUS 43.52 18.01
Dynatrace Holdings LLC DT 56.11 40.08
AMTD International Inc. HKIB 7.59 4.56
InMode Ltd. INMD 92.06 46.34
CrossFirst Bankshares, Inc. CFB 15.57 10.7
9F Inc. JFU 2.75 1.13
SmileDirectClub, Inc. SDC 15.25 7.6
10x Genomics, Inc. TXG 202.37 134.22
SpringWorks Therapeutics, Inc. SWTX 94.2 64.53
Satsuma Pharmaceuticals, Inc. STSA 7.19 4.57
Cloudflare, Inc. NET 94 61.77
Alerus Financial Corporation ALRS 34.25 24.06
IGM Biosciences, Inc. IGMS 121.23 57.67
Envista Holdings Corporation NVST 45.48 32.87
Ping Identity Holding Corp. PING 36.25 21.41
Exagen Inc. XGN 20.76 12.06
Datadog, Inc. DDOG 118.55 71.36
Peloton Interactive, Inc. PTON 168.33 82.62
Oportun Financial Corporation OPRT 22.41 15.49
Viela Bio, Inc. VIE 55.52 33.94
MetroCity Bankshares, Inc. MCBS 18.3 14.18
Frequency Therapeutics, Inc. FREQ 55.01 7.99
Aprea Therapeutics, Inc. APRE 7.91 4.05
BioNTech SE BNTX 241.49 84.63
Vir Biotechnology, Inc. VIR 107.72 25.95
HBT Financial, Inc. HBT 18.65 14.8
Innate Pharma SA IPHA 4.83 3.65
BellRing Brands, Inc. BRBR 29.18 22.66
BRP Group, Inc. BRP 30.69 23.04
Youdao, Inc. DAO 41.35 19.68
TFF Pharmaceuticals, Inc. TFFP 20.69 8.48
Progyny, Inc. PGNY 64.95 40.66
Phathom Pharmaceuticals, Inc. PHAT 49.02 32.97
Happiness Biotech Group Limited HAPP 2.57 1.6
Cabaletta Bio, Inc. CABA 14.53 8.36
Aesthetic Medical International Holdings Group Limited AIH 10.75 4.88
RAPT Therapeutics, Inc. RAPT 24.46 15.67
Oyster Point Pharma, Inc. OYST 25.86 16.25
Fangdd Network Group Ltd. DUO 9 2.85
Q&K International Group Limited QK 3.87 0.99
Silvergate Capital Corporation SI 176.27 65
Galera Therapeutics, Inc. GRTX 12.39 5.95
Centogene B.V. CNTG 13.09 9.02
TELA Bio, Inc. TELA 17.07 11.7
ECMOHO Ltd. MOHO 3.1 1.53
CNS Pharmaceuticals, Inc. CNSP 4.18 1.71
36Kr Holdings Inc. KRKR 5.85 2.33
89bio, Inc. ETNB 27.59 17.42
YayYo, Inc. YAYO 5.8 0.53
SiTime Corporation SITM 148.49 79.48
Canaan, Inc. CAN 34.63 4.51
Alpine Income Property Trust, Inc. PINE 19.63 14.23
LMP Automotive Holdings, Inc. LMPX 29.13 12.1
Canaan Inc. CAN 36.4 4.55
Federal National Mortgage Association FNMA 2.45 1.75
Essilor International Société Anonyme ESLOY 90.34 71.06
Designer Brands Inc. DBI 20.09 7.21
Velocity Financial, LLC VEL 13.25 6.13
Phoenix Tree Holdings Ltd. DNK 3.54 2.08
LIZHI INC. LIZI 15.72 3.3
I-MAB IMAB 80.02 44.38
Annovis Bio, Inc. ANVS 86.05 7.75
Black Diamond Therapeutics, Inc. BDTX 34.81 12.61
AnPac Bio-Medical Science Co., Ltd. ANPC 8.4 4.09
Reynolds Consumer Products Inc. REYN 31.79 27.43
Arcutis Biotherapeutics, Inc. ARQT 36.98 23.99
1Life Healthcare, Inc. ONEM 58.65 32.76
Schrodinger, Inc. SDGR 112.38 59.02
PPD, Inc. PPD 46.58 31.77
Casper Sleep Inc. CSPR 11.84 6.29
Beam Therapeutics Inc. BEAM 121.64 64.12
OneWater Marine Inc. ONEW 54.19 29.65
NexPoint Real Estate Finance, Inc. NREF 21.57 16.16
Revolution Medicines, Inc. RVMD 55.07 29
Huize Holding Ltd. HUIZ 13.31 5.86
Molecular Data Inc. MKD 2.04 0.78
Indonesia Energy Corp Ltd. INDO 8.71 5.07
Monopar Therapeutics Inc. MNPR 10.6 5.05
OneConnect Financial TechnologyCo., Ltd. OCFT 22.5 12.49
Sprout Social, Inc. SPT 81.11 47.06
Bill.com Holdings, Inc. BILL 192 113.49
EHang Holdings Ltd. EH 124.09 21.09
XP Inc. XP 50.25 36.55
Stoke Therapeutics, Inc. STOK 69.49 30.28
So-Young International Inc. SY 16.16 7.53
TransMedics Group, Inc. TMDX 47.82 17.88
Palomar Holdings, Inc. PLMR 115.36 62.35
Turning Point Therapeutics, Inc. TPTX 140.02 62.93
Wanda Sports Group Company Limited WSG 2.5 2.48
TheRealReal, Inc. REAL 28.68 13.74
Muscle Maker, Inc. GRIL 3.02 1.2
ZHONGCHAO Inc. ZCMD 2.66 1.62
Passage BIO, Inc. PASG 29.77 12.44
GFL Environmental Holdings Inc. GFL 36.35 27.8
IMARA Inc. IMRA 23.98 6.7
WiMi Hologram Cloud Inc. WIMI 12.61 4.5
Zentalis Pharmaceuticals, LLC ZNTL 62.25 35.69
Keros Therapeutics, Inc. KROS 75.28 46.32
ORIC Pharmaceuticals, Inc. ORIC 36.85 19.33
Lyra Therapeutics, Inc. LYRA 15.86 6.91
GAN Limited GAN 30.53 14.96
Kingsoft Cloud Holdings Limited KC 71.92 34
China Liberal Education Holdings Limited CLEU 6.33 3.17
Ayala Pharmaceuticals, Inc. AYLA 22 9.2
ADC Therapeutics SA ADCT 33.91 20.48
SelectQuote, Inc. SLQT 32.28 19.56
Inari Medical, Inc. NARI 125.92 77.91
Pliant Therapeutics, Inc. PLRX 42.65 24.18
Warner Music Group Corp. WMG 39.2 31.91
ZoomInfo Technologies Inc. ZI 58.08 39.71
Shift4 Payments, Inc. FOUR 101.4 64.2
Applied Molecular Transport Inc. AMTI 74.14 30.37
AZEK Company Inc. AZEK 50.8 37.57
Vroom, Inc. VRM 50.31 30.63
Hudson Executive Investment Corp. HECCU 13.42 10.11
Avidity Biosciences, Inc. RNA 28.15 19.62
Royalty Pharma plc RPRX 52.82 39.85
Repare Therapeutics inc. RPTX 44.04 25.89
Progenity, Inc. PROG 7.31 2.14
Genetron Holdings Limited GTH 30.64 13.71
Forma Therapeutics Holdings, Inc. FMTX 42.82 23.53
PolyPid Ltd. PYPD 15.15 8.4
Fusion Pharmaceuticals Inc. FUSN 13 8.07
Ebang International Holdings Inc. EBON 11.78 2.41
Albertsons Companies, Inc. ACI 21.04 16.19
Akouos, Inc. AKUS 21.31 11.97
Agora, Inc. API 106.14 36.94
Dun & Bradstreet Holdings, Inc. DNB 25.98 21.01
Lemonade, Inc. LMND 183.26 60.17
Accolade, Inc. ACCD 59.09 38.1
Therapeutics Acquisition Corp. TXAC 14.85 13.75
BlueCity Holdings Limited BLCT 20.2 6.31
Quhuo Limited QH 8.95 4.2
Poseida Therapeutics, Inc. PSTX 11.94 7.96
Nkarta, Inc. NKTX 60.21 23.94
nCino, Inc. NCNO 83.97 49.76
GoHealth, Inc. GOCO 15.7 10.2
Trean Insurance Group, Inc. TIG 18.25 13
Relay Therapeutics, Inc. RLAY 60.91 27.5
Pandion Therapeutics Holdco, Inc. PAND 61.63 17.1
Berkeley Lights, Inc. BLI 91.51 36.4
ALX Oncology Holdings Inc. ALXO 87.71 52.2
Jamf Holding Corp. JAMF 40.51 28.02
Skillful Craftsman Education Technology Ltd. EDTK 4.21 1.91
Montrose Environmental Group, Inc. MEG 59.45 31.58
Nurix Therapeutics, Inc. NRIX 50.17 24.21
iTeos Therapeutics, Inc. ITOS 44.2 18.25
Inozyme Pharma, Inc. INZY 28 15.19
Annexon, Inc. ANNX 35.01 18.48
Vertex, Inc. VERX 39.31 16.39
Li Auto Inc. LI 35.98 17.01
AlloVir, Inc. ALVR 45.5 20.71
Vital Farms, Inc. VITL 29.87 19.77
Vasta Platform Limited VSTA 15.06 7.96
Fathom Holdings Inc. FTHM 54.25 26.19
1847 Goedeker Inc. GOED 13.72 1.83
Health Sciences Acquisitions Corporation 2 HSAQ 14.46 10.02
Rackspace Technology, Inc. RXT 26.1 18.34
BigCommerce Holdings, Inc. BIGC 90 42.74
Rocket Companies, Inc. RKT 33.4 16.58
Oak Street Health, Inc. OSH 64.99 48.96
Acutus Medical, Inc. AFIB 34 11.59
IBEX Ltd. IBEX 24.99 17.95
Freeline Therapeutics Holdings plc FRLN 18.49 8.31
Checkmate Pharmaceuticals, Inc. CMPI 16.5 6.07
ARYA Sciences Acquisition Corp III ARYA 22.46 9.91
FS Development Corp. FSDC 18 11.32
NETSTREIT Corp. NTST 23.91 16.88
KE Holdings Inc. BEKE 73.71 44.58
Duck Creek Technologies, Inc. DCT 59.36 35.22
CureVac B.V. CVAC 127.53 80
Inhibrx, Inc. INBX 40 14.69
Harmony Biosciences Holdings, Inc. HRMY 40.37 25.96
Nano-X Imaging Ltd. NNOX 89.39 19.8
Kymera Therapeutics, Inc. KYMR 85.96 31.08
XPeng Inc. XPEV 56.39 23.56
Harbor Custom Development, Inc. HCDI 4.36 2.9
Applied UV, Inc. AUVI 19.71 4.55
Sumo Logic, Inc. SUMO 40.25 16.08
Pactiv Evergreen Inc. PTVE 17.04 13.55
Broadstone Net Lease, Inc. BNL 25.17 17.82
American Well Corp. AMWL 42.44 10.05
Vitru Ltd. VTRU 16.56 11.4
Unity Software Inc. U 155.86 80.91
COMPASS Pathways plc CMPS 57.5 32.55
Athira Pharma, Inc. ATHA 30.13 16.45
Laird Superfood, Inc. LSF 54.73 31.66
GoodRx Holdings, Inc. GDRX 56.99 28.27
Bentley Systems Incorporated BSY 63.78 39.36
Taysha Gene Therapies, Inc. TSHA 31.78 19
VIA optronics AG VIAO 15.3 10.96
Prelude Therapeutics Incorporated PRLD 91.68 29.96
PMV Pharmaceuticals, Inc. PMVP 49.5 28.01
Greenwich LifeSciences, Inc. GLSI 57.38 22.37
Graybug Vision, Inc. GRAY 35 3.53
Amesite Operating Company AMST 8.5 2.1
Pulmonx Corp. LUNG 67.54 37.61
Orphazyme A/S ORPH 21 4.82
Yalla Group Limited YALA 40.62 14.38
Palantir Technologies Inc. PLTR 39 18.37
Chindata Group Holdings Limited CD 21.92 13.06
Boqii Holding Limited BQ 12.3 3.73
Thryv Holdings, Inc. THRY 32.94 13.36
Mission Produce, Inc. AVO 22.69 15
Lixiang Education Holding Co., Ltd. LXEH 10.6 7.65
Oncorus, Inc. ONCR 36.63 12.14
IMMUNOME, INC. IMNM 43.24 9.56
C4 Therapeutics, Inc. CCCC 45.91 30.16
Academy Sports + Outdoors, Inc. ASO 41.71 20.64
Presidio Property Trust, Inc. SQFT 4.47 3.05
fuboTV Inc. (formerly FaceBank Group, Inc.) FUBO 52.46 16.35
Aziyo Biologics, Inc. AZYO 16.41 9.51
Spruce Biosciences, Inc. SPRB 25.79 12.07
Kronos Bio, Inc. KRON 33 19.98
iHuman Inc. IH 23.01 8.96
Codiak BioSciences, Inc. CDAK 31.45 11.65
MINISO Group Holding Limited MNSO 34.66 20.75
ARRAY TECHNOLOGIES, INC. ARRY 51.05 13.46
TARSUS PHARMACEUTICALS, INC. TARS 47.25 27.16
PRAXIS PRECISION MEDICINES, INC. PRAX 60.2 18.43
Kiromic Biopharma, Inc. KRBP 11.81 5.3
Eargo, Inc. EAR 75.06 31.3
Aligos Therapeutics, Inc. ALGS 35.82 19.2
HELIX ACQUISITION CORP. HLXA 12.91 9.95
MingZhu Logistics Holdings Limited YGMZ 35.34 4.01
Datto Holding Corp. MSP 27.21 22.85
McAfee Corp. MCFE 28.43 16.88
Guild Holdings Company GHLD 17.61 13.27
BCLS Acquisition Corp. BLSA 13.32 10.15
Abcam plc ABCM 24.24 18.47
Foghorn Therapeutics Inc. FHTX 23.11 9.32
ROOT, INC. ROOT 24.19 8.4
MediaAlpha, Inc. MAX 64.11 32.96
Gatos Silver, Inc. GATO 19.38 9.32
Biodesix, Inc. BDSX 31.21 12.53
Leslie’s, Inc. LESL 32 20.93
Galecto, Inc. GLTO 13.25 4.63
Allegro MicroSystems, Inc. ALGM 34.1 22.86
SQZ Biotechnologies Company SQZ 29.32 11.32
Lufax Holding Ltd LU 17.49 10.31
Atea Pharmaceuticals, Inc. AVIR 88.27 19.22
Yatsen Holding Limited YSG 24.6 8.87
Olema Pharmaceuticals, Inc. OLMA 53.64 21.15
NeoGames S.A. NGMS 71.98 27.95
Sotera Health Company SHC 29.06 21.6
Maravai LifeSciences Holdings, Inc. MRVI 44.72 25.8
Vision Marine Technologies Inc. VMAR 16.29 6.09
Ozon Holdings PLC OZON 66.64 43.49
HF Enterprises Inc. HFEN 17.56 5.56
Kinnate BioPharma Inc. KNTE 40 22.19
Silverback Therapeutics, Inc. SBTX 60.41 24.71
Sigilon Therapeutics, Inc. SGTX 40.91 10.15
Seer, Inc. SEER 83.77 28.75
17 Education & Technology Group Inc. YQ 18.56 3.92
Airbnb, Inc. ABNB 216.84 132.61
DoorDash, Inc. DASH 215.16 112.95
C3.ai, Inc. AI 168.42 48.89
Hydrofarm Holdings Group, Inc. HYFM 93.2 47.42
Vivos Therapeutics, Inc. VVOS 9.67 5.09
Certara, Inc. CERT 39 24.79
AbCellera Biologics Inc. ABCL 53.2 23.29
4D Molecular Therapeutic, Inc. FDMT 52.67 25.56
Wunong Net Technology Company WNW 39.98 6.21
Oriental Culture Holding LTD. OCG 14.19 2.97
Upstart Holdings, Inc. UPST 170 43.99
ContextLogic Inc. (Wish) WISH 31.42 7.76
BioAtla, Inc. BCAB 72.58 32.41
Virios Therapeutics, LLC VIRI 8.63 4.71
Midwest Holding Inc. MDWT 57 39.2
908 Devices Inc. MASS 76.9 36.7
Inhibikase Therapeutics, Inc. IKT 8.1 4.59
MEDIROM Healthcare Technologies, Inc. MRM 17.34 8.7
Poshmark, Inc. POSH 101.5 33.99
Omega Alpha SPAC OMEG 10.84 9.79
Gracell Biotechnologies Inc. GRCL 30.22 9.75
Cullinan Oncology, LLC CGEM 53.42 27.19
Qilian International Holding Group Limited QLI 12.02 4.16
Kuke Music Holding Limited KUKE 10.15 4.57
Motorsport Games US LLC MSGM 35 13.39
Affirm Holdings, Inc. AFRM 139.99 48.37
Petco Health and Wellness Company, Inc. WOOF 29.4 19.13
Playtika Holding Corp. PLTK 34.28 23.87
Driven Brands Holdings Inc. DRVN 34.5 22.79
MYT Netherlands Parent B.V. MYTE 34.06 25.01
Dream Finders Homes, Inc. DFH 33.14 20.6
RLX Technology Inc. RLX 3658.26 8.54
Patria Investments Ltd. PAX 22.38 13.7
Montauk Renewables, Inc. MNTK 13.95 8.61
Huadi International Group Co., Ltd. HUDI 7.2 4.1
EZGO Technologies Ltd. EZGO 18.11 3.91
Bridgetown 2 Holdings Limited BTNB 13.6 9.89
TIAN RUIXIANG Holdings Ltd TIRX 95.99 7.12
Shoals Technologies Group, Inc. SHLS 40.17 21.25
HealthCor Catalio Acquisition Corp. HCAQ 10.83 9.71
ZIM Integrated Shipping Services Ltd. ZIM 46.54 11.5
Vinci Partners Investments Ltd. VINP 19.4 10.59
Qualtrics International Inc. XM 55.24 29.86
Ortho Clinical Diagnostics Holdings plc OCDx 22.08 15.88
Agrify Corporation AGFY 20.22 6.92
Trinity Capital Inc. TRIN 15.56 13.75
Home Point Capital Inc. HMPT 12.65 5.81
TELUS International (Cda) Inc. TIXT 31.62 27.2
ON24, Inc. ONTF 74.5 31.63
Sensei Biotherapeutics, Inc. SNSE 22.75 9.23
Sana Biotechnology, Inc. SANA 43.5 16.65
Landos Biopharma, Inc. LABP 16.26 9.05
Atotech Limited ATC 25.23 18.8
Vor Biopharma Inc. VOR 54.08 18.92
Terns Pharmaceuticals, Inc. TERN 27.25 14.78
Pharvaris B.V. PHVS 40.11 20.06
Lucira Health, Inc. LHDX 36.69 4.7
Immunocore Holdings Limited IMCR 56.34 32.22
Fifth Wall Acquisition Corp. I FWAA 11.5 9.91
Evaxion Biotech A/S EVAX 9.95 5.2
CN Energy Group, Inc. CNEY 7.15 4.15
Bolt Biotherapeutics, Inc. BOLT 39.93 16.1
Angion Biomedica Corp. ANGN 25.74 12.6
Baosheng Media Group Holdings Limited BAOS 8.86 2.73
Global Internet of People, Inc. SDH 5.32 2.37
Cloopen Group Holding Limited RAAS 48 8.54
Adagene Inc. ADAG 29.99 11.8
Viant Technology Inc. DSP 68.31 21.91
Vallon Pharmaceuticals, Inc. VLON 7.83 3.66
Biophytis S.A. BPTS 17.02 10.75
Signify Health, Inc. SGFY 39.44 24.17
loanDepot, Inc. LDI 31.48 12.1
Bumble Inc. BMBL 77.32 39.56
Bioventus Inc. BVS 19.21 10.87
Apria, Inc. APR 32.9 20.75
urban-gro, Inc. UGRO 74.99 1
Talis Biomedical Corporation TLIS 27.8 9.7
NexImmune, Inc. NEXI 25.91 17.15
Longeveron LLC LGVN 8.55 5.2
Decibel Therapeutics, Inc. DBTX 19.9 6.39
Virpax Pharmaceuticals, Inc. VRPX 6.53 3.85
ABG Acquisition Corp. I ABGI 10.45 9.74
BriaCell Therapeutics Corp. BCTX 6.32 2.9
Score Media & Gaming Inc. SCR 42 13.01
ARYA Sciences Acquisition Corp IV ARYD 11.55 10.2
Oscar Health, Inc. OSCR 36.79 20.51
Khosla Ventures Acquisition Co. KVSA 10.7 9.89
InnovAge Holding Corp. INNV 26.19 19.56
Lerer Hippeau Acquisition Corp. LHAA 10.05 9.74
SVF Investment Corp. 3 SVFC 10.54 9.89
SVF Investment Corp. 2 SVFB 10.72 9.96
Vector Acquisition Corporation II VAQC 10.01 9.87
Roblox Corporation RBLX 102.98 64
First High-School Education Group Co., Ltd. FHS 8.8 5.67
Prometheus Biosciences, Inc. RXDX 29.21 16.77
MeaTech 3D Ltd. MITC 11.18 6.52
JOANN Inc. JOAN 16.92 9.93
Hayward Holdings, Inc. HAYW 26 15.91
Sun Country Airlines Holdings, Inc. SNCY 43.08 31.25
Olo, Inc. OLO 42.87 23.3
Jowell Global Ltd. JWEL 8.71 6.28
Tuya Inc. TUYA 26 16.48
Research Alliance Corp. II RACB 11.29 9.95
Gain Therapeutics, Inc. GANX 15.8 9
Duckhorn Portfolio, Inc. NAPA 22.14 16.41
Instil Bio, Inc. TIL 26.8 15.31
Finch Therapeutics Group, Inc. FNCH 21.32 12.03
Connect Biopharma Holdings Ltd. CNTB 18.78 14.4
AFC Gamma, Inc. AFCG 24.47 20.3
Universe Pharmaceuticals INC UPC 5.65 2.97
Movano Inc. MOVE 6.6 4.91
Dragoneer Growth Opportunities Corp. III DGNU 10.36 9.94
Khosla Ventures Acquisition Co. III KVSC 10.28 9.75
Khosla Ventures Acquisition Co. II KVSB 10.45 9.96
DigitalOcean Holdings, Inc. DOCN 45.48 35.43
ACV Auctions Inc. ACVA 37.04 22.83
Vizio Holding Corp. VZIO 28.23 20.75
SEMrush Holdings, Inc. SEMR 19.83 11.22
Olink Holding AB OLK 39.47 26.65
LAVA Therapeutics BV LVTX 16 10.8
Diversey Holdings, Ltd. DSEY 18 14.04
Cricut, Inc. CRCT 37.71 18
Zhihu Inc. ZH 11.55 7.5
ThredUp Inc. TDUP 31.4 14.98
Ikena Oncology, Inc. (formerly KYN Therapeutics) IKNA 32 14.55
Hywin Holdings Ltd. HYW 9.9 6.66
Edgewise Therapeutics, Inc. EWTX 35.99 25.19
Design Therapeutics, Inc. DSGN 34.01 19.02
Alignment Healthcare, Inc. ALHC 27.13 17.31
Coursera, Inc. COUR 58.79 34.3
Achilles Therapeutics plc ACHL 17.86 12.6
Smart Share Global Limited EM 9.21 5.83
Karooooo Ltd. (Cartrack) KARO 41.17 29
Frontier Group Holdings, Inc. ULCC 22.55 18.5
Compass, Inc. COMP 20.15 12.93
UTime Limited UTME 78.44 31.33
Panacea Acquisition Corp. II PANA 10.23 9.96
VectivBio Holding AG VECT 24.23 12.69
TPG Pace Solutions Corp. TPGS 10.18 9.8
Reneo Pharmaceuticals, Inc. RPHM 15 7.78
Reneo Pharmaceuticals, Inc. RPHM 15 7.78
TPG Pace Beneficial II Corp. YTPG 10.4 9.98
Coinbase Global, Inc. COIN 342 220.66
Alkami Technology, Inc. ALKT 47.69 27.06
TuSimple Holdings Inc. TSP 49.87 34.73
Karat Packaging Inc. KRT 20.6 16.21
Esports Technologies, Inc. EBET 36.42 20.09
AppLovin Corporation APP 81.98 49.87
agilon health, inc. AGL 38.4 29.14
Recursion Pharmaceuticals, Inc. RXRX 33.42 21.06
Biomea Fusion, Inc. BMEA 20.88 15.87
Akoya Biosciences, Inc. AKYA 26.05 17
Infobird Co., Ltd IFBD 6.03 3.69
UiPath, Inc. PATH 85.12 65.4
SkyWater Technology, Inc. SKYT 29.3 17.74
DoubleVerify Holdings, Inc. DV 36.89 27.33
Zymergen, Inc. ZY 48.5 28.5
NeuroPace Inc. NPCE 27.06 19.03
KnowBe4, Inc. KNBE 24.75 17.55
Treace Medical Concepts, Inc. TMCI 36.08 25.53
Rain Therapeutics Inc. RAIN 20.3 15.08
Latham Group, Inc. SWIM 32.14 25.71
Impel NeuroPharma, Inc. IMPL 15.16 9.1
Agiliti, Inc. AGTI 21.78 13.67
FTC Solar, Inc. FTCI 14.26 8.23
Privia Health Group, Inc. PRVA 39.91 23
Endeavor Group Holdings, Inc. EDR 31.95 24
Aveanna Healthcare Holdings Inc. AVAH 12.69 10.06
Werewolf Therapeutics, Inc. HOWL 16.13 11.6
Vaccitech plc VACC 17 13.03
Red Cat Holdings, Inc. RCAT 6.25 2.01
ION Acquisition Corp 3 Ltd. IACC 10 9.84
The Honest Company, Inc. HNST 23 14.66
Five Star Bancorp FSBC 27.22 20
Valneva SE VALN 31.04 24.41
Waterdrop Inc. WDH 9.7 6.96
Talaris Therapeutics, Inc. TALS 18.61 12.15
Onion Global Limited OG 7 5.15
Bowman Consulting Group Ltd. BWMN 14 12.64
Anebulo Pharmaceuticals, Inc. ANEB 8.95 7
Flora Growth Corp. FLGC 4.79 2.99
SimilarWeb Ltd. SMWB 22.02 20.69
iPower Inc. IPW 8.35 4.88
Global-E Online Ltd. GLBE 46.52 25.5
Vera Therapeutics, Inc. VERA 19.97 11.5
Squarespace, Inc. SQSP 59.9 43.65
Procore Technologies, Inc. PCOR 88.59 81.24
Oatly Group AB OTLY 28.73 20.2
Fifth Wall Acquisition Corp. III FWAC 10 9.9
ZipRecruiter, Inc. ZIP 24.66 20.85
Paymentus Holdings, Inc. PAY 33.5 27.8
Flywire Corporation FLYW 35.1 28.11
Dynamics Special Purpose Corp. DYNS 10.05 9.95
Singular Genomics Systems, Inc. OMIC 31.17 24.55
FIGS, Inc. FIGS 34.38 30.02
Day One Biopharmaceuticals Holding Company, LLC DAWN 23.5 19
Centessa Pharmaceuticals plc CNTA 25.11 21.71
DLocal Limited DLO 35.96 31
Zhangmen Education Inc. ZME 16.99 13.56
Marqeta, Inc. MQ 31.66 29.9
Zeta Global Holdings Corp. ZETA 8.31 8.31