52-Week High/Low 2022,Jan-15

Name Ticker High Low
Bellicum Pharmaceuticals, Inc. BLCM 1.66 1.46
James River Group Holdings, Ltd. JRVR 29.47 28.15
Workiva Inc. WK 131.17 112.92
New Relic, Inc. NEWR 107.85 100.8
LendingClub Corporation LC 25.03 22.03
Momo Inc. MOMO 9.62 8.73
Second Sight Medical Products, Inc. EYES 1.83 1.53
Paramount Group, Inc. PGRE 9.65 8.88
STORE Capital Corporation STOR 34.6 33.45
FibroGen, Inc FGEN 14.82 13.6
Axalta Coating Systems Ltd. AXTA 33.52 31.91
The Joint Corp. JYNT 64.88 54.02
Freshpet, Inc. FRPT 98.22 88.53
Triumph Bancorp, Inc. TBK 123 113.76
Upland Software, Inc. UPLD 21.11 18.07
Coherus BioSciences, Inc. CHRS 16.41 13.85
Nevro Corp. NVRO 92.06 79.24
Antero Midstream Partners LP AM 10.7 9.89
Xenon Pharmaceuticals Inc. XENE 31.96 28.71
Boot Barn Holdings, Inc. BOOT 122.5 108.73
Shell Midstream Partners, L.P. SHLX 13.25 11.83
Sientra, Inc. SIEN 3.55 3.03
DBV Technologies S.A. DBVT 1.77 1.64
Atara Biotherapeutics, Inc. ATRA 16.89 14.23
Forward Pharma A/S FWP 6.14 5.6
Great Western Bancorp, Inc. GWB 37.56 34.76
Dave & Buster's Entertainment, Inc. PLAY 40.16 38.05
USD Partners LP USDP 5.76 5.49
HubSpot, Inc. HUBS 615.4 462.2
Veritex Holdings, Inc. VBTX 43.07 40.4
Dermira, Inc. DERM 5.5 4.67
Wayfair Inc. W 195.77 170.17
AAC Holdings, Inc. AAC 9.79 9.74
Atento S.A. ATTO 28.63 26.2
Calithera Biosciences, Inc. CALA 0.68 0.54
Vascular Biogenics Ltd. VBLT 1.93 1.64
GWG Holdings, Inc GWGH 9.6 7.82
CyberArk Software Ltd. CYBR 170.76 144.28
Citizens Financial Group, Inc. CFG 56.35 49.14
Israel Chemicals Shs ICL 11.04 9.79
Grupo Aval Acciones y Valores S.A. AVAL 5.41 5.1
Alibaba Group Holding Limited BABA 137.29 117.14
ProQR Therapeutics N.V. PRQR 8.39 6.75
Civitas Solutions, Inc. CIVI 57.03 51.41
Affimed N.V. AFMD 5.65 4.41
ReWalk Robotics Ltd RWLK 1.3 1.2
Otonomy, Inc. OTIC 2.16 1.96
Independence Contract Drilling, Inc. ICD 4.22 3.4
Ryerson Holding Corporation RYI 26.81 24.76
T2 Biosystems, Inc. TTOO 0.55 0.41
Hoegh LNG Partners LP HMLP 4.67 4.38
Catalent, Inc. CTLT 124.49 108.24
HealthEquity, Inc. HQY 50.59 45.4
Marinus Pharmaceuticals, Inc. MRNS 13.04 10.78
Synchrony Financial SYF 49.46 46.9
Westlake Chemical Partners LP WLKP 27.19 25.74
El Pollo Loco Holdings, Inc. LOCO 14.56 13.69
Ocular Therapeutix, Inc. OCUL 7.35 6.16
Orion Engineered Carbons S.A OEC 19.2 18.22
Advanced Drainage Systems, Inc. WMS 135.74 119.41
Intersect ENT, Inc. XENT 27.34 27.23
Townsquare Media, Inc. TSQ 13.52 11.6
Medical Transcription Billing, Corp. MTBC 6.86 5.68
Globant S.A. GLOB 302.69 249
Sage Therapeutics, Inc. SAGE 43.59 40.26
Trupanion, Inc. TRUP 129.29 100.26
CareDx, Inc. CDNA 46.6 39.07
iRadimed Corporation IRMD 48.34 43.92
Investar Holding Corporation ISTR 18.89 18.2
Minerva Neurosciences, Inc NERV 0.92 0.84
NextEra Energy Partners, LP NEP 83.76 76.25
GoPro, Inc. GPRO 10.91 10.42
Amphastar Pharmaceuticals, Inc. AMPH 25.65 22.96
Materialise NV MTLS 24.49 20.56
Xunlei Limited XNET 2.06 1.87
Ardelyx, Inc. ARDX 1.18 0.93
Viper Energy Partners LP VNOM 26.5 22.28
Century Communities, Inc. CCS 79.72 71.49
Aspen Aerogels, Inc. ASPN 50.69 38.24
Trinseo S.A. TSE 57.2 55.11
Radius Health, Inc. RDUS 6.93 6.26
Arista Networks, Inc. ANET 142.24 129.48
Resonant Inc. RESN 1.85 1.54
Agile Therapeutics, Inc. AGRX 0.52 0.38
Heritage Insurance Holdings, Inc. HRTG 6.67 5.89
Superior Drilling Products, Inc. SDPI 0.85 0.76
JD.com, Inc. JD 77.34 63.02
Tecogen Inc. TGEN 1.34 1.15
TrueCar, Inc. TRUE 3.76 3.46
Bankwell Financial Group, Inc. BWFG 34.33 32.36
Zendesk, Inc. ZEN 103.53 97.92
ServisFirst Bancshares, Inc. SFBS 88.52 85.82
Tuniu Corporation TOUR 1.43 0.98
PBF Logistics LP PBFX 12.95 11.76
Cheetah Mobile Inc. CMCM 1.51 1.28
Dorian LPG Ltd. LPG 14.3 13.07
GasLog Partners LP GLOP 4.6 4.42
SCYNEXIS, Inc. SCYX 6.66 5.47
Papa Murphy's Holdings, Inc. FRSH 25.62 21.75
Aldeyra Therapeutics, Inc. ALDX 4.27 3.66
Ares Management Corporation ARES 79.19 73.94
Sabre Corporation SABR 9.67 8.96
Sportsman's Warehouse Holdings, Inc. SPWH 12.02 10.56
Leju Holdings Limited LEJU 0.92 0.82
Moelis & Company MC 63.87 59.54
Paycom Software, Inc. PAYC 404.94 333.99
City Office REIT, Inc. CIO 21.27 19.84
Weibo Corporation WB 35.18 31.13
Phibro Animal Health Corporation PAHC 21.27 20.4
Farmland Partners Inc. FPI 12.2 11.49
Ally Financial Inc. ALLY 52.76 48.57
GrubHub Inc. GRUB 11.27 9.54
Five9, Inc. FIVN 138.95 125.36
Tarena International, Inc. TEDU 1.95 1.69
Bluerock Residential Growth REIT, Inc. BRG 26.55 26.37
Aerohive Networks, Inc. HIVE 2.72 2.29
2U, Inc. TWOU 20.18 16.4
Energous Corporation WATT 1.32 1.18
TriNet Group, Inc. TNET 96.32 85.8
Applied Genetic Technologies Corporation AGTC 2.01 1.73
A10 Networks, Inc. ATEN 16.11 14.37
Aravive, Inc. ARAV 2.76 2.43
Q2 Holdings, Inc. QTWO 81.11 65.87
Akebia Therapeutics, Inc. AKBA 2.45 2.13
MediWound Ltd. MDWD 3.29 2.62
Paylocity Holding Corporation PCTY 229.25 196.37
Castlight Health, inc. CSLT 2.04 1.6
Galmed Pharmaceuticals Ltd. GLMD 2.07 1.6
Coupa Software Incorporated COUP 164.06 138.44
Recro Pharma, Inc. REPH 1.79 1.58
Varonis Systems, Inc. VRNS 48.66 38.9
Semler Scientific Inc SMLR 93.29 79.13
Inogen, Inc INGN 34.39 29.54
Concert Pharmaceuticals, Inc. CNCE 3.38 3.03
Installed Building Products, Inc. IBP 134.58 118.01
Eagle Pharmaceuticals, Inc. EGRX 52.6 47.21
Revance Therapeutics, Inc. RVNC 17.07 14.7
Ladder Capital Corp LADR 12.26 12.09
uniQure N.V. QURE 21.5 19.08
Genocea Biosciences, Inc. GNCA 1.2 1.02
Cara Therapeutics, Inc. CARA 12.65 11.65
Ultragenyx Pharmaceutical Inc. RARE 84.59 69.89
Malibu Boats, Inc. MBUU 69.87 65.13
Trevena, Inc. TRVN 0.64 0.59
Santander Consumer USA Holdings Inc. SC 42.01 41.64
Cypress Energy Partners, L.P. CELP 1.26 1.13
GlycoMimetics, Inc. GLYC 1.58 1.24
Yirendai Ltd. YRD 3.12 2.73
Atlassian Corporation Plc TEAM 358.7 297.39
Duluth Holdings Inc. DLTH 15.79 14.29
Axsome Therapeutics, Inc. AXSM 37.83 28.6
Mimecast Limited MIME 80.52 79.11
Match Group, Inc. MTCH 134.23 121.15
Square, Inc. SQ 164.03 133.29
Mesoblast Limited MESO 5.07 4.63
Instructure, Inc. INST 23.68 20.49
Voyager Therapeutics, Inc. VYGR 2.99 2.74
WAVE Life Sciences Ltd. WVE 3.28 2.59
Equity Bancshares, Inc. EQBK 34.9 34.21
Kura Oncology, Inc. KURA 14.69 12.72
Ferrari N.V. RACE 269.4 245.39
CPI Card Group Inc. PMTS 17.94 16.14
CytomX Therapeutics, Inc. CTMX 4.49 3.74
Allegiance Bancshares, Inc. ABTX 45 43.38
Aclaris Therapeutics, Inc. ACRS 14.59 10.81
Pure Storage, Inc. PSTG 32 27.59
NovoCure Limited NVCR 80.1 63.54
Surgery Partners, Inc. SGRY 54.88 44.81
Performance Food Group Company PFGC 48.62 46.14
Nabriva Therapeutics plc NBRV 0.68 0.53
Penumbra, Inc. PEN 283.98 237.58
REGENXBIO Inc. RGNX 33.67 26.58
Benitec Biopharma Limited BNTC 2.77 2.41
Houlihan Lokey Inc HLI 119.96 104.51
Conifer Holdings, Inc. CNFR 2.47 2.34
Global Blood Therapeutics, Inc. GBT 30.46 27.67
Planet Fitness, Inc. PLNT 94.59 86.78
Sunrun Inc. RUN 34.93 31.48
Zynerba Pharmaceuticals, Inc. ZYNE 3.04 2.55
Aqua Metals, Inc. AQMS 1.35 1.05
Xcel Brands, Inc XELB 1.22 1.09
vTv Therapeutics Inc. VTVT 1 0.88
Live Oak Bancshares, Inc. LOB 91.03 80.83
Ooma, Inc. OOMA 20.85 18.92
Rapid7, Inc. RPD 117.75 96.45
Ollie's Bargain Outlet Holdings, Inc. OLLI 52.41 45.2
Jupai Holdings Limited JP 1.04 0.84
Hailiang Education Group Inc. HLG 13 11.89
Natera, Inc. NTRA 88.98 67.37
ConforMIS, Inc. CFMS 0.83 0.67
Teladoc Health, Inc. TDOC 95.08 78.5
Unique Fabricating, Inc. UFAB 2.05 1.93
Alarm.com Holdings, Inc. ALRM 83.33 77.76
AppFolio, Inc. APPF 124 115.01
Green Plains Partners LP GPP 14.83 14.47
Seres Therapeutics, Inc. MCRB 8.84 8.01
TransUnion TRU 116.86 108.49
Lantheus Holdings, Inc. LNTH 29.16 26.5
Glaukos Corporation GKOS 53.7 45.34
Celyad SA CYAD 4.08 3.78
Univar Inc. UNVR 29 27.67
Wingstop Inc. WING 173.67 155
Evolent Health, Inc EVH 27.96 21.85
DAVIDsTEA Inc. DTEA 3.64 3.1
Baozun Inc. BZUN 14.23 12.99
Community Healthcare Trust Incorporated CHCT 47.77 46.42
Shopify Inc. SHOP 1363.14 1102.91
Fortress Transportation and Infrastructure Investors LLC FTAI 29.42 26.93
Arcadia Biosciences, Inc. RKDA 1.39 1.02
Galapagos NV GLPG 55.19 50.71
Jaguar Health, Inc. JAGX 1.07 0.9
BiondVax Pharmaceuticals Ltd. BVXV 2.34 1.66
Collegium Pharmaceutical, Inc. COLL 19.22 18.54
aTyr Pharma, Inc. LIFE 7.54 6.63
HTG Molecular Diagnostics, Inc. HTGM 5.51 4.04
Adaptimmune Therapeutics plc ADAP 4.06 3.3
OpGen, Inc. OPGN 1.11 0.98
Black Stone Minerals, L.P. BSM 11.76 10.63
Blueprint Medicines Corporation BPMC 110.08 75.89
Enviva Partners, LP EVA 76.03 72.94
Viking Therapeutics, Inc. VKTX 4.88 4.1
National Storage Affiliates Trust NSA 67.72 63.74
Party City Holdco Inc. PRTY 6.55 5.65
Virtu Financial, Inc. VIRT 30.96 28.27
KemPharm, Inc. KMPH 9.26 8.15
Etsy, Inc. ETSY 209.93 163.7
XBiotech Inc. XBIT 11.71 11.24
Cidara Therapeutics, Inc. CDTX 1.39 0.96
Kornit Digital Ltd. KRNT 149.51 110.41
GoDaddy Inc. GDDY 83.78 76.05
SolarEdge Technologies, Inc. SEDG 280.25 248.24
Cellectis S.A. CLLS 8.61 7.29
Tantech Holdings Ltd. TANH 0.48 0.34
Summit Materials, Inc. SUM 40.43 37.78
Summit Therapeutics plc SMMT 2.8 2.37
Eyegate Pharmaceuticals, Inc. EYEG 1.27 1
Great Ajax Corp. AJX 13.5 13.15
Bellerophon Therapeutics, Inc. BLPH 3.24 2.81
Invitae Corporation NVTA 15.59 11.45
Easterly Government Properties, Inc. DEA 23.4 22.48
TRACON Pharmaceuticals, Inc. TCON 3 2.31
Avinger, Inc. AVGR 0.51 0.31
Shake Shack, Inc. SHAK 77.27 68.26
Ascendis Pharma A/S ASND 135.75 116.18
Zosano Pharma Corporation ZSAN 0.53 0.49
Box, Inc. BOX 26.4 25.28
trivago N.V. TRVG 2.31 2.19
Ichor Holdings ICHR 48.8 42.38
SenesTech, Inc. SNES 1.03 0.97
Polar Power, Inc. POLA 3.8 3.33
Innovative Industrial Properties, Inc. IIPR 248.9 209.88
Smart Sand, Inc. SND 2.14 1.85
GDS Holdings Limited GDS 46.29 39.06
BlackLine, Inc. BL 103.04 88.96
Acushnet Holdings Corp. GOLF 52.41 49.28
ZTO Express (Cayman) Inc. ZTO 31.6 27.62
Myovant Sciences Ltd. MYOV 16.4 13.72
iRhythm Technologies, Inc. IRTC 143.12 101.95
Forterra, Inc. FRTA 23.93 23.8
CRISPR Therapeutics AG CRSP 77.71 66.4
Mammoth Energy Services, Inc. TUSK 2.16 1.87
Azure Power Global Limited AZRE 18.12 15.33
Camping World Holdings, Inc. CWH 40.74 37.08
Everspin Technologies, Inc. MRAM 12.76 9.43
Coupa Software Inc COUP 162.71 135.63
Nutanix, Inc. NTNX 31.82 29.04
Tabula Rasa HealthCare, Inc. TRHC 16.22 13.97
Fulgent Genetics, Inc. FLGT 96.11 77.18
Valvoline Inc. VVV 37.32 34.71
AC Immune SA ACIU 5.16 4.76
CapStar Financial Holdings, Inc. CSTR 22.04 21.12
e.l.f. Beauty, Inc. ELF 32.79 29.7
Novan, Inc. NOVN 4.38 3.75
The Trade Desk, Inc. TTD 90.11 75.47
Everbridge, Inc. EVBG 66.35 54.37
FB Financial Corporation FBK 46.92 44.36
Bank of N.T. Butterfield & Son Limited (The) NTB 40.9 38.19
Airgain, Inc. AIRG 11.13 10.38
Medpace Holdings, Inc. MEDP 213.78 176.55
Protagonist Therapeutics, Inc. PTGX 36.08 34.53
Atomera Incorporated ATOM 20.29 16.27
First Hawaiian, Inc. FHB 30.95 28
Tactile Systems Technology, Inc. TCMD 19.73 17.98
Kinsale Capital Group, Inc. KNSL 237.89 205.97
TPI Composites, Inc. TPIC 15.6 13.17
Impinj, Inc. PI 91.05 78.04
Conyers Park Acquisition Corp CPAAU 10.09 10.09
Syros Pharmaceuticals, Inc. SYRS 3.8 2.69
Global Medical REIT Inc. GMRE 18.36 17.15
Twilio Inc. TWLO 262.29 215.16
Selecta Biosciences, Inc. SELB 3.31 2.77
Paragon Commercial Corp PBNC 40 39.8
Viveve Medical, Inc. VIVE 1.28 1.13
China Online Education Group COE 1.26 1.06
Atkore International Group Inc. ATKR 112.63 103.17
Sensus Healthcare, Inc. SRTS 8.83 7.05
Clearside Biomedical, Inc. CLSD 2.87 2.23
Moleculin Biotech, Inc. MBRX 1.9 1.71
NantHealth, Inc. NH 1.07 0.96
GMS Inc. GMS 60.64 53.92
Landcadia Holdings Inc LCAHU 10.05 9.95
Reata Pharmaceuticals, Inc. RETA 29.93 27.32
US Foods Holding Corp. USFD 37.12 35.27
Midland States Bancorp, Inc. MSBI 27.37 24.92
Merus N.V. MRUS 30.91 27.63
Grupo Supervielle S.A. SUPV 1.99 1.92
Pulse Biosciences, Inc PLSE 14.93 12.43
SiteOne Landscape Supply, Inc. SITE 237.89 204.11
Turning Point Brands, Inc. TPB 38.15 36.03
Intellia Therapeutics, Inc. NTLA 118.99 89.35
Global Water Resources, Inc. GWRS 17.1 15.52
Red Rock Resorts, Inc. RRR 53.43 47.68
SecureWorks Corp. SCWX 16.87 14.99
MGM Growth Properties LLC MGP 40.72 38.38
Aeglea BioTherapeutics, Inc. AGLE 4.77 4.06
Datasea Inc. DTSS 1.54 1.21
Corvus Pharmaceuticals, Inc. CRVS 2.48 2.15
Senseonics Holdings, Inc. SENS 2.88 2.6
Hutchison China MediTech Limited HCM 35.67 31.07
Syndax Pharmaceuticals, Inc. SNDX 22.15 17.68
BeiGene, Ltd. BGNE 270.98 225.34
Editas Medicine, Inc. EDIT 27.63 21.87
iClick Interactive Asia Group Limited ICLK 4.71 4.21
LexinFintech Holdings Ltd. LX 3.82 3.42
Dogness (International) Corporation DOGZ 8.74 2.99
Casa Systems, Inc. CASA 5.92 5.12
Newmark Group, Inc. NMRK 18.5 16.44
Denali Therapeutics Inc. DNLI 47.27 33.86
Luther Burbank Corporation LBC 14.51 13.93
CURO Group Holdings Corp. CURO 16.86 16.25
Odonate Therapeutics, Inc. ODT 1.48 1.09
Quanterix Corporation QTRX 42.41 32.65
Boxlight Corporation BOXL 1.41 1.11
ReTo Eco-Solutions, Inc. RETO 1.74 1.27
SailPoint Technologies Holdings, Inc. SAIL 47.42 42.48
Sterling Bancorp, Inc. SBT 5.85 5.77
scPharmaceuticals Inc. SCPH 5.05 4.09
Stitch Fix, Inc. SFIX 19.44 16.6
ACM Research, Inc. ACMR 89.48 79.95
Allena Pharmaceuticals, Inc. ALNA 0.65 0.45
Evoqua Water Technologies Corp. AQUA 46.45 38.62
Funko, Inc. FNKO 19.18 17.74
Spero Therapeutics, Inc. SPRO 15.13 11.93
Altair Engineering Inc. ALTR 72.65 64.2
Loma Negra Compania Industrial Argentina Sociedad Anonima LOMA 6.66 6.28
Merchants Bancorp MBIN 49.46 46.96
Nexa Resources S.A. NEXA 9.11 7.99
BP Midstream Partners LP BPMP 18.43 15.76
National Vision Holdings, Inc. EYE 49.27 39.44
RISE Education Cayman Ltd REDU 0.52 0.47
Sea Limited SE 221.65 175.03
MongoDB, Inc. MDB 482.22 390.83
RumbleOn, Inc. RMBL 42.11 37.13
Qudian Inc. QD 1.16 0.98
OptiNose, Inc. OPTN 2.09 1.77
CarGurus, Inc. CARG 35 31.92
OrthoPediatrics Corp. KIDS 60.77 52.51
Switch, Inc. SWCH 28.3 25.76
Rhythm Pharmaceuticals, Inc. RYTM 10.67 8.56
Deciphera Pharmaceuticals, Inc. DCPH 11.11 8.58
NuCana plc NCNA 2.86 2.4
Roku, Inc. ROKU 233.19 167.48
RYB Education, Inc. RYB 2.15 1.98
Secoo Holding Limited SECO 0.46 0.35
Oasis Midstream Partners LP OMP 26.22 24.19
TDH Holdings, Inc. PETZ 4.22 0.54
Celcuity Inc. CELC 13.33 11.53
Despegar.com, Corp. DESP 10.3 9.67
Krystal Biotech, Inc. KRYS 72.11 60.37
Zai Lab Limited ZLAB 64.4 49.78
Ranger Energy Services, Inc. RNGR 10.57 10.21
Venator Materials PLC VNTR 2.76 2.44
Redfin Corporation RDFN 38.94 32.41
RBB Bancorp RBB 27.5 26.01
PetIQ, Inc. PETQ 23.46 20.24
Calyxt, Inc. CLXT 2.46 2.09
Kala Pharmaceuticals, Inc. KALA 1.37 1.02
TPG RE Finance Trust, Inc. TRTX 13.24 12.27
Co-Diagnostics, Inc. CODX 9.61 8.86
Byline Bancorp, Inc. BY 29 27.81
Aileron Therapeutics, Inc. ALRN 0.6 0.49
Blue Apron Holdings, Inc. APRN 7.98 6.24
Mersana Therapeutics, Inc. MRSN 6.63 6.02
Avenue Therapeutics, Inc. ATXI 0.94 0.86
Esquire Financial Holdings, Inc. ESQ 34.94 31.9
Granite Point Mortgage Trust Inc. GPMT 12.17 11.75
Altice USA, Inc. ATUS 16.97 15.69
Safety, Income & Growth Inc. SAFE 80.23 69.93
SG Blocks, Inc. SGBX 2.08 1.88
Athenex, Inc. ATNX 1.59 1.06
Plymouth Industrial REIT, Inc. PLYM 30.72 27.86
ShotSpotter, Inc. SSTI 30.71 27.96
Appian Corporation APPN 65.94 54.82
WideOpenWest, Inc. WOW 21.63 20.03
SMART Global Holdings, Inc. SGH 72.11 61.52
Bright Scholar Education Holdings Limited BEDU 1.16 1.01
G1 Therapeutics, Inc. GTHX 10.69 9.5
Solaris Oilfield Infrastructure, Inc. SOI 7.96 7.01
Veritone, Inc. VERI 22.5 18.15
Five Point Holdings, LLC FPH 6.73 6.38
Guaranty Bancshares, Inc. GNTY 38.82 37.13
KKR Real Estate Finance Trust Inc. KREF 22.18 21.22
Ovid Therapeutics Inc. OVID 3.45 3.13
Biohaven Pharmaceutical Holding Company Ltd. BHVN 139.16 122.17
UroGen Pharma Ltd. URGN 9.58 8.35
Carvana Co. CVNA 239.63 156.39
Emerald Expositions Events, Inc. EEX 4.14 3.39
NCS Multistage Holdings, Inc. NCSM 42.45 29.66
Zymeworks Inc. ZYME 16.98 14.07
Floor & Decor Holdings, Inc. FND 130.27 105.64
Select Energy Services, Inc. WTTR 6.8 6.42
Cadence Bancorporation CADE 34.14 30.44
Warrior Met Coal, Inc. HCC 28.08 25.17
Yext, Inc. YEXT 9.81 8.67
Azul S.A. AZUL 14.32 11.8
Okta, Inc. OKTA 222.66 194.29
Elevate Credit, Inc. ELVT 3.14 2.96
Schneider National, Inc. SNDR 27.21 26.15
Hess Midstream Partners LP HESM 30.22 27.93
Alteryx, Inc. AYX 62.44 57.65
ProPetro Holding Corp. PUMP 10.63 8.58
Canada Goose Holdings Inc. GOOS 37.36 32.33
BeyondSpring, Inc. BYSI 5.01 3.8
J. Jill, Inc. JILL 20.1 16.88
Snap Inc. SNAP 46.59 38.04
Hamilton Lane Incorporated HLNE 104.54 94.76
Clipper Realty Inc. CLPR 10.25 9.35
Sachem Capital Corp. SACH 6.36 6.05
Kimbell Royalty Partners KRP 15.88 14.88
Ramaco Resources, Inc. METC 14.69 12.88
Invitation Homes Inc. INVH 45.13 42.64
Laureate Education, Inc. LAUR 12.21 11.91
JELD-WEN Holding, Inc. JELD 27.3 24.91
Jounce Therapeutics, Inc. JNCE 8.54 6.28
REV Group, Inc. REVG 14.8 13.87
AnaptysBio, Inc. ANAB 35.94 32.73
ObsEva SA OBSV 2.13 1.89
Weidai Ltd. WEI 0.78 0.58
Vapotherm, Inc. VAPO 20.72 17.19
Eton Pharmaceutcials, Inc. ETON 4.69 4.03
CNFinance Holdings Limited CNF 4.59 3.57
Axonics Modulation Technologies, Inc. AXNX 58.87 53.86
Orchard Therapeutics plc ORTX 1.51 1.24
Twist Bioscience Corporation TWST 80.61 59.41
Gamida Cell Ltd. GMDA 2.67 2.27
StoneCo Ltd. STNE 19.32 15.78
Pintec Technology Holdings Limited PT 0.69 0.42
YETI Holdings, Inc. YETI 81.23 70.78
Alberton Acquisition Corporation ALACU 11.37 11.37
LogicBio Therapeutics, Inc. LOGC 2.48 1.95
Niu Technologies NIU 16.65 14.71
SolarWinds Corporation SWI 14.51 13.62
Studio City International Holdings Limited MSC 6.03 5.68
Osmotica Pharmaceuticals plc OSMT 1.16 1.02
PhaseBio Pharmaceuticals, Inc. PHAS 2.59 2.23
SI-BONE, Inc. SIBN 22.78 20.86
Anaplan, Inc. PLAN 47 44.01
Equillium, Inc. EQ 4.19 3.41
Allogene Therapeutics, Inc. ALLO 15.29 11.94
Livent Corporation LTHM 26.43 23.48
Elastic N.V. ESTC 119.57 94.54
EdtechX Holdings Acquisition Corp. EDTXU 10.25 10.23
Guardant Health, Inc. GH 100.49 77.58
Kodiak Sciences Inc KOD 87.1 62.82
Upwork Inc. UPWK 33.57 28.25
CooTek (Cayman) Inc. CTK 0.57 0.41
Gritstone Oncology, Inc. GRTS 12.19 6.25
Ra Medical Systems, Inc. RMED 1.68 1.38
LAIX Inc. LAIX 0.61 0.52
Sutro Biopharma, Inc. STRO 15.31 10.02
Arvinas, Inc. ARVN 81.57 65.04
Capital Bancorp, Inc. CBNK 26.9 25.64
Entasis Therapeutics Holdings Inc. ETTX 2.27 1.92
Arco Platform Limited ARCE 21.58 18.66
Viomi Technology Co., Ltd VIOT 2.48 2.1
Y-mAbs Therapeutics, Inc. YMAB 17.42 12.12
Farfetch Limited FTCH 34.08 26.65
Eventbrite, Inc. EB 17.76 16.19
Bank7 Corp. BSVN 25.96 23.3
Elanco Animal Health Incorporated ELAN 28.44 27.03
X Financial XYF 3.15 3
Qutoutiao Inc. QTT 3.06 2.41
FVCBankcorp, Inc. FVCB 20.44 19.61
NIO Inc. NIO 33.12 28.91
111, Inc. YI 3.5 2.96
Safe-T Group Ltd. SFET 0.81 0.72
Aridis Pharmaceuticals Inc. ARDS 2.33 1.45
Mesa Air Group, Inc. MESA 5.98 5.55
Vaccinex, Inc. VCNX 1.17 1.09
Pacific City Financial Corporation PCB 24.34 22.29
Arlo Technologies, Inc. ARLO 10.6 9.57
Cushman & Wakefield plc CWK 22.61 21.4
Adial Pharmaceuticals, Inc ADIL 2.75 2.5
Endava plc DAVA 159.85 129.15
Opera Limited OPRA 7.64 6.64
Summit Wireless Technologies, Inc. WISA 1.45 1.25
Aurora Mobile Limited JG 1.08 0.92
Liquidia Technologies, Inc. LQDA 6.81 5.14
Tenable Holdings, Inc. TENB 53.69 47.83
Pinduoduo Inc. PDD 60.41 48.53
Focus Financial Partners Inc. FOCS 61.16 54.74
Berry Petroleum Corporation BRY 9.5 8.47
Cango Inc. CANG 3.58 3.15
Aquestive Therapeutics, Inc. AQST 4.26 3.67
Bloom Energy Corporation BE 22.14 18.13
Provention Bio, Inc. PRVB 5.91 4.64
Replimune Group, Inc. REPL 29.75 23.32
Establishment Labs Holdings Inc. ESTA 68.3 60.46
Tilray, Inc. TLRY 7.39 6.42
First Western Financial, Inc. MYFW 33.22 29.85
Allakos Inc. ALLK 9.81 7.64
Crinetics Pharmaceuticals, Inc. CRNX 28.46 24.01
Coastal Financial Corporation CCB 53.23 49.81
Rubius Therapeutics, Inc. RUBY 10.4 8.82
Domo, Inc. DOMO 48.94 44.29
BJ's Wholesale Club Holdings, Inc. BJ 65.69 60.83
Tricida, Inc. TCDA 9.37 8.77
EverQuote, Inc. EVER 16.18 14.57
BrightView Holdings, Inc. BV 15.17 13.74
Neuronetics, Inc. STIM 4.48 3.76
Entera Bio Ltd. ENTX 3.23 2.67
HyreCar Inc. HYRE 4.74 3.73
The Lovesac Company LOVE 66.21 52.61
Uxin Limited UXIN 1.55 1.24
electroCore, Inc. ECOR 0.88 0.54
Autolus Therapeutics plc AUTL 5.46 4.38
i3 Verticals, Inc. IIIV 24.26 23.06
Essential Properties Realty Trust, Inc. EPRT 29.3 27.6
AVROBIO, Inc. AVRO 4.12 2.06
Magenta Therapeutics, Inc. MGTA 5.2 4.46
Kezar Life Sciences, Inc. KZR 16.02 13.32
Aptinyx Inc. APTX 2.92 2.6
Xeris Pharmaceuticals, Inc. XERS 2.81 2.22
Twelve Seas Investment Company TWLVU 9.9 9.84
LF Capital Acquistion Corp. LFACU 10.12 9.91
Puxin Limited NEW 0.37 0.31
Avalara, Inc. AVLR 126.71 109.22
Verrica Pharmaceuticals Inc. VRCA 9.5 8.29
U.S. Xpress Enterprises, Inc. USX 6.11 5.07
Charah Solutions, Inc. CHRA 5.71 4.78
MeiraGTx Holdings plc MGTX 23.38 18.49
Ambow Education Holding Ltd. AMBO 0.94 0.85
Iterum Therapeutics plc ITRM 0.45 0.39
Kiniksa Pharmaceuticals, Ltd. KNSA 12.37 10.89
Scholar Rock Holding Corporation SRRK 24.68 19.88
GreenSky, Inc. GSKY 12.2 11.34
CLPS Incorporation CLPS 2.19 1.98
EVO Payments, Inc. EVOP 25.76 23.95
VectoIQ Acquisition Corp. VTIQU 10 9.9
HUYA Inc. HUYA 7.51 6.62
AXA Equitable Holdings, Inc. EQH 36.19 33.28
Evelo Biosciences, Inc. EVLO 6.63 5.52
Origin Bancorp, Inc. OBNK 45.06 43.36
Construction Partners, Inc. ROAD 30 26.62
Spirit of Texas Bancshares, Inc. STXB 31.35 29.12
ASLAN Pharmaceuticals Limited ASLN 1.21 1.07
BayCom Corp BCML 19.9 18.79
Inspire Medical Systems, Inc. INSP 246.43 227.56
Unity Biotechnology, Inc. UBX 1.86 1.41
PermRock Royalty Trust PRT 7.51 7.02
DocuSign, Inc. DOCU 156.86 130.44
Goosehead Insurance, Inc. GSHD 130.22 98.59
Smartsheet Inc. SMAR 76.43 60.65
nLIGHT, Inc. LASR 25.8 22.87
Ceridian HCM Holding Inc. CDAY 104.94 82.83
Level One Bancorp, Inc. LEVL 42.09 39.8
Surface Oncology, Inc. SURF 5.1 4.3
MorphoSys AG MOR 9.73 8.48
GrafTech International Ltd. EAF 12.39 11.57
AGM Group Holdings Inc. AGMH 2.55 2.29
Zuora, Inc. ZUO 18.35 15.99
Spotify Technology S.A. SPOT 244.16 218.56
iQIYI, Inc. IQ 5.09 4.18
Genprex, Inc. GNPX 3.03 2.13
Homology Medicines, Inc. FIXX 4.17 3.49
Bilibili Inc. BILI 44.39 37.24
OneSmart International Education Group Limited ONE 0.4 0.19
OP Bancorp OPBK 13.56 12.92
GreenTree Hospitality Group Ltd. GHG 8.59 7.21
Dropbox, Inc. DBX 24.75 23.72
Sunlands Online Education Group STG 6.36 5.2
Breakwave Dry Bulk Shipping ETF BDRY 29.22 22.36
Zscaler, Inc. ZS 301.83 250.47
Senmiao Technology Limited AIHS 0.38 0.34
Arcus Biosciences, Inc. RCUS 41.32 35.81
Bridgewater Bancshares, Inc. BWB 18.29 17.44
BioXcel Therapeutics, Inc. BTAI 22.83 19.45
FARMMI, INC. FAMI 0.26 0.22
Biofrontera AG BFRA 3.31 3.03
Motus GI Holdings, Inc. MOTS 0.49 0.46
Cardlytics, Inc. CDLX 68.19 58.06
Evolus, Inc. EOLS 6.74 5.44
Mudrick Capital Acquisition Corporation MUDSU 10.37 10.3
Victory Capital Holdings, Inc. VCTR 36.56 33.53
Cactus, Inc. WHD 45.97 40.87
FTS International, Inc. FTSI 26.37 26.22
Central Puerto S.A. CEPU 3.38 3.01
Corporacion America Airports SA CAAP 6.04 5.7
One Stop Systems, Inc. OSS 5.1 4.47
Sol-Gel Technologies Ltd. SLGL 8.02 7.51
VICI Properties Inc. VICI 30.15 28.38
PlayAGS, Inc. AGS 7.04 6.62
Solid Biosciences Inc. SLDB 1.79 1.4
Eyenovia, Inc. EYEN 3.99 3.5
Gates Industrial Corporation plc GTES 16.7 16.14
PagSeguro Digital Ltd. PAGS 27.58 22.45
Nine Energy Service, Inc. NINE 1.44 1.07
ADT Inc. ADT 8.64 7.62
Americold Realty Trust COLD 32.57 30
Industrial Logistics Properties Trust ILPT 25.55 24.52
Liberty Oilfield Services Inc. LBRT 12.45 10.65
Cue Biopharma, Inc. CUE 12.28 9.91
Microsoft Corporation MSFT 334.75 304.8
180 Degree Capital Corp TURN 7.62 7.24
1 800 FLOWERS COM Inc FLWS 25.4 23.9
1st Constitution Bancorp NJ FCCY 27.79 26.06
1st Source Corporation SRCE 52.59 49.99
21Vianet Group Inc VNET 9.47 8.21
360 Finance Inc QFIN 22.44 18.75
51job Inc JOBS 50 43.42
8x8 Inc EGHT 17.71 16.45
AAON Inc AAON 78.95 71.46
Abeona Therapeutics Inc ABEO 0.36 0.27
ABIOMED Inc ABMD 366.29 301.22
Abraxas Petroleum Corporation AXAS 1.19 0.82
Acacia Research Corporation ACTG 5.34 4.79
Acadia Healthcare Company Inc ACHC 60.34 55.31
ACADIA Pharmaceuticals Inc ACAD 24.39 22.14
Acasti Pharma Inc ACST 1.46 1.28
Accelerate Diagnostics Inc AXDX 5.14 4.03
Accuray Incorporated ARAY 4.85 4.24
AcelRx Pharmaceuticals Inc ACRX 0.61 0.52
Acer Therapeutics Inc ACER 2.4 2.21
Aceto Corporation ACET 18.33 14.22
Achieve Life Sciences Inc ACHV 8.45 8.01
Achillion Pharmaceuticals Inc ACHN 0.51 0.2
ACI Worldwide Inc ACIW 35.42 34.06
ACNB Corporation ACNB 34.48 31.63
Acorda Therapeutics Inc ACOR 2.5 2.16
Activision Blizzard Inc ATVI 67.59 63.51
Adamis Pharmaceuticals Corporation ADMP 0.73 0.57
Addus HomeCare Corporation ADUS 93.6 84.64
ADDvantage Technologies Group Inc AEY 1.68 1.37
ADMA Biologics Inc ADMA 1.47 1.28
Adobe Inc ADBE 564.37 514.12
ADOMANI Inc ADOM 0.24 0.22
ADTRAN Inc ADTN 22.97 19.45
Advanced Emissions Solutions Inc ADES 7.13 6.59
Advanced Energy Industries Inc AEIS 93.73 88.79
Advanced Micro Devices Inc AMD 149.7 126.88
Advaxis Inc ADXS 0.17 0.16
Adverum Biotechnologies Inc ADVM 1.95 1.6
AdvisorShares Dorsey Wright Micro Cap ETF DWMC 39.55 36.27
AdvisorShares Dorsey Wright Short ETF DWSH 8.38 8.27
Aehr Test Systems AEHR 22.8 13.38
Aemetis Inc AMTX 13.11 10.38
Aerie Pharmaceuticals Inc AERI 8.52 6.92
AeroVironment Inc AVAV 63.56 60.85
AEterna Zentaris Inc AEZS 0.39 0.36
Aethlon Medical Inc AEMD 1.94 1.75
Agenus Inc AGEN 3.42 2.89
Agilysys Inc AGYS 44.7 40.99
Agios Pharmaceuticals Inc AGIO 34.81 31.52
AGNC Investment Corp AGNC 15.59 15.2
AGNC Investment Corp AGNCN 25.67 25.21
AgroFresh Solutions Inc AGFS 2.26 2.07
Air T Inc AIRT 26.55 24.82
Air Transport Services Group Inc ATSG 29.53 26.7
Akamai Technologies Inc AKAM 117.51 111.07
Akari Therapeutics Plc AKTX 1.51 1.4
Akoustis Technologies Inc AKTS 7.01 5.85
Alberton Acquisition Corporation ALAC 11.79 11.7
Alberton Acquisition Corporation ALACW 0.23 0.19
Albireo Pharma Inc ALBO 27.14 24
Alico Inc ALCO 38.85 37.04
Align Technology Inc ALGN 648.05 524.63
Alimera Sciences Inc ALIM 4.97 4.52
Alithya Group inc ALYA 2.61 2.44
ALJ Regional Holdings Inc ALJJ 1.85 1.71
Alkermes plc ALKS 25.25 23.3
Allegiant Travel Company ALGT 193.17 176.12
Alliance Resource Partners L P ARLP 14.67 13.08
Allied Healthcare Products Inc AHPI 5.89 4.56
Allied Motion Technologies Inc AMOT 42.59 39.02
Allot Communications Ltd ALLT 12.38 11.34
Allscripts Healthcare Solutions Inc MDRX 18.61 17.65
Alnylam Pharmaceuticals Inc ALNY 173.91 145.95
Alpha and Omega Semiconductor Limited AOSL 62.21 49.47
Alphabet Inc GOOG 2914.27 2701.7
Alphabet Inc GOOGL 2887.25 2740.34
AlphaMark Actively Managed Small Cap ETF SMCP 30.78 29.97
Alphatec Holdings Inc ATEC 12.85 11.3
Alpine Immune Sciences Inc ALPN 13.89 9.56
Alta Mesa Resources Inc AMR 70.92 62.81
Altimmune Inc ALT 9.45 7.39
Altisource Portfolio Solutions S A ASPS 12.12 11.25
Altra Industrial Motion Corp AIMC 53.53 49.81
Altus Midstream Company ALTM 64.77 61.26
Amalgamated Bank AMAL 17.48 16.82
Amarin Corporation plc AMRN 3.52 3.2
A Mark Precious Metals Inc AMRK 59.16 56.59
Amazon com Inc AMZN 3403.24 3229.72
Ambac Financial Group Inc AMBC 16.45 15.48
Ambarella Inc AMBA 213.56 154.47
AMC Networks Inc AMCX 42.2 37.2
AMCI Acquisition Corp AMCI 9.71 9.66
AMCI Acquisition Corp AMCIU 10.41 10.41
AMCI Acquisition Corp AMCIW 0.7 0.51
Amdocs Limited DOX 76.1 75.08
Amedisys Inc AMED 165.63 146.79
Amerco UHAL 724.79 676.21
America First Multifamily Investors L P ATAX 6.76 6.5
America Movil, S.A.B. de C.V. AMOV 21.03 20.25
American Airlines Group Inc AAL 19.34 18.49
American Finance Trust Inc AFIN 9.36 8.88
American National Bankshares Inc AMNB 39.6 38.19
American National Insurance Company ANAT 189.13 188.61
American Public Education Inc APEI 23.26 21.89
American Software Inc AMSWA 26.61 24.72
American Superconductor Corporation AMSC 11.02 9.33
American Woodmark Corporation AMWD 66.3 62.59
America& 39 s Car Mart Inc CRMT 106.28 97.99
Ameris Bancorp ABCB 55.27 51.16
AMERISAFE Inc AMSF 55.93 53.44
AmeriServ Financial Inc ASRV 4.06 3.85
Ames National Corporation ATLO 25.35 24.3
Amgen Inc AMGN 235.36 225.14
Amicus Therapeutics Inc FOLD 12.48 9.45
Amkor Technology Inc AMKR 26.24 22.96
Amplify Online Retail ETF IBUY 89.45 79.74
Amtech Systems Inc ASYS 9.77 9.04
Amyris Inc AMRS 5.85 4.5
Analog Devices Inc ADI 177.15 167.05
Anavex Life Sciences Corp AVXL 17.69 14.39
ANGI Homeservices Inc ANGI 9.38 7.91
AngioDynamics Inc ANGO 29.16 22.08
ANI Pharmaceuticals Inc ANIP 46.96 42.41
Anika Therapeutics Inc ANIK 36.54 34.04
Anixa Biosciences Inc ANIX 3.42 2.92
ANSYS Inc ANSS 395.49 348.54
Antares Pharma Inc ATRS 3.58 3.38
Apellis Pharmaceuticals Inc APLS 48.77 40.36
Apogee Enterprises Inc APOG 50.17 47.07
Apollo Endosurgery Inc APEN 8.77 5.91
Apollo Investment Corporation AINV 13.5 12.96
Apollo Medical Holdings Inc AMEH 67.04 59.65
Apple Inc AAPL 182.01 172
Applied DNA Sciences Inc APDN 4.42 4.04
Applied Materials Inc AMAT 167 149.59
Applied Optoelectronics Inc AAOI 5.29 4.11
Aptevo Therapeutics Inc APVO 8.08 7.18
Aptorum Group Limited APM 1.54 1.32
Aptose Biosciences Inc APTO 1.5 1.32
AquaBounty Technologies Inc AQB 2.26 1.84
Arbutus Biopharma Corporation ABUS 3.98 3.22
ARC Group Worldwide Inc ARCW 1.24 1.15
ARCA biopharma Inc ABIO 2.3 2.02
ArcBest Corporation ARCB 115.46 90.76
Arch Capital Group Ltd ACGL 47.41 44.55
Arch Capital Group Ltd ACGLO 25.79 25.61
Arcimoto Inc FUV 8.22 7.16
Arcturus Therapeutics Ltd ARCT 39.57 31.62
Arena Pharmaceuticals Inc ARNA 93.25 92.47
Ares Capital Corporation ARCC 22.05 20.92
argenx SE ARGX 349.91 288.33
Ark Restaurants Corp ARKR 17.69 16.5
Array BioPharma Inc ARRY 15.91 13.08
Arrow DWA Country Rotation ETF DWCR 37.28 35.85
Arrow Financial Corporation AROW 36.48 35.61
Arrowhead Pharmaceuticals Inc ARWR 69.97 57.58
Artesian Resources Corporation ARTNA 46.05 43.65
Art& 39 s Way Manufacturing Co Inc ARTW 3.74 3.37
Asia Pacific Wire & Cable Corporation Limited APWC 2.22 1.6
ASML Holding N V ASML 797.49 726.99
Aspen Group Inc ASPU 2.62 2.18
Aspen Technology Inc AZPN 155.92 145.14
Assembly Biosciences Inc ASMB 2.41 1.89
Assertio Therapeutics Inc ASRT 3 2.33
Astec Industries Inc ASTE 71.6 69.72
Astronics Corporation ATRO 13.63 12.01
AstroNova Inc ALOT 13.41 12.93
Astrotech Corporation ASTC 0.75 0.66
Asure Software Inc ASUR 7.85 7.27
ATA Inc ATAI 7.54 5.96
Athersys Inc ATHX 1.06 0.82
Atlantic American Corporation AAME 2.91 2.59
Atlantic Capital Bancshares Inc ACBI 33.41 29.87
Atlantica Yield plc AY 35.61 33.05
Atlanticus Holdings Corporation ATLC 71.91 65
Atlas Air Worldwide Holdings AAWW 96.62 82.21
Atlas Financial Holdings Inc AFHBL 11.91 10.3
ATN International Inc ATNI 41.73 40.42
Atossa Genetics Inc ATOS 1.74 1.41
AtriCure Inc ATRC 71.39 61.62
Atrion Corporation ATRI 697.54 670.57
Auburn National Bancorporation Inc AUBN 33.95 31.83
AudioCodes Ltd AUDC 35.31 32.78
AudioEye Inc AEYE 7.47 6.16
Aurinia Pharmaceuticals Inc AUPH 22.49 18.75
Autodesk Inc ADSK 280.32 259.1
Automatic Data Processing Inc ADP 245.15 228.75
AutoWeb Inc AUTO 3.37 3.2
Avadel Pharmaceuticals plc AVDL 8.29 6.28
Avalon GloboCare Corp AVCO 0.84 0.7
AVEO Pharmaceuticals Inc AVEO 5.15 3.8
Aviat Networks Inc AVNW 33.4 30.83
Avid Bioservices Inc CDMO 28.19 20.74
Avid Technology Inc AVID 32.72 29.04
Avis Budget Group Inc CAR 202.22 191.92
Avnet Inc AVT 42.48 40.69
Aware Inc AWRE 3.21 3.04
Axcelis Technologies Inc ACLS 75.58 67.13
AxoGen Inc AXGN 10.7 9.15
AXT Inc AXTI 9.15 8.41
Aytu BioScience Inc AYTU 1.55 1.35
B Riley Financial Inc RILY 87.27 80.81
B O S Better Online Solutions BOSC 2.94 2.75
Baidu Inc BIDU 159.36 143.88
Balchem Corporation BCPC 168.24 155.52
Ballard Power Systems Inc BLDP 12.63 10.98
BancFirst Corporation BANF 77.53 71.59
BancFirst Corporation BANFP 31 28.19
Bancorp 34 Inc BCTF 14.5 13.78
Bandwidth Inc BAND 73.42 61.72
Bank First National Corporation BFC 73.68 71.64
Bank of Marin Bancorp BMRC 39.57 37.35
Bank of South Carolina Corp BKSC 20.76 20.23
Bank of the James Financial Group Inc BOTJ 16.45 15.08
Bank OZK OZK 50.84 47.14
BankFinancial Corporation BFIN 11.02 10.71
Banner Corporation BANR 66.33 61.29
Barrett Business Services Inc BBSI 69.96 65.95
Bassett Furniture Industries Incorporated BSET 17.65 15.43
BCB Bancorp Inc NJ BCBP 16.1 15.34
Beacon Roofing Supply Inc BECN 57.14 54.62
Beasley Broadcast Group Inc BBGI 2.05 1.97
Bed Bath & Beyond Inc BBBY 15.46 13.01
Bel Fuse Inc BELFA 15.75 15
Bel Fuse Inc BELFB 14.01 12.94
Benefitfocus Inc BNFT 11.29 10.52
BGC Partners Inc BGCP 4.59 4.38
Big 5 Sporting Goods Corporation BGFV 20.1 18.95
Biocept Inc BIOC 3.97 3.3
BioCryst Pharmaceuticals Inc BCRX 16.69 11.56
BioDelivery Sciences International Inc BDSI 3.19 3.03
Biogen Inc BIIB 244.14 225.34
BioHiTech Global Inc BHTG 0.76 0.71
BIO key International Inc BKYI 2.36 2.17
Biolase Inc BIOL 0.45 0.39
BioLife Solutions Inc BLFS 36.83 30.6
BioLineRx Ltd BLRX 2.14 2
BioMarin Pharmaceutical Inc BMRN 90.22 84.33
Biomerica Inc BMRA 4.5 4.03
Bionano Genomics Inc BNGO 3.23 2.54
Bionano Genomics Inc BNGOW 1.19 0.91
Bio Path Holdings Inc BPTH 4.17 3.78
BioSig Technologies Inc BSGM 2.44 2.07
Bio Techne Corp TECH 487.79 390.11
BioTelemetry Inc BEAT 3.69 3.21
Bison Capital Acquisition Corp BCAC 10.03 9.99
Bison Capital Acquisition Corp BCACU 10.31 10.18
BJ& 39 s Restaurants Inc BJRI 35.88 31.75
Black Ridge Acquisition Corp BRACU 10.02 10
Blackbaud Inc BLKB 79.39 69.3
BlackRock Capital Investment Corporation BKCC 4.25 4
BlackRock TCP Capital Corp TCPC 13.8 13.52
Blink Charging Co BLNK 26.87 22.92
Bloomin& 39 Brands Inc BLMN 21.77 20.97
Blucora Inc BCOR 17.84 17.02
Blue Bird Corporation BLBD 16.36 15.6
bluebird bio Inc BLUE 10.6 8.52
Blueknight Energy Partners L P L L C BKEP 3.5 3.23
Blueknight Energy Partners L P L L C BKEPP 8.49 8.26
BlueStar Israel Technology ETF ITEQ 63.49 57.64
BOK Financial Corporation BOKF 116.31 105.48
Bonso Electronics International Inc BNSO 4.52 4.34
Booking Holdings Inc BKNG 2469.42 2420.77
Borqs Technologies Inc BRQS 0.42 0.38
Boston Omaha Corporation BOMN 30.14 28.25
Bottomline Technologies Inc EPAY 56.5 56.35
Brainstorm Cell Therapeutics Inc BCLI 4.19 3.43
Bridgford Foods Corporation BRID 12.65 11.97
Brightcove Inc BCOV 10.39 9.76
Brighthouse Financial Inc BHF 58.18 53.25
Brighthouse Financial Inc BHFAL 26.83 26.22
Broadcom Inc AVGO 670.92 596.37
Broadway Financial Corporation BYFC 2.46 2.26
Broadwind Energy Inc BWEN 2.07 1.77
Brookline Bancorp Inc BRKL 17.65 16.52
Brooks Automation Inc BRKS 103.81 87.57
BRP Inc DOOO 87.29 80.37
Bruker Corporation BRKR 80.99 70.72
BSQUARE Corporation BSQR 1.74 1.62
Builders FirstSource Inc BLDR 85.44 78.63
Business First Bancshares Inc BFST 29.24 28.31
C&F Financial Corporation CFFI 53 51.55
C H Robinson Worldwide Inc CHRW 110.95 107.35
Cabot Microelectronics Corporation CCMP 191.83 187.47
Cadence Design Systems Inc CDNS 183.16 161.75
Cadiz Inc CDZI 4.22 3.31
Caesars Entertainment Corporation CZR 93.47 82.84
Caesarstone Ltd CSTE 12.63 11.53
Caladrius Biosciences Inc CLBS 1.03 0.81
Calamos Convertible and High Income Fund CHY 16.04 15.31
Calamos Convertible Opportunities and Income Fund CHI 15.06 14.43
Calamos Global Dynamic Income Fund CHW 10.01 9.79
Calamos Global Total Return Fund CGO 15.42 15.06
Calamos Strategic Total Return Fund CSQ 19.24 18.55
CalAmp Corp CAMP 7.21 6.18
Calavo Growers Inc CVGW 43.84 42.51
Cal Maine Foods Inc CALM 41.13 37.7
Calumet Specialty Products Partners L P CLMT 16.32 14.49
Cambridge Bancorp CATC 93 91
Camden National Corporation CAC 51.63 49.27
Camtek Ltd CAMT 48.32 39.82
Canadian Solar Inc CSIQ 31.17 27.76
Canterbury Park Holding Corporation CPHC 17.46 17.26
Capital City Bank Group CCBG 27.87 26.95
Capital Product Partners L P CPLP 16.2 15.75
Capital Southwest Corporation CSWC 25.47 24.7
Capitol Federal Financial Inc CFFN 11.7 11.5
Capricor Therapeutics Inc CAPR 3.19 2.99
Cardiovascular Systems Inc CSII 20.14 17.91
CareTrust REIT Inc CTRE 23.18 22.4
Carrols Restaurant Group Inc TAST 3.16 2.81
Carver Bancorp Inc CARV 9.03 7.7
Casella Waste Systems Inc CWST 84.12 76.31
Caseys General Stores Inc CASY 197.28 191.16
CASI Pharmaceuticals Inc CASI 0.85 0.72
Cass Information Systems Inc CASS 41.1 39.81
Catalyst Biosciences Inc CBIO 0.96 0.79
Catalyst Pharmaceuticals Inc CPRX 6.92 6.14
Cathay General Bancorp CATY 46.91 43.58
Cavco Industries Inc CVCO 318.1 282.51
CB Financial Services Inc CBFV 24.41 24.03
CBAK Energy Technology Inc CBAT 1.64 1.28
CBM Bancorp Inc CBMB 14.45 14
Cboe Global Markets Inc CBOE 128.46 118.16
CBTX Inc CBTX 31.71 29.8
CDK Global Inc CDK 43.58 42.07
CDW Corporation CDW 208.13 191.64
CECO Environmental Corp CECE 6.36 6.11
Celldex Therapeutics Inc CLDX 39.32 30.12
Cellectar Biosciences Inc CLRB 0.71 0.65
Celsion Corporation CLSN 0.6 0.46
Celsius Holdings Inc CELH 75.09 46.23
Cemtrex Inc CETX 0.93 0.84
Cemtrex Inc CETXP 1.8 1.79
Cemtrex Inc CETXW 0.07 0.04
Centennial Resource Development Inc CDEV 7.59 6.45
Central Federal Corporation CFBK 20.95 20.5
Central Garden & Pet Company CENT 52.79 48.57
Central Garden & Pet Company CENTA 48.08 44.77
Central Valley Community Bancorp CVCY 23.04 21.05
Centrexion Therapeutics Corporation CNTX 2.82 2.25
Century Aluminum Company CENX 17.54 16.57
Century Casinos Inc CNTY 12.82 10.86
Ceragon Networks Ltd CRNT 2.73 2.45
Cerner Corporation CERN 92.84 92.19
Cerus Corporation CERS 6.99 5.84
CEVA Inc CEVA 45.51 39.29
Champions Oncology Inc CSBR 8.61 7.89
Charles & Colvard Ltd CTHR 2.88 2.55
Chart Industries Inc GTLS 155.35 131.06
Charter Communications Inc CHTR 645.22 602.95
Check Point Software Technologies Ltd CHKP 126.14 113.24
Check Cap Ltd CHEK 0.69 0.62
Checkpoint Therapeutics Inc CKPT 3.16 2.61
Chembio Diagnostics Inc CEMI 1.22 1.08
ChemoCentryx Inc CCXI 39.12 32.35
Chemung Financial Corp CHMG 46.09 45.3
Chicken Soup for the Soul Entertainment Inc CSSE 14.74 13.17
Chicken Soup for the Soul Entertainment Inc CSSEP 27.26 26.49
Children& 39 s Place Inc The PLCE 81.82 71.35
Chimerix Inc CMRX 6.8 5.8
China Automotive Systems Inc CAAS 2.78 2.6
China Commercial Credit Inc GLG 0.48 0.31
China Finance Online Co Limited JRJC 6.8 6.47
China HGS Real Estate Inc HGSH 2.77 1.93
China Jo Jo Drugstores Inc CJJD 0.39 0.36
China Natural Resources Inc CHNR 1.06 0.59
China Recycling Energy Corporation CREG 7.32 5.56
China XD Plastics Company Limited CXDC 0.05 0.04
ChinaNet Online Holdings Inc CNET 1.06 0.9
ChipMOS TECHNOLOGIES INC IMOS 36.78 33.26
ChromaDex Corporation CDXC 3.82 3.01
CHS Inc CHSCL 28.73 28.13
CHS Inc CHSCM 27.95 27.39
CHS Inc CHSCN 27.65 27.34
CHS Inc CHSCO 28.34 27.87
CHS Inc CHSCP 31.07 30.72
Churchill Downs Incorporated CHDN 236.62 212.73
Chuy& 39 s Holdings Inc CHUY 31.8 27.76
CIM Commercial Trust Corporation CMCT 8.1 7.35
CIM Commercial Trust Corporation CMCTP 28.35 24.31
Cimpress N V CMPR 73.9 70.35
Cincinnati Financial Corporation CINF 120.99 113.11
Cinedigm Corp CIDM 1.25 1.07
Cintas Corporation CTAS 431.44 397.42
Cirrus Logic Inc CRUS 94.3 87.33
Cisco Systems Inc CSCO 63.16 60.92
Citi Trends Inc CTRN 88.97 57.36
Citius Pharmaceuticals Inc CTXR 1.69 1.48
Citius Pharmaceuticals Inc CTXRW 0.66 0.43
Citizens & Northern Corp CZNC 27.25 26.22
Citizens Community Bancorp Inc CZWI 14 13.76
Citizens Holding Company CIZN 18.85 18.2
Citrix Systems Inc CTXS 99.37 94.81
City Holding Company CHCO 85.99 82.42
Civista Bancshares Inc CIVB 25.62 24.23
Clarus Corporation CLAR 27.67 23.7
Clean Energy Fuels Corp CLNE 6.64 5.93
ClearBridge All Cap Growth ETF CACG 50.79 47.59
ClearBridge Dividend Strategy ESG ETF YLDE 43.8 42.76
Clearfield Inc CLFD 81 67.84
ClearOne Inc CLRO 1.44 1.18
ClearSign Combustion Corporation CLIR 1.45 1.32
Clovis Oncology Inc CLVS 3.14 2.54
CME Group Inc CME 227.27 222.8
CNB Financial Corporation CCNE 28 26.76
Coca Cola Bottling Co Consolidated COKE 628.27 587.74
Cocrystal Pharma Inc COCP 0.71 0.59
Coda Octopus Group Inc CODA 8.21 6.97
Codexis Inc CDXS 31.88 23.5
Codorus Valley Bancorp Inc CVLY 22.11 21.61
Coffee Holding Co Inc JVA 4.53 4.33
Cogent Communications Holdings Inc CCOI 73.59 63.99
Cognex Corporation CGNX 78.05 70.66
Cognizant Technology Solutions Corporation CTSH 91.42 85.12
CohBar Inc CWBR 0.44 0.37
Coherent Inc COHR 268.57 259.65
Cohu Inc COHU 39.22 34.8
Colliers International Group Inc CIGI 147.2 136.43
CollPlant Holdings Ltd CLGN 16.4 11.71
Colony Bankcorp Inc CBAN 18.22 17.39
Columbia Banking System Inc COLB 37.16 33.18
Columbia Financial Inc CLBK 21.03 20.69
Columbia Sportswear Company COLM 97.75 91.27
Columbus McKinnon Corporation CMCO 49.53 46.27
Comcast Corporation CMCSA 51.68 50.11
Commerce Bancshares Inc CBSH 74.5 69.45
Commercial Vehicle Group Inc CVGI 8.53 7.99
CommScope Holding Company Inc COMM 11.63 10.04
Communications Systems Inc JCS 2.47 2.29
Community Trust Bancorp Inc CTBI 45.95 44.15
Community West Bancshares CWBC 13.93 13.41
Commvault Systems Inc CVLT 69.71 66.68
Compugen Ltd CGEN 4.54 3.89
Computer Programs and Systems Inc CPSI 29.63 28.9
Computer Task Group Incorporated CTG 10.03 8.49
comScore Inc SCOR 3.49 3.22
Comstock Holding Companies Inc CHCI 4.89 4.5
Comtech Telecommunications Corp CMTL 23.96 23.02
Concrete Pumping Holdings Inc BBCP 8.9 8.37
Condor Hospitality Trust, Inc. CDOR 7.95 7.95
Conifer Holdings Inc CNFRL 24.85 24
CONMED Corporation CNMD 148.74 133.45
ConnectOne Bancorp Inc CNOB 36.97 33.03
Conn& 39 s Inc CONN 25.76 22.87
Consolidated Communications Holdings Inc CNSL 7.85 7.16
Consolidated Water Co Ltd CWCO 10.84 10.08
Consumer Portfolio Services Inc CPSS 11.89 10.47
ContraFect Corporation CFRX 2.84 2.44
Copart Inc CPRT 146.77 134.73
Corbus Pharmaceuticals Holdings Inc CRBP 0.67 0.51
Corcept Therapeutics Incorporated CORT 20.46 18.45
CorVel Corp CRVL 209.84 188.12
CoStar Group Inc CSGP 78.68 71.51
Costco Wholesale Corporation COST 566.71 502.99
Cowen Inc COWN 36.63 34.91
CPS Technologies Corp CPSH 4 3.5
CRA International Inc CRAI 93.83 87.11
Cracker Barrel Old Country Store Inc CBRL 139.05 128.74
Creative Realities Inc CREX 1.46 1.28
Creative Realities Inc CREXW 0.14 0.12
Credit Acceptance Corporation CACC 648.84 577
Credit Suisse AG DGLD 15.17 15.17
Credit Suisse AG DSLV 1.47 1.28
Cresud S A C I F y A CRESY 4.98 4.6
Criteo S A CRTO 38.88 34.9
Crocs Inc CROX 134.91 122.54
Cronos Group Inc CRON 4.15 3.81
Cross Country Healthcare Inc CCRN 27.8 22.81
Crown Crafts Inc CRWS 7.3 7.11
CryoPort Inc CYRX 56.72 45.2
CSG Systems International Inc CSGS 58.97 57.49
CSI Compressco LP CCLP 1.57 1.25
CSP Inc CSPI 8.93 8.6
CSW Industrials Inc CSWI 125.07 120.52
CSX Corporation CSX 37.63 36.3
CTI BioPharma Corp CTIC 2.49 2.19
CTI Industries Corporation CTIB 1.33 1.12
Cumberland Pharmaceuticals Inc CPIX 4.98 3.92
Cumulus Media Inc CMLS 11.01 10.81
Curis Inc CRIS 5.13 3.43
Cutera Inc CUTR 39.88 36.48
CVB Financial Corporation CVBF 23.44 21.58
CVD Equipment Corporation CVV 5.16 4.09
Cyanotech Corporation CYAN 3.24 2.86
CyberOptics Corporation CYBE 47.28 39.95
Cyclacel Pharmaceuticals Inc CYCC 4.45 3.62
Cyclacel Pharmaceuticals Inc CYCCP 6.98 6.2
CymaBay Therapeutics Inc CBAY 3.64 3.07
CYREN Ltd CYRN 0.34 0.26
CyrusOne Inc CONE 89.69 89.31
Cytokinetics Incorporated CYTK 46 32.88
Cytosorbents Corporation CTSO 4.23 3.22
CytRx Corporation CYTR 0.66 0.56
Daily Journal Corp S C DJCO 389.9 355.5
Daktronics Inc DAKT 5.35 5.02
Dare Bioscience Inc DARE 2.09 1.56
DarioHealth Corp DRIO 13.61 10.29
DASAN Zhone Solutions Inc DZSI 16.71 15.05
Daseke Inc DSKE 10.19 9.47
Daseke Inc DSKEW 0.13 0.03
Data I O Corporation DAIO 4.87 4.67
Dawson Geophysical Company DWSN 2.34 2.31
Del Taco Restaurants Inc TACO 12.5 12.45
Denny& 39 s Corporation DENN 16.38 15.85
DENTSPLY SIRONA Inc XRAY 57.36 53.94
Destination XL Group Inc DXLG 6.39 5.44
Deswell Industries Inc DSWL 3.91 3.78
DexCom Inc DXCM 521.49 444.53
DiaMedica Therapeutics Inc DMAC 3.84 3.38
Diamond Hill Investment Group Inc DHIL 194.31 184.99
Diamondback Energy Inc FANG 129.21 111.84
Diffusion Pharmaceuticals Inc DFFN 0.33 0.27
Digi International Inc DGII 25.17 24.25
Digimarc Corporation DMRC 40.84 36.04
Digital Ally Inc DGLY 1.13 1.05
Digital Turbine Inc APPS 62.22 49.76
Dime Community Bancshares Inc DCOM 38.12 35.41
Diodes Incorporated DIOD 111.91 96.91
Discovery Inc DISCA 31.18 25.33
Discovery Inc DISCB 44.5 31
Discovery Inc DISCK 30.4 24.59
DISH Network Corporation DISH 36.37 32.96
DLH Holdings Corp DLHC 20.8 18.34
DMC Global Inc BOOM 46.58 42.2
Dollar Tree Inc DLTR 142.82 130.81
Dolphin Entertainment Inc DLPN 8.76 6.59
Donegal Group Inc DGICA 14.76 14.25
Donegal Group Inc DGICB 14.52 13.2
Dorchester Minerals L P DMLP 22.37 20.58
Dorman Products Inc DORM 113.11 104.73
Dragon Victory International Limited LYL 1.37 1.16
DURECT Corporation DRRX 0.98 0.75
DXP Enterprises Inc DXPE 26.59 25.57
Dynasil Corporation of America DYSL 2.5 2
Dynatronics Corporation DYNT 1.05 0.95
Dynavax Technologies Corporation DVAX 14.19 13.06
E W Scripps Company The SSP 21.71 19.55
Eagle Bancorp Montana Inc EBMT 24.01 22.87
Eagle Bancorp Inc EGBN 63.18 59.02
Eagle Bulk Shipping Inc EGLE 46.23 43.28
Eagle Financial Bancorp Inc EFBI 18.15 18.15
East West Bancorp Inc EWBC 90.61 79.32
Eastern Company The EML 27.7 25.57
Eastside Distilling Inc EAST 1.83 1.6
Eaton Vance NextShares Trust EVGBC 99.96 99.96
Eaton Vance NextShares Trust EVSTC 99.96 99.96
eBay Inc EBAY 66.81 63.28
eBay Inc EBAYL 25.14 25.14
Ebix Inc EBIX 35.8 30
EchoStar Corporation SATS 26.78 24.91
EDAP TMS S A EDAP 6.41 5.73
EdtechX Holdings Acquisition Corp EDTX 10.04 10.01
EdtechX Holdings Acquisition Corp EDTXW 0.49 0.49
Educational Development Corporation EDUC 9.67 7.84
eGain Corporation EGAN 10.37 10
eHealth Inc EHTH 27.44 23.45
Eiger BioPharmaceuticals Inc EIGR 5.35 4.44
Ekso Bionics Holdings Inc EKSO 2.85 2.53
Elbit Imaging Ltd EMITF 1.85 1.85
Elbit Systems Ltd ESLT 178.63 172.77
Electrameccanica Vehicles Corp Ltd SOLO 2.47 2.13
Electrameccanica Vehicles Corp Ltd SOLOW 0.74 0.48
Electronic Arts Inc EA 135.76 128.59
Electro Sensors Inc ELSE 6.61 5.94
Elmira Savings Bank NY The ESBK 22.89 22.8
Eloxx Pharmaceuticals Inc ELOX 0.72 0.53
Eltek Ltd ELTK 4.1 3.91
Emclaire Financial Corp EMCF 29.16 28.33
EMCORE Corporation EMKR 7.18 6.24
Emmis Communications Corporation EMMS 2.01 2.01
Enanta Pharmaceuticals Inc ENTA 73.46 60
Encore Capital Group Inc ECPG 67.42 60.5
Encore Wire Corporation WIRE 141.71 128.51
Endo International plc ENDP 3.8 3.27
ENDRA Life Sciences Inc NDRA 0.77 0.69
Energy Focus Inc EFOI 4.56 2.16
Energy Recovery Inc ERII 21.78 19.71
ENGlobal Corporation ENG 1.39 1.11
Enochian Biosciences Inc ENOB 7.6 5.72
Enphase Energy Inc ENPH 184.45 142.84
Enstar Group Limited ESGR 261.91 250.45
Enstar Group Limited ESGRO 27.04 26.5
Enstar Group Limited ESGRP 29.49 28.88
Entegris Inc ENTG 137.89 131.82
Entera Bio Ltd ENTXW 0.38 0.31
Enterprise Bancorp Inc EBTC 44.92 42.83
Enterprise Financial Services Corporation EFSC 49.97 47.77
Epizyme Inc EPZM 2.62 2.17
ePlus inc PLUS 54.71 50.69
Equinix Inc EQIX 836.11 746.76
Ericsson ERIC 11.41 10.82
Erie Indemnity Company ERIE 193.01 183.08
Erytech Pharma S A ERYP 2.35 2.27
Escalade Incorporated ESCA 17 15.1
Esperion Therapeutics Inc ESPR 5.19 3.93
ESSA Bancorp Inc ESSA 17.74 17.29
ESSA Pharma Inc EPIX 14.44 9.32
Euro Tech Holdings Company Limited CLWT 3.27 2.38
EuroDry Ltd EDRY 19.78 18.3
Euronet Worldwide Inc EEFT 128.4 120.24
Euroseas Ltd ESEA 27.76 24.71
Ever Glory International Group Inc EVK 2.54 2.22
EVINE Live Inc EVLV 4.77 3.55
Evofem Biosciences Inc EVFM 0.42 0.37
Evogene Ltd EVGN 1.83 1.52
Evoke Pharma Inc EVOK 0.59 0.51
Evolving Systems Inc EVOL 2.29 2.21
Exact Sciences Corporation EXAS 81.52 74.42
Exchange Traded Concepts Trust FLAG Forensic Accounting Long S FLAG 9.83 9.81
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 70.16 66.05
Exela Technologies Inc XELA 0.87 0.51
Exelixis Inc EXEL 19.18 17.77
ExlService Holdings Inc EXLS 145.06 129.72
eXp World Holdings Inc EXPI 33.87 27.31
Expedia Group Inc EXPE 185.86 177.58
Expeditors International of Washington Inc EXPD 130.79 121.69
Exponent Inc EXPO 116.75 101.19
Extreme Networks Inc EXTR 15.76 14.25
EyePoint Pharmaceuticals Inc EYPT 14.11 9.82
EZCORP Inc EZPW 7.43 6.19
F5 Networks Inc FFIV 242.66 231.95
Facebook Inc FB 338.54 319.56
Falcon Minerals Corporation FLMN 5.45 4.98
Falcon Minerals Corporation FLMNW 0.16 0.11
Famous Dave& 39 s of America Inc DAVE 8.53 4.81
Fanhua Inc FANH 7.69 7.06
Farmer Brothers Company FARM 7.74 6.93
Farmers & Merchants Bancorp Inc FMAO 32.97 31.74
Farmers National Banc Corp FMNB 19.71 18.76
FARO Technologies Inc FARO 70.82 61.85
Fastenal Company FAST 62.46 59.2
FAT Brands Inc FAT 11.69 10.8
Fate Therapeutics Inc FATE 60.28 42.2
FedNat Holding Company FNHC 1.57 1.39
Fennec Pharmaceuticals Inc FENC 4.75 4.4
Ferroglobe PLC GSM 6.48 5.48
FFBW Inc FFBW 12.02 11.8
Fidelity D & D Bancorp Inc FDBC 56.87 52.65
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 61.67 57.76
Fidelity Southern Corporation LION 9.98 9.83
Fidus Investment Corporation FDUS 18.15 17.66
Fiesta Restaurant Group Inc FRGI 11.48 10.02
Fifth Third Bancorp FITB 50.45 44.37
Fifth Third Bancorp FITBI 28.21 27.78
Financial Institutions Inc FISI 33.61 32.09
First Bancorp FBNC 48.6 46.29
First Bancorp Inc ME FNLC 33.85 31.95
First Bank FRBA 14.86 14.34
First Busey Corporation BUSE 29.54 27.63
First Business Financial Services Inc FBIZ 30.8 29.1
First Capital Inc FCAP 41.67 40.48
First Citizens BancShares Inc FCNCA 906.08 859.76
First Community Bankshares Inc FCBC 35.25 33.8
First Community Corporation FCCO 21.52 20.9
First Financial Bancorp FFBC 26.73 24.66
First Financial Bankshares Inc FFIN 53.22 50.61
First Financial Corporation Indiana THFF 45.81 45.01
First Financial Northwest Inc FFNW 16.75 16.17
First Foundation Inc FFWM 27.56 25.38
First Guaranty Bancshares Inc FGBI 21.7 20.16
First Internet Bancorp INBK 52.8 47.98
First Interstate BancSystem Inc FIBK 44.95 41.47
First Merchants Corporation FRME 45.78 42.57
First Mid Illinois Bancshares Inc FMBH 44.81 42.92
First Midwest Bancorp Inc FMBI 22.55 20.74
First Northwest Bancorp FNWB 20.42 20.11
First Savings Financial Group Inc FSFG 28 26.45
First Solar Inc FSLR 88.24 82.78
First United Corporation FUNC 20.44 18.9
First US Bancshares Inc FUSB 10.97 10.6
FirstCash Inc FCFS 74.34 72.75
Firsthand Technology Value Fund Inc SVVC 4.19 4.01
FirstService Corporation FSV 199.07 165.44
Fiserv Inc FISV 109.23 107.62
Five Below Inc FIVE 207.71 173.31
Five Star Senior Living Inc FVE 3.11 2.89
Flex Ltd FLEX 18.75 17.46
FlexShopper Inc FPAY 2.38 2.05
Flexsteel Industries Inc FLXS 28.75 26.71
Fluent Inc FLNT 2.13 1.85
Fluidigm Corporation FLDM 3.75 3.13
Flushing Financial Corporation FFIC 25.88 24.67
FNCB Bancorp Inc FNCB 9.08 9
Fonar Corporation FONR 15.81 15.05
Foresight Autonomous Holdings Ltd FRSX 1.83 1.59
FormFactor Inc FORM 46.97 42.17
Formula Systems 1985 Ltd FORTY 121.8 115.45
Forrester Research Inc FORR 59.45 55.54
Fortinet Inc FTNT 333.12 303.49
Fortress Biotech Inc FBIO 2.75 2.31
Fortress Biotech Inc FBIOP 26.35 25.77
Forward Air Corporation FWRD 124.61 112.63
Forward Industries Inc FORD 1.75 1.58
Fossil Group Inc FOSL 10.83 10.18
Fox Factory Holding Corp FOXF 165.42 149.42
Franklin Electric Co Inc FELE 94.69 89.9
Freightcar America Inc RAIL 4.04 3.71
Frequency Electronics Inc FEIM 9.71 9.06
frontdoor inc FTDR 38.32 36.97
FRP Holdings Inc FRPH 59.52 57.18
FS Bancorp Inc FSBW 34.98 33.64
FSB Bancorp Inc FSBC 31.26 30.28
Fuel Tech Inc FTEK 1.44 1.31
FuelCell Energy Inc FCEL 5.78 4.83
Full House Resorts Inc FLL 11.82 9.89
Fulton Financial Corporation FULT 18.88 17.11
Future FinTech Group Inc FTFT 1.4 0.97
Fuwei Films Holdings Co Ltd FFHL 8.05 7.3
G Willi Food International Ltd WILC 19.6 19
Gaia Inc GAIA 8.82 8.09
Galectin Therapeutics Inc GALT 2.31 2.02
Gaming and Leisure Properties Inc GLPI 48.98 44.64
Garmin Ltd GRMN 133.99 130.05
Gencor Industries Inc GENC 11.88 11.6
Genetic Technologies Ltd GENE 2.03 1.82
Genius Brands International Inc GNUS 1.12 1.03
Gentex Corporation GNTX 36.18 35.18
Gentherm Inc THRM 98.58 86.06
Geospace Technologies Corporation GEOS 8.26 6.93
German American Bancorp Inc GABC 41.6 39.26
Geron Corporation GERN 1.31 1.12
Gevo Inc GEVO 4.86 4.05
Gibraltar Industries Inc ROCK 67.81 62.2
GigaMedia Limited GIGM 2.29 2.16
G III Apparel Group LTD GIII 28.88 26.7
Gilat Satellite Networks Ltd GILT 8.58 7.86
Gilead Sciences Inc GILD 72.88 71.26
Glacier Bancorp Inc GBCI 60.38 56.4
Gladstone Capital Corporation GLAD 11.52 11.25
Gladstone Commercial Corporation GOOD 25.65 24.5
Gladstone Commercial Corporation GOODO 26.72 26.2
Gladstone Investment Corporation GAIN 17.06 16.23
Gladstone Land Corporation LAND 34.85 31.46
Glen Burnie Bancorp GLBZ 14.21 12.72
Global Indemnity Limited GBLI 26.8 25.4
Global Self Storage Inc SELF 6.3 5.67
Global X Autonomous & Electric Vehicles ETF DRIV 31.55 29.91
Global X Conscious Companies ETF KRMA 34.33 33.29
Globus Maritime Limited GLBS 2.2 2.05
Gogo Inc GOGO 13.59 13.08
Golar LNG Limited GLNG 14.08 13.14
Golden Entertainment Inc GDEN 50.86 45.58
Golden Ocean Group Limited GOGL 9.92 9.17
Golub Capital BDC Inc GBDC 15.87 15.38
Good Times Restaurants Inc GTIM 4.7 4.46
Grand Canyon Education Inc LOPE 88.46 85.57
GRAVITY Co Ltd GRVY 70.41 65.5
Great Elm Capital Corp GECC 3.2 3.08
Great Elm Capital Corp GECCM 25.36 25.15
Great Lakes Dredge & Dock Corporation GLDD 16.07 14.99
Great Southern Bancorp Inc GSBC 61.35 59.14
Green Brick Partners Inc GRBK 29.62 25.72
Green Plains Inc GPRE 37.69 32.4
Greene County Bancorp Inc GCBC 37.2 35.08
Greenlight Reinsurance Ltd GLRE 7.86 7.43
Greenpro Capital Corp GRNQ 0.67 0.57
Grifols S A GRFS 12.63 11.22
Grindrod Shipping Holdings Ltd GRIN 19.1 17.44
Groupon Inc GRPN 26.83 22.05
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 57.19 52.92
Grupo Financiero Galicia S A GGAL 9.7 9.18
GSE Systems Inc GVP 1.78 1.53
GSI Technology Inc GSIT 4.82 4.47
GTY Technology Holdings Inc GTYH 6.78 5.93
Guaranty Federal Bancshares Inc GFED 34.64 32.06
Gulf Island Fabrication Inc GIFI 4.4 4
Gulf Resources Inc GURE 4.36 4.18
Gulfport Energy Corporation GPOR 78.66 74.96
Gyrodyne LLC GYRO 12.3 11.49
H&E Equipment Services Inc HEES 46.54 43.2
Hallador Energy Company HNRG 2.75 2.43
Hallmark Financial Services Inc HALL 4.64 4.45
Halozyme Therapeutics Inc HALO 41.06 35.48
Hancock Whitney Corporation HWC 54.96 51.29
Hanmi Financial Corporation HAFC 26.72 24.23
HarborOne Bancorp Inc HONE 15.32 14.84
Harmonic Inc HLIT 12.17 11.29
Harvard Bioscience Inc HBIO 7.14 6.06
Hasbro Inc HAS 105.36 100.12
Hawaiian Holdings Inc HA 20.46 19.05
Hawkins Inc HWKN 40.44 39.06
Hawthorn Bancshares Inc HWBK 25.92 25.2
Haynes International Inc HAYN 42.73 40.1
Healthcare Services Group Inc HCSG 18.72 17.5
HealthStream Inc HSTM 26.43 25.17
Heartland Express Inc HTLD 17.04 15.95
Heartland Financial USA Inc HTLF 53.89 51.24
Heat Biologics Inc HTBX 3.35 3.03
Heidrick & Struggles International Inc HSII 46.57 43.95
Helen of Troy Limited HELE 245.96 225
Helius Medical Technologies Inc HSDT 5.79 5.07
Hemisphere Media Group Inc HMTV 7.54 6.98
Hennessy Advisors Inc HNNA 11.33 10.84
Henry Schein Inc HSIC 80.54 77.43
Heritage Commerce Corp HTBK 12.69 11.89
Heritage Financial Corporation HFWA 27.18 25.08
Heritage Crystal Clean Inc HCCI 32.88 31.1
Heron Therapeutics Inc HRTX 9.94 8.3
Heska Corporation HSKA 177.65 147.01
Hexindai Inc HX 1.76 1.46
HF Foods Group Inc HFFG 9.66 8.57
Hibbett Sports Inc HIBB 72.36 61.91
Highland iBoxx Senior Loan ETF SNLN 15.96 15.89
Highway Holdings Limited HIHO 3.92 3.34
Himax Technologies Inc HIMX 13.02 12
Hingham Institution for Savings HIFS 431.05 403.29
HMN Financial Inc HMNF 25 24.69
Hollysys Automation Technologies Ltd HOLI 16.1 14.15
Hologic Inc HOLX 73.89 69.59
Home Bancorp Inc HBCP 45.2 41.92
Home BancShares Inc HOMB 25.8 24.79
Home Federal Bancorp Inc of Louisiana HFBL 20.4 19.75
HomeStreet Inc HMST 57.15 52.27
HomeTrust Bancshares Inc HTBI 32.51 31.42
Hooker Furniture Corporation HOFT 23.76 22.8
Hope Bancorp Inc HOPE 16.79 14.97
Horizon Bancorp Inc HBNC 23.25 21.04
Horizon Pharma plc HZNP 107.96 90.4
Horizon Technology Finance Corporation HRZN 16.41 15.79
Hostess Brands Inc TWNK 20.63 19.83
Houghton Mifflin Harcourt Company HMHC 16.44 14.79
Howard Bancorp Inc HBMD 25.12 22.41
Huazhu Group Limited HTHT 37.41 34.17
Hub Group Inc HUBG 86.16 79.48
Hudson Global Inc HSON 28.68 26.26
Hudson Technologies Inc HDSN 4.44 3.85
Huntington Bancshares Incorporated HBAN 17.63 15.8
Hurco Companies Inc HURC 31.14 29.93
Huron Consulting Group Inc HURN 50.56 47.19
Huttig Building Products Inc HBP 10.45 9.06
HV Bancorp Inc HVBC 21.9 21.25
IAC InterActiveCorp IAC 138.43 128.34
icad inc ICAD 7.48 5.88
Icahn Enterprises L P IEP 54.65 52.14
ICC Holdings Inc ICCH 17.35 16.56
ICF International Inc ICFI 106.48 101.8
ICON plc ICLR 296.03 266.39
ICU Medical Inc ICUI 236.4 219.99
Ideal Power Inc IPWR 12.88 9.51
Ideanomics Inc IDEX 1.38 1.12
Identiv Inc INVE 26.5 21.94
Idera Pharmaceuticals Inc IDRA 0.7 0.59
IDEXX Laboratories Inc IDXX 629.5 529.35
IES Holdings Inc IESC 53.5 49.85
IF Bancorp Inc IROQ 26.5 24.11
iFresh Inc IFMK 0.04 0.02
IHS Markit Ltd INFO 132.3 121.31
II VI Incorporated IIVI 74.49 70.27
Illumina Inc ILMN 413.68 360.25
Immersion Corporation IMMR 5.89 5.17
ImmuCell Corporation ICCC 9.1 8.11
ImmunoGen Inc IMGN 7.48 6.46
Immuron Limited IMRN 3.83 2.5
Immuron Limited IMRNW 0.55 0.4
Immutep Limited IMMP 3.61 3.24
IMV Inc IMV 1.35 1.22
Incyte Corporation INCY 74.88 70.45
Independent Bank Corp INDB 87.02 83.32
Independent Bank Corporation IBCP 25.83 24.21
Independent Bank Group Inc IBTX 78.8 73.35
Infinera Corporation INFN 9.72 9.03
Infinity Pharmaceuticals Inc INFI 2.4 1.41
InflaRx N V IFRX 4.52 4.09
Information Services Group Inc III 7.78 6.92
Infrastructure and Energy Alternatives Inc IEA 9.78 9.49
Ingles Markets Incorporated IMKTA 87.71 80.56
Innodata Inc INOD 6.82 5.85
Innospec Inc IOSP 99.59 93.63
Innovative Solutions and Support Inc ISSC 7.03 6.47
Innoviva Inc INVA 17.72 16.77
Inovio Pharmaceuticals Inc INO 5.2 4.61
Inpixon INPX 0.62 0.51
Inseego Corp INSG 5.9 4.98
Insight Enterprises Inc NSIT 110.05 102.77
Insignia Systems Inc ISIG 25.25 17.89
Insmed Inc INSM 28.13 23.47
Inspired Entertainment Inc INSE 13.71 12.97
Insteel Industries Inc IIIN 42.6 39.71
Insulet Corporation PODD 275.7 240.7
Integra LifeSciences Holdings Corporation IART 69.24 65.45
Integrated Media Technology Limited IMTE 8.77 4.35
Intel Corporation INTC 55.7 53.14
Inter Parfums Inc IPAR 106.82 96.21
Intercept Pharmaceuticals Inc ICPT 17.76 14.97
InterDigital Inc IDCC 72.59 68.46
Interface Inc TILE 16.41 14.81
Interlink Electronics Inc LINK 11.35 9.53
International Bancshares Corporation IBOC 45.78 42.52
International Money Express Inc IMXI 16.69 15.85
Internet Gold Golden Lines Ltd IGLD 20.36 19.9
Interpace Diagnostics Group Inc IDXG 8.5 6.81
Intevac Inc IVAC 5.68 4.82
Intra Cellular Therapies Inc ITCI 52.02 39.47
IntriCon Corporation IIN 16.27 14.75
Intuit Inc INTU 631.47 550.79
Intuitive Surgical Inc ISRG 355.94 307.74
Investors Bancorp Inc ISBC 17.45 15.66
Investors Title Company ITIC 210.88 202.3
InVivo Therapeutics Holdings Corp NVIV 0.54 0.5
Ionis Pharmaceuticals Inc IONS 33.08 30.38
Iovance Biotherapeutics Inc IOVA 19.1 14.42
IPG Photonics Corporation IPGP 174.84 158.8
IQ Chaikin U S Large Cap ETF CLRG 36.15 35.03
IQ Chaikin U S Small Cap ETF CSML 37.49 36.06
IRIDEX Corporation IRIX 6.23 5.5
Iridium Communications Inc IRDM 41.14 37.44
iRobot Corporation IRBT 69.92 66.6
Ironwood Pharmaceuticals Inc IRWD 11.86 11.36
IRSA Propiedades Comerciales S A IRCP 2.32 2.16
Iteris Inc ITI 4.22 4
Itron Inc ITRI 68.95 63.11
Ituran Location and Control Ltd ITRN 26.52 25.16
IZEA Worldwide Inc IZEA 1.35 1.22
J & J Snack Foods Corp JJSF 159.12 152.54
J W Mays Inc MAYS 41.5 40
J B Hunt Transport Services Inc JBHT 207.66 196.72
Jack Henry & Associates Inc JKHY 174.66 168.2
Jack In The Box Inc JACK 91.18 86.79
JAKKS Pacific Inc JAKK 10.75 9.18
Janus Henderson Small Cap Growth Alpha ETF JSML 65.16 60.06
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 67.35 63.26
Jazz Pharmaceuticals plc JAZZ 147.34 129.64
Jerash Holdings US Inc JRSH 6.74 6.42
JetBlue Airways Corporation JBLU 15.12 14.67
Jewett Cameron Trading Company JCTCF 8.75 8.44
John B Sanfilippo & Son Inc JBSS 91.33 87.88
Johnson Outdoors Inc JOUT 94.88 89.85
Kaiser Aluminum Corporation KALU 105.8 96.49
KalVista Pharmaceuticals Inc KALV 14.01 11.98
Kamada Ltd KMDA 6.81 6.46
Kandi Technologies Group Inc KNDI 3.53 3.32
Karyopharm Therapeutics Inc KPTI 8.44 6.69
Kazia Therapeutics Limited KZIA 8.65 7.8
Kearny Financial KRNY 13.84 13.36
Kelly Services Inc KELYA 18.58 17.82
Kelly Services Inc KELYB 18.47 17.83
Kentucky First Federal Bancorp KFFB 7.53 7.26
Kewaunee Scientific Corporation KEQU 13.15 12.7
Key Tronic Corporation KTCC 6.45 6.24
Kforce Inc KFRC 76.08 69.99
Kimball Electronics Inc KE 22.63 21.68
Kimball International Inc KBAL 10.85 10.33
Kingstone Companies Inc KINS 5.44 5.23
Kirkland& 39 s Inc KIRK 16.81 14.85
KLA Tencor Corporation KLAC 445 407.74
KLX Energy Services Holdings Inc KLXE 4.58 3.5
Kopin Corporation KOPN 4.32 3.5
Koss Corporation KOSS 11.84 9.68
KraneShares Trust KraneShares CSI China Internet ETF KWEB 38.89 34.47
Kratos Defense & Security Solutions Inc KTOS 19.98 16.87
Kulicke and Soffa Industries Inc KLIC 65.37 55.27
KVH Industries Inc KVHI 9.52 9.1
L B Foster Company FSTR 15.34 13.93
La Jolla Pharmaceutical Company LJPC 4.92 4.47
Lake Shore Bancorp Inc LSBK 15.25 14.76
Lakeland Bancorp Inc LBAI 20.43 19.38
Lakeland Financial Corporation LKFN 84.86 78.87
Lakeland Industries Inc LAKE 21.9 20.77
Lam Research Corporation LRCX 729.82 651.57
Lamar Advertising Company LAMR 121.94 112.68
Lancaster Colony Corporation LANC 169.96 163.37
Landec Corporation LNDC 11.02 10.07
Landmark Bancorp Inc LARK 28.87 28.5
Lands& 39 End Inc LE 20.02 18.86
Landstar System Inc LSTR 179.98 165.29
Lantronix Inc LTRX 8.47 7.73
Lattice Semiconductor Corporation LSCC 78.57 63.64
Lawson Products Inc LAWS 53.3 47.15
Lazydays Holdings Inc LAZY 21.19 18.36
LCNB Corporation LCNB 20.07 19.61
LEAP THERAPEUTICS INC LPTX 3.35 2.83
Legacy Housing Corporation LEGH 26.75 24.36
LeMaitre Vascular Inc LMAT 51.5 45.79
LendingTree Inc TREE 139.14 124.92
Lexicon Pharmaceuticals Inc LXRX 3.89 3.39
LF Capital Acquistion Corp LFAC 9.97 9.86
LF Capital Acquistion Corp LFACW 0.54 0.45
LGI Homes Inc LGIH 148.34 133.68
LHC Group LHCG 140.34 123.66
Liberty Broadband Corporation LBRDA 161.09 146.64
Liberty Broadband Corporation LBRDK 161.48 150.73
Liberty Global plc LBTYA 28.3 27.12
Liberty Global plc LBTYB 28.25 27.8
Liberty Global plc LBTYK 28.66 27.5
Liberty Latin America Ltd LILA 12.13 11.19
Liberty Latin America Ltd LILAK 11.91 11.1
Liberty Media Corporation BATRA 28.79 27.08
Liberty Media Corporation BATRK 28.23 26.61
Liberty Media Corporation FWONA 59.95 57.79
Liberty Media Corporation FWONK 64.25 62.69
Liberty Media Corporation LSXMA 50.87 48.63
Liberty Media Corporation LSXMB 52.57 49.71
Liberty Media Corporation LSXMK 51.44 48.66
Liberty TripAdvisor Holdings Inc LTRPA 2.41 2.31
Liberty TripAdvisor Holdings Inc LTRPB 16.63 15.16
Lifetime Brands Inc LCUT 15.99 14.84
Lifevantage Corporation LFVN 6.68 6.42
Lifeway Foods Inc LWAY 5.22 4.82
Ligand Pharmaceuticals Incorporated LGND 151.56 124.91
Lightbridge Corporation LTBR 7.49 6.44
LightPath Technologies Inc LPTH 2.72 2.3
Limbach Holdings Inc LMB 9.09 8.74
Limelight Networks Inc LLNW 3.58 3.45
Limestone Bancorp Inc LMST 19.62 18.64
Limoneira Co LMNR 15.98 15.17
Lincoln Educational Services Corporation LINC 7.56 7.28
Lincoln Electric Holdings Inc LECO 142.21 135.6
Lindblad Expeditions Holdings Inc LIND 18.53 16.85
Lipocine Inc LPCN 1.09 0.98
Liquid Media Group Ltd YVR 1.09 0.96
Liquidity Services Inc LQDT 22.33 21.03
Littelfuse Inc LFUS 322.64 298.39
LivaNova PLC LIVN 86.43 82.5
Live Ventures Incorporated LIVE 30.92 28.1
LivePerson Inc LPSN 35.22 32.44
LKQ Corporation LKQ 59.88 56.68
LM Funding America Inc LMFA 4.9 4.16
Logitech International S A LOGI 85.95 80.79
Loop Industries Inc LOOP 12.78 9.16
LPL Financial Holdings Inc LPLA 180.77 162.8
LSI Industries Inc LYTS 7.02 6.39
lululemon athletica inc LULU 387.56 328.98
Lumentum Holdings Inc LITE 107.61 104.32
Luna Innovations Incorporated LUNA 8.46 7.4
Macatawa Bank Corporation MCBC 9.45 8.87
MACOM Technology Solutions Holdings Inc MTSI 79.75 71.62
MacroGenics Inc MGNX 16.9 14.03
Madrigal Pharmaceuticals Inc MDGL 89.08 76.85
Magellan Health Inc MGLN 94.99 94.99
Magic Software Enterprises Ltd MGIC 21.65 19.65
Magyar Bancorp Inc MGYR 12.46 12.22
Maiden Holdings Ltd MHLD 3.05 2.94
MakeMyTrip Limited MMYT 28.94 25.94
Malvern Bancorp Inc MLVF 15.87 15.62
Manhattan Associates Inc MANH 152.63 136.21
Manhattan Bridge Capital Inc LOAN 5.79 5.6
Manitex International Inc MNTX 6.53 6.03
Mannatech Incorporated MTEX 39.65 36.5
MannKind Corporation MNKD 4.45 3.76
ManTech International Corporation MANT 74.81 72.33
Marathon Patent Group Inc MARA 34.13 28.1
Marchex Inc MCHX 2.64 2.47
Marin Software Incorporated MRIN 4.53 3.49
Marine Petroleum Trust MARPS 4.65 4.34
Marker Therapeutics Inc MRKR 1 0.8
MarketAxess Holdings Inc MKTX 404.75 363.92
Marlin Business Services Corp MRLN 23.5 23.32
Marriott International MAR 168.01 160.8
Marrone Bio Innovations Inc MBII 0.81 0.7
Marten Transport Ltd MRTN 17.79 16.46
Martin Midstream Partners L P MMLP 3.07 2.85
Marvell Technology Group Ltd MRVL 89.43 78.65
Masimo Corporation MASI 284.92 233.08
MasterCraft Boat Holdings Inc MCFT 28.22 26.49
Matrix Service Company MTRX 8.11 7.48
Mattel Inc MAT 22.74 21.74
Matthews International Corporation MATW 37.55 35.31
McGrath RentCorp MGRC 82.34 77.7
Medalist Diversified REIT Inc MDRR 1.09 1.01
Medallion Financial Corp MFIN 6.68 5.68
Medical Transcription Billing Corp MTBCP 29.39 28.5
MediciNova Inc MNOV 2.81 2.52
Medigus Ltd MDGS 1.12 1.04
Medigus Ltd MDGSW 0.3 0.28
MEI Pharma Inc MEIP 2.74 2.42
Melco Resorts & Entertainment Limited MLCO 11.1 9.08
MercadoLibre Inc MELI 1332.17 1019.2
Mercantil Bank Holding Corporation AMTB 34.79 34.19
Mercantile Bank Corporation MBWM 37.7 35.24
Mercer International Inc MERC 12.5 11.77
Mercury Systems Inc MRCY 59.98 55.63
Mereo BioPharma Group plc MREO 1.71 1.3
Meridian Bioscience Inc VIVO 21.12 19.97
Meridian Corporation MRBK 37.74 36.49
Merit Medical Systems Inc MMSI 63.82 57.81
Merrimack Pharmaceuticals Inc MACK 4.64 3.78
Mesa Laboratories Inc MLAB 327.07 294
Meta Financial Group Inc CASH 63.02 60.01
Methanex Corporation MEOH 45.63 39.85
MGE Energy Inc MGEE 81.75 77.49
MGP Ingredients Inc MGPI 85.77 82.64
Microbot Medical Inc MBOT 7.61 6.33
Microchip Technology Incorporated MCHP 88 81.93
Micron Technology Inc MU 97.36 93.89
MicroStrategy Incorporated MSTR 558.26 474.01
Microvision Inc MVIS 5.58 3.86
MICT Inc MICT 0.89 0.8
Mid Penn Bancorp MPB 33.34 31.93
Midatech Pharma PLC MTP 1.26 1.12
Middlefield Banc Corp MBCN 25.69 24.8
Middlesex Water Company MSEX 119.13 102.1
Mid Southern Bancorp Inc MSVB 15.25 14.82
MidWestOne Financial Group Inc MOFG 33.57 32.52
MIND C T I Ltd MNDO 3.19 3.06
Mirati Therapeutics Inc MRTX 150.97 118.74
Mitcham Industries Inc MIND 1.7 1.6
Mitcham Industries Inc MINDP 19.84 18.16
Mitek Systems Inc MITK 17.75 16.24
MKS Instruments Inc MKSI 180.69 162.78
MMTec Inc MTC 0.72 0.59
Moderna Inc MRNA 235.05 204.73
Mogo Finance Technology Inc MOGO 3.58 2.68
Molecular Templates Inc MTEM 4.19 3.7
Monarch Casino & Resort Inc MCRI 73.27 68.65
Mondelez International Inc MDLZ 68.1 65.97
Moneygram International Inc MGI 7.97 7.5
Monolithic Power Systems Inc MPWR 494.85 433.61
Monro Inc MNRO 59.48 56.44
Monroe Capital Corporation MRCC 11.31 11
Monster Beverage Corporation MNST 97.74 89.91
Morningstar Inc MORN 336.14 296.19
Motorcar Parts of America Inc MPAA 17.88 17.43
Moxian Inc MOXC 3.28 2.73
Mr Cooper Group Inc COOP 44.5 41.51
Mudrick Capital Acquisition Corporation MUDS 9.97 9.94
Mudrick Capital Acquisition Corporation MUDSW 0.79 0.72
Mustang Bio Inc MBIO 1.76 1.49
MVB Financial Corp MVBF 42 40.64
My Size Inc MYSZ 0.55 0.42
MYR Group Inc MYRG 110.25 97.53
Myriad Genetics Inc MYGN 28.01 25.12
Naked Brand Group Limited NAKD 5.34 2.61
Nano Dimension Ltd NNDM 4.08 3.62
NanoString Technologies Inc NSTG 41.86 34.02
NanoVibronix Inc NAOV 1.13 0.96
NAPCO Security Technologies Inc NSSC 48.87 21.96
Nasdaq Inc NDAQ 201.36 186.14
Nathan& 39 s Famous Inc NATH 58.9 55.88
National American University Holdings Inc NAUH 0.1 0.07
National Bankshares Inc NKSH 36.9 35.5
National Beverage Corp FIZZ 47.11 44.79
National CineMedia Inc NCMI 3.12 2.68
National Energy Services Reunited Corp NESR 10.07 9.43
National Instruments Corporation NATI 43.44 41.03
National Research Corporation NRC 42.25 38.21
National Security Group Inc NSEC 9.24 9.05
National Western Life Group Inc NWLI 223.1 217.21
Natural Alternatives International Inc NAII 13.36 12.63
Natural Health Trends Corp NHTC 7.33 6.9
Nature& 39 s Sunshine Products Inc NATR 19.11 18.6
Navient Corporation JSM 25.27 25.07
Navient Corporation NAVI 22.26 21.48
NBT Bancorp Inc NBTB 42.14 39.1
Nektar Therapeutics NKTR 13.83 12
Nemaura Medical Inc NMRD 4.66 4.46
Neogen Corporation NEOG 44.37 38.92
NeoGenomics Inc NEO 34.87 24.94
Neonode Inc NEON 8.9 6.91
Neovasc Inc NVCN 0.49 0.46
Neptune Wellness Solutions Inc NEPT 0.43 0.39
Net 1 UEPS Technologies Inc UEPS 5.44 5.08
NetApp Inc NTAP 95.48 92.24
NetEase Inc NTES 106.01 95.62
Netflix Inc NFLX 597.37 519.2
NETGEAR Inc NTGR 30.56 29.53
NetScout Systems Inc NTCT 33.37 31.32
NetSol Technologies Inc NTWK 4.32 4.09
Neurocrine Biosciences Inc NBIX 88.47 75.45
NeuroMetrix Inc NURO 5.17 4.7
New Age Beverages Corporation NBEV 1.09 0.86
New York Mortgage Trust Inc NYMT 3.86 3.78
New York Mortgage Trust Inc NYMTN 25.72 25.39
Newell Brands Inc NWL 23.85 22.11
News Corporation NWS 23.19 22.04
News Corporation NWSA 23.03 22.23
Newtek Business Services Corp NEWT 28.32 26.68
Nexstar Media Group Inc NXST 170 149.14
NextDecade Corporation NEXT 3 2.48
NextGen Healthcare Inc NXGN 19.05 17.97
NI Holdings Inc NODK 19.37 18.32
NICE Ltd NICE 305.23 264.41
Nicholas Financial Inc NICK 11.75 11.5
Nicolet Bankshares Inc NCBS 88.12 87.25
NMI Holdings Inc NMIH 25.56 22.18
NN Inc NNBR 4.27 4.11
Noodles & Company NDLS 9.19 8.22
Nordson Corporation NDSN 250.96 238.09
Nortech Systems Incorporated NSYS 10.81 10.35
Northeast Bancorp NBN 38.96 35.93
Northern Technologies International Corporation NTIC 15.43 13.35
Northern Trust Corporation NTRS 133.62 120.93
Northfield Bancorp Inc NFBK 17.25 16.54
Northrim BanCorp Inc NRIM 46.22 43.85
Northwest Bancshares Inc NWBI 14.84 14.25
Northwest Pipe Company NWPX 31.99 30.38
Norwegian Cruise Line Holdings Ltd. NCLH 23.11 21.66
Norwood Financial Corp NWFL 28.5 26.07
Nova Lifestyle Inc NVFY 1.97 1.73
Nova Measuring Instruments Ltd NVMI 147.12 131.36
Novanta Inc NOVT 174.82 155.29
Novavax Inc NVAX 142.9 110.82
Nuance Communications Inc NUAN 55.37 55.06
NuVasive Inc NUVA 56.06 52.52
NV5 Global Inc NVEE 138.95 117.6
NVE Corporation NVEC 69.08 65.87
NVIDIA Corporation NVDA 301.21 265.75
NXP Semiconductors N V NXPI 232.87 221.33
NXT ID Inc NXTD 4.14 3
Nymox Pharmaceutical Corporation NYMX 1.6 1.37
O2Micro International Limited OIIM 4.78 4.33
Oak Valley Bancorp CA OVLY 18 17.25
Oaktree Specialty Lending Corporation OCSL 7.75 7.51
Ocean Bio Chem Inc OBCI 9.45 8.5
Ocean Power Technologies Inc OPTT 1.58 1.31
OceanFirst Financial Corp OCFC 24.04 22.47
Oconee Federal Financial Corp OFED 23.93 21.62
Odyssey Marine Exploration Inc OMEX 5.88 5.25
Office Depot Inc ODP 43.27 40.41
OFS Capital Corporation OFS 10.88 10.66
OFS Credit Company Inc OCCI 13.48 13.36
Ohio Valley Banc Corp OVBC 30.83 29.08
Old Dominion Freight Line Inc ODFL 352.21 316.12
Old National Bancorp ONB 20.02 18.37
Old Point Financial Corporation OPOF 23.5 23.05
Old Second Bancorp Inc OSBC 14.14 12.7
Olympic Steel Inc ZEUS 25.92 23.7
Omega Flex Inc OFLX 137.83 127.75
Omeros Corporation OMER 6.99 5.77
Omnicell Inc OMCL 182.77 159.81
ON Semiconductor Corporation ON 70.95 64.64
Oncolytics Biotech Inc ONCY 1.62 1.3
Onconova Therapeutics Inc ONTX 2.82 2.22
OncoSec Medical Incorporated ONCS 1.01 0.84
OneSpan Inc OSPN 17.54 16.41
Open Text Corporation OTEX 47.44 45.47
Opiant Pharmaceuticals Inc OPNT 32.85 27.07
Opko Health Inc OPK 4.93 4.28
Optibase Ltd OBAS 12.42 11.1
Optical Cable Corporation OCC 5.14 4.3
OptimizeRx Corporation OPRX 62.91 49.68
OptimumBank Holdings Inc OPHC 4.32 4.05
Oramed Pharmaceuticals Inc ORMP 13.89 11.05
OraSure Technologies Inc OSUR 8.66 7.94
O& 39 Reilly Automotive Inc ORLY 700.22 668.8
Organogenesis Holdings Inc ORGO 9.57 8.22
Organovo Holdings Inc ONVO 4.3 3.61
Orgenesis Inc ORGS 3.03 2.31
Origin Agritech Limited SEED 7.49 6.7
Orion Energy Systems Inc OESX 4.36 3.62
Orrstown Financial Services Inc ORRF 25.65 25.06
Orthofix Medical Inc OFIX 33.14 31.05
OSI Systems Inc OSIS 94.84 88.8
Ottawa Bancorp Inc OTTW 14.75 14.4
Otter Tail Corporation OTTR 69.62 63.96
Outlook Therapeutics Inc OTLK 1.46 1.22
Outlook Therapeutics Inc OTLKW 0.1 0.05
Overstock com Inc OSTK 59.56 49.15
Oxbridge Re Holdings Limited OXBR 5.72 5.08
Oxbridge Re Holdings Limited OXBRW 0.6 0.42
Oxford Lane Capital Corp OXLC 8.34 7.96
Oxford Lane Capital Corp OXLCM 25.4 25.26
Oxford Lane Capital Corp OXLCO 25.01 24.88
Oxford Square Capital Corp OXSQ 4.38 4.17
Oxford Square Capital Corp OXSQL 25.46 25.2
P & F Industries Inc PFIN 6.33 5.98
P A M Transportation Services Inc PTSI 75.77 64.11
PACCAR Inc PCAR 96.5 88.43
Pacific Biosciences of California Inc PACB 20.9 12.43
Pacific Premier Bancorp Inc PPBI 44.27 40.53
Pacira Pharmaceuticals Inc PCRX 64.08 60.36
PacWest Bancorp PACW 51.2 46.01
Pan American Silver Corp PAAS 24.31 22.43
Pangaea Logistics Solutions Ltd PANL 3.99 3.81
Papa John& 39 s International Inc PZZA 133.14 118.15
Paratek Pharmaceuticals Inc PRTK 4.77 4.43
Pareteum Corporation TEUM 0.03 0.01
Park City Group Inc PCYG 6.3 5.7
Parke Bancorp Inc PKBK 23.95 22.03
Park Ohio Holdings Corp PKOH 23.14 21.57
Partner Communications Company Ltd PTNR 8.5 7.88
Pathfinder Bancorp Inc PBHC 17.2 17.02
Patrick Industries Inc PATK 82.77 76.06
Patriot National Bancorp Inc PNBK 15.6 15.18
Patriot Transportation Holding Inc PATI 8.29 8.05
Patterson Companies Inc PDCO 29.94 28.42
Patterson UTI Energy Inc PTEN 10.31 9.07
PAVmed Inc PAVM 2.51 1.86
PAVmed Inc PAVMW 0.24 0.12
Paychex Inc PAYX 135.21 125
PayPal Holdings Inc PYPL 192.27 178.42
PC Connection Inc CNXN 43.57 40.9
PCSB Financial Corporation PCSB 19.3 18.73
PC Tel Inc PCTI 5.69 5.5
PDC Energy Inc PDCE 56.48 52.1
PDF Solutions Inc PDFS 32.11 27.07
PDL Community Bancorp PDLB 15.39 14.55
Peapack Gladstone Financial Corporation PGC 37.42 35.81
Pegasystems Inc PEGA 110.25 97.26
Penn National Gaming Inc PENN 50.64 44.45
PennantPark Floating Rate Capital Ltd PFLT 13.56 12.93
PennantPark Investment Corporation PNNT 7.19 6.85
Penns Woods Bancorp Inc PWOD 24.19 23.64
Peoples Bancorp Inc PEBO 33.6 32.07
Peoples Bancorp of North Carolina Inc PEBK 27.88 27.38
Peoples Financial Services Corp PFIS 52.99 51.59
People& 39 s United Financial Inc PBCT 21.42 18.29
People& 39 s United Financial Inc PBCTP 27.99 27.45
Pepsico Inc PEP 175.64 172.69
Perficient Inc PRFT 125.44 102.72
Performant Financial Corporation PFMT 2.46 2.11
Perion Network Ltd PERI 23.99 20.76
Perma Fix Environmental Services Inc PESI 6.44 6.2
Perma Pipe International Holdings Inc PPIH 8.97 8.55
PetMed Express Inc PETS 26.07 23.99
PFSweb Inc PFSW 12.71 12.03
PGT Innovations, Inc. PGTI 22.64 21.68
Phio Pharmaceuticals Corp PHIO 1.11 0.88
Photronics Inc PLAB 19.79 18.3
Piedmont Lithium Limited PLL 56 50.67
Pieris Pharmaceuticals Inc PIRS 3.91 3.37
Pilgrim& 39 s Pride Corporation PPC 28.59 27.77
Pingtan Marine Enterprise Ltd PME 0.72 0.49
Pinnacle Financial Partners Inc PNFP 110.41 97.62
Pioneer Power Solutions Inc PPSI 8.81 7.41
Pixelworks Inc PXLW 4.87 3.43
Playa Hotels & Resorts N V PLYA 8.2 7.51
Plexus Corp PLXS 98.18 91.3
Plug Power Inc PLUG 28.79 23.44
Plumas Bancorp PLBC 35.75 34.5
Pluristem Therapeutics Inc PSTI 1.93 1.42
PLx Pharma Inc PLXP 8.3 6.43
Points International Ltd PCOM 15.68 14.79
PolarityTE Inc PTE 0.73 0.61
Pool Corporation POOL 550.84 494.1
Popular Inc BPOP 98.46 82.8
Potbelly Corporation PBPB 5.8 5.45
PotlatchDeltic Corporation PCH 59.5 56.5
Powell Industries Inc POWL 30.52 28.05
Power Integrations Inc POWI 92.36 83.41
PRA Group Inc PRAA 50.46 48.9
Precipio Inc PRPO 1.71 1.54
Preferred Bank PFBC 81.06 72.45
Preformed Line Products Company PLPC 63.59 61.49
Premier Inc PINC 41.21 39.59
Pressure BioSciences Inc PBIO 2.31 2.2
PriceSmart Inc PSMT 74.37 72
PrimeEnergy Corporation PNRG 74.5 71
Primo Water Corporation PRMW 17.85 17.19
Primoris Services Corporation PRIM 27.39 24.72
Principal Financial Group Inc PFG 76.82 73.21
Principal Healthcare Innovators Index ETF BTEC 48.2 41.39
Priority Technology Holdings Inc PRTH 7.08 5.87
Pro Dex Inc PDEX 25.26 24
Professional Diversity Network Inc IPDN 1.02 0.74
Profire Energy Inc PFIE 1.24 1.07
Progress Software Corporation PRGS 48.15 45.63
ProPhase Labs Inc PRPH 7.87 7.3
Prospect Capital Corporation PSEC 8.89 8.51
Prothena Corporation plc PRTA 49.22 37.24
Provident Bancorp Inc PVBC 18.87 18.09
Provident Financial Holdings Inc PROV 16.98 16.57
Prudential Bancorp Inc PBIP 13.98 13.62
Psychemedics Corporation PMD 7.59 7.12
PTC Inc PTC 122.98 110.74
PTC Therapeutics Inc PTCT 43.75 38.1
PUHUI WEALTH INVESTMENT MANAGEMENT CO LTD PHCF 1.5 1.28
Pulmatrix Inc PULM 0.46 0.4
Puma Biotechnology Inc PBYI 3.19 2.59
Pure Cycle Corporation PCYO 14.54 13.23
Purple Innovation Inc PRPL 13.37 10.42
Pyxis Tankers Inc PXS 0.52 0.46
QCR Holdings Inc QCRH 61.76 55.85
Qiagen N.V. QGEN 54.3 48.48
QIWI plc QIWI 8.33 7.96
Qorvo Inc QRVO 160.64 146.75
QUALCOMM Incorporated QCOM 188.69 179.68
Qualstar Corporation QBAK 2.5 2.4
Qualys Inc QLYS 136.63 124.71
Quest Resource Holding Corporation QRHC 7.39 6.07
QuickLogic Corporation QUIK 5.28 4.87
Quidel Corporation QDEL 133.61 114.88
QuinStreet Inc QNST 18.49 16.26
Qumu Corporation QUMU 2.19 1.94
Quotient Limited QTNT 2.38 2.05
Qurate Retail Inc QRTEA 8.02 7.66
Qurate Retail Inc QRTEB 8.07 7.72
R.R. Donnelley & Sons Company RRD 11.25 11.16
R1 RCM Inc RCM 25.67 20.12
RADA Electronic Industries Ltd RADA 9.75 9.15
Radcom Ltd RDCM 14.28 12.55
RadNet Inc RDNT 29.82 26.66
Radware Ltd RDWR 39.57 34
Rambus Inc RMBS 29.32 27.35
Rand Capital Corporation RAND 17.27 16.8
Randgold Resources Limited GOLD 19.2 18.02
Randolph Bancorp Inc RNDB 24.73 23.6
Rave Restaurant Group Inc RAVE 1.07 1.01
RBC Bearings Incorporated ROLL 212.38 202
RCI Hospitality Holdings Inc RICK 91.33 80.11
RCM Technologies Inc RCMT 7.4 6.96
Reading International Inc RDI 4.43 4.1
Reading International Inc RDIB 23.35 19.6
RealNetworks Inc RNWK 1.02 0.89
Recon Technology Ltd RCON 1.42 1.15
Red Robin Gourmet Burgers Inc RRGB 17.86 16.1
Red Violet Inc RDVT 38.52 30.59
Redhill Biopharma Ltd RDHL 2.78 2.4
Regency Centers Corporation REG 77.86 75.06
Regeneron Pharmaceuticals Inc REGN 631.44 595.12
Regulus Therapeutics Inc RGLS 0.33 0.25
Reliant Bancorp Inc RBNC 35.5 35.5
Reliv& 39 International Inc RELV 4.75 4.25
Remark Holdings Inc MARK 1.04 0.86
Renasant Corporation RNST 40.58 38.22
Renewable Energy Group Inc REGI 46.46 43.77
Rent A Center Inc RCII 49.28 44.67
Repligen Corporation RGEN 254.24 191.56
Republic Bancorp Inc RBCAA 52.39 51
Republic First Bancorp Inc FRBK 3.96 3.79
Research Frontiers Incorporated REFR 1.87 1.64
ReShape Lifesciences Inc RSLS 1.86 1.49
Retail Opportunity Investments Corp ROIC 20.03 19.38
RF Industries Ltd RFIL 8.56 7.11
RGC Resources Inc RGCO 23.29 22.41
Ribbon Communications Inc RBBN 6.19 5.86
RiceBran Technologies RIBT 0.38 0.29
Richardson Electronics Ltd RELL 15.26 12.38
Rigel Pharmaceuticals Inc RIGL 2.74 2.31
Rimini Street Inc RMNI 5.9 5.13
Riot Blockchain Inc RIOT 24.38 19.9
Riverview Bancorp Inc RVSB 8 7.68
Rocket Pharmaceuticals Inc RCKT 23.68 18.77
Rockwell Medical Inc RMTI 0.47 0.39
Rocky Brands Inc RCKY 45.89 40.93
Rocky Mountain Chocolate Factory Inc RMCF 8.31 7.75
Rosehill Resources Inc ROSE 9.94 9.91
Rosehill Resources Inc ROSEU 10.17 10.1
Rosehill Resources Inc ROSEW 0.49 0.39
Ross Stores Inc ROST 113.16 102.27
Royal Gold Inc RGLD 103.57 98.55
Rubicon Technology Inc RBCN 9.2 8.86
Rush Enterprises Inc RUSHA 60.25 55.57
Rush Enterprises Inc RUSHB 58.01 53.89
Ruth& 39 s Hospitality Group Inc RUTH 21.12 19.67
Ryanair Holdings plc RYAAY 118.09 106.44
S&T Bancorp Inc STBA 33.86 32.14
S&W Seed Company SANW 2.88 2.35
Sabra Health Care REIT Inc SBRA 14.39 13.83
Safety Insurance Group Inc SAFT 86.73 83.36
Saga Communications Inc SGA 24.82 23.49
Saia Inc SAIA 317.83 276.6
Salem Media Group Inc SALM 3.34 3.11
Salisbury Bancorp Inc SAL 54 52.04
Sanderson Farms Inc SAFM 190.08 188.31
Sandy Spring Bancorp Inc SASR 51.62 48.84
Sangamo Therapeutics Inc SGMO 7.8 6.24
Sanmina Corporation SANM 42.71 40.09
Sapiens International Corporation N V SPNS 35.19 32.04
Sarepta Therapeutics Inc SRPT 89.87 71.1
Savara Inc SVRA 1.34 1.26
SB Financial Group Inc SBFG 20.21 19.5
SBA Communications Corporation SBAC 379.87 326.27
ScanSource Inc SCSC 36.12 34.3
Schmitt Industries Inc SMIT 5.3 4.83
Schnitzer Steel Industries Inc SCHN 53.54 42.73
Scholastic Corporation SCHL 43.04 40.3
Schultze Special Purpose Acquisition Corp SAMAU 10.1 9.98
Scientific Games Corp SGMS 67.03 61.13
SeaChange International Inc SEAC 1.74 1.43
Seacoast Banking Corporation of Florida SBCF 39.15 35.91
Seagate Technology PLC STX 116.02 109.2
Seanergy Maritime Holdings Corp SHIP 0.94 0.9
SeaSpine Holdings Corporation SPNE 14.05 12.65
Seattle Genetics Inc SGEN 157.85 136.79
Security National Financial Corporation SNFCA 9.4 8.93
SEI Investments Company SEIC 64.08 61.56
Select Income REIT SIR 0.82 0.69
Selective Insurance Group Inc SIGI 80.82 79.08
SELLAS Life Sciences Group Inc SLS 5.61 5.28
SemiLEDS Corporation LEDS 4.91 4.01
Semtech Corporation SMTC 89.98 79.96
Seneca Foods Corp SENEA 49.53 46.84
Seneca Foods Corp SENEB 50.5 47.99
ServiceSource International Inc SREV 1.11 1.01
Sesen Bio Inc SESN 0.85 0.77
SGOCO Group Ltd SGOC 5.5 4.92
Sharps Compliance Corp SMED 7.31 6.66
Shenandoah Telecommunications Co SHEN 26.35 24.39
ShiftPixy Inc PIXY 1.29 0.9
Shoe Carnival Inc SCVL 40.5 36.14
Shore Bancshares Inc SHBI 20.96 20.71
SI Financial Group Inc SIFI 48.92 48.23
Siebert Financial Corp SIEB 2.39 2.11
Sierra Bancorp BSRR 28.31 27.07
Sierra Oncology Inc SRRA 22.32 20.79
Sierra Wireless Inc SWIR 17.69 16.47
Sify Technologies Limited SIFY 3.43 3.04
SIGA Technologies Inc SIGA 7.61 6.85
Sigma Labs Inc SGLB 1.9 1.75
Sigma Labs Inc SGLBW 0.05 0.03
SigmaTron International Inc SGMA 9.71 8.64
Signature Bank SBNY 366 327.34
Silgan Holdings Inc SLGN 43.08 42.22
Silicom Ltd SILC 51.39 47.72
Silicon Laboratories Inc SLAB 205.34 186.5
Silicon Motion Technology Corporation SIMO 95 90.5
Silvercrest Asset Management Group Inc SAMG 17.1 16.69
SilverSun Technologies Inc SSNT 4.85 4.01
Simmons First National Corporation SFNC 32.08 30.05
Simulations Plus Inc SLP 50.82 46.24
Sinclair Broadcast Group Inc SBGI 30.25 26.8
Sino Global Shipping America Ltd SINO 5.26 3.98
Sinovac Biotech Ltd SVA 6.47 6.47
SiNtx Technologies Inc SINT 0.71 0.6
Sirius International Insurance Group Ltd SG 31.46 25.54
Sirius XM Holdings Inc SIRI 6.36 6.15
SkyWest Inc SKYW 41.77 40.21
Skyworks Solutions Inc SWKS 161.25 152.62
Sleep Number Corporation SNBR 79.74 72.55
SLM Corporation SLM 20.78 19.62
SLM Corporation SLMBP 60 59.01
SmartFinancial Inc SMBK 28.13 27.04
Smith Micro Software Inc SMSI 4.88 4.27
Social Reality Inc SRAX 5.36 4.17
Socket Mobile Inc SCKT 4.33 3.94
Sohu com Limited SOHU 17.39 16.24
Solar Capital Ltd SLRC 19.26 18.7
Solar Senior Capital Ltd SUNS 14.97 14.05
Soleno Therapeutics Inc SLNO 0.47 0.42
Soligenix Inc SNGX 0.73 0.63
Sonic Foundry Inc SOFO 3.35 2.85
Sonoma Pharmaceuticals Inc SNOA 4.84 4.31
Sonos Inc SONO 30.36 27.81
Sorrento Therapeutics Inc SRNE 4.9 4.33
Sotherly Hotels Inc SOHO 2.28 2.07
Sotherly Hotels Inc SOHOB 17.4 16.54
Sotherly Hotels Inc SOHOO 17.45 16.2
Sound Financial Bancorp Inc SFBC 44.3 43.42
South State Corporation SSB 93.14 82.48
Southern First Bancshares Inc SFST 64.93 61.86
Southern Missouri Bancorp Inc SMBC 57.68 53.2
Southside Bancshares Inc SBSI 44.62 42.33
SP Plus Corporation SP 29.77 27.23
SPAR Group Inc SGRP 1.31 1.14
SpartanNash Company SPTN 26.13 25.15
Spectrum Pharmaceuticals Inc SPPI 1.49 1.1
Sphere 3D Corp ANY 3.5 2.66
SPI Energy Co Ltd SPI 3.93 3.39
Spirit Airlines, Inc. SAVE 23.78 22.63
Splunk Inc SPLK 122.62 112.24
Spok Holdings Inc SPOK 9.6 9.4
Sprott Focus Trust Inc FUND 8.85 8.67
Sprouts Farmers Market Inc SFM 30.83 28.71
SPS Commerce Inc SPSC 138.42 118.88
SS&C Technologies Holdings Inc SSNC 84.24 82.26
SSR Mining Inc SSRM 17.43 16.35
STAAR Surgical Company STAA 92.63 75.43
Staffing 360 Solutions Inc STAF 0.98 0.9
Star Bulk Carriers Corp SBLK 24.11 21.29
Starbucks Corporation SBUX 116.68 100.12
State Auto Financial Corporation STFC 51.8 51.56
StealthGas Inc GASS 2.28 2.18
Steel Connect Inc STCN 1.65 1.43
Steel Dynamics Inc STLD 65.96 59.9
Stein Mart Inc SMRT 9.59 7.45
Stericycle Inc SRCL 60.77 58.72
Sterling Construction Company Inc STRL 27.89 26.19
Steven Madden Ltd SHOO 47.08 41.94
Stock Yards Bancorp Inc SYBT 66.93 63.39
StoneCastle Financial Corp BANX 22.4 21.53
Strata Skin Sciences Inc SSKN 1.54 1.34
Stratasys Ltd SSYS 25.09 22.71
Strategic Education Inc STRA 60.33 56.72
Strategy Shares Nasdaq 7HANDL Index ETF HNDL 26 25.19
Strattec Security Corporation STRT 41.55 38.49
Stratus Properties Inc STRS 36.9 34.12
Streamline Health Solutions Inc STRM 1.49 1.31
Summer Infant Inc SUMR 10.79 10.27
Summit Financial Group Inc SMMF 27.9 27.34
Summit State Bank SSBI 16.2 15.19
SunOpta Inc STKL 7.38 5.88
SunPower Corporation SPWR 21.55 19.15
Sunworks Inc SUNW 3.25 2.6
SuperCom Ltd SPCB 0.56 0.5
Superior Group of Companies Inc SGC 22.49 21.53
Supernus Pharmaceuticals Inc SUPN 30.36 28.72
Surmodics Inc SRDX 49.72 45.94
SVB Financial Group SIVB 737.77 688.17
Synalloy Corporation SYNL 17.3 16.2
Synaptics Incorporated SYNA 288.57 239.54
Synchronoss Technologies Inc SNCR 2.63 2.24
Syneos Health Inc SYNH 99.36 89.99
Synlogic Inc SYBX 2.42 2.05
Synopsys Inc SNPS 360.62 326.16
Sypris Solutions Inc SYPR 2.54 2.28
T Rowe Price Group Inc TROW 195.92 174.97
Taitron Components Incorporated TAIT 4.09 3.91
Take Two Interactive Software Inc TTWO 182.04 142.99
Tandem Diabetes Care Inc TNDM 149.72 120.76
Taoping Inc TAOP 1.87 1.51
TAT Technologies Ltd TATT 6.74 6.26
Taylor Devices Inc TAYD 10.75 10.36
TCG BDC Inc CGBD 14.3 13.72
Technical Communications Corporation TCCO 1.87 1.5
TechTarget Inc TTGT 96.91 84.25
Tecnoglass Inc TGLS 26.24 22.24
Tellurian Inc TELL 3.38 2.98
Tenax Therapeutics Inc TENX 1.11 0.78
Teradyne Inc TER 166.38 156.61
Territorial Bancorp Inc TBNK 25.82 25.12
Tesla Inc TSLA 1165.58 1026.96
TESSCO Technologies Incorporated TESS 6.64 6.32
Tetra Tech Inc TTEK 172.47 147.82
Texas Capital Bancshares Inc TCBI 66.86 61.59
Texas Instruments Incorporated TXN 190.8 180.22
Texas Roadhouse Inc TXRH 92.07 86.51
TFS Financial Corporation TFSL 18.33 18.03
TG Therapeutics Inc TGTX 19.92 15.41
The Alkaline Water Company Inc WTER 1.23 1.13
The Andersons Inc ANDE 39.6 38.98
The Bancorp Inc TBBK 32.12 25.68
The Bank of Princeton BPRN 30.73 30.04
The Carlyle Group L P CG 55.57 50.14
The Cheesecake Factory Incorporated CAKE 40.23 37.02
The Chefs& 39 Warehouse Inc CHEF 34.52 31.58
The Community Financial Corporation TCFC 39.58 38.78
The Descartes Systems Group Inc DSGX 80.98 70.38
The Dixie Group Inc DXYN 6.1 5.36
The Ensign Group Inc ENSG 85.27 78.41
The First Bancshares Inc FBMS 39.94 39
The First of Long Island Corporation FLIC 22.38 21.63
The Goodyear Tire & Rubber Company GT 24.12 21.55
The Hackett Group Inc HCKT 21.21 19.9
The Hain Celestial Group Inc HAIN 43.17 40.35
The Herzfeld Caribbean Basin Fund Inc CUBA 5.69 5.48
The Intergroup Corporation INTG 56.28 51
The Kraft Heinz Company KHC 38.02 36.14
The Middleby Corporation MIDD 198.65 193.43
The ONE Group Hospitality Inc STKS 13.5 12.52
The Organics ETF ORG 0.5 0.45
The RMR Group Inc RMR 36.05 34.19
The Simply Good Foods Company SMPL 42.35 37.71
The York Water Company YORW 49.26 45.19
The9 Limited NCTY 6.77 5.84
TherapeuticsMD Inc TXMD 0.46 0.34
Theravance Biopharma Inc TBPH 12.96 9.51
Timberland Bancorp Inc TSBK 29.5 28.2
Tiptree Inc TIPT 14.05 13.18
Titan Machinery Inc TITN 35.41 32.42
Titan Medical Inc TMDI 0.65 0.59
Titan Pharmaceuticals Inc TTNP 1.18 0.99
Tivity Health Inc TVTY 26.84 24.74
Tiziana Life Sciences plc TLSA 1.09 0.83
T Mobile US Inc TMUS 115.57 105.74
Tonix Pharmaceuticals Holding Corp TNXP 0.4 0.29
TOP Ships Inc TOPS 0.93 0.89
TORM plc TRMD 8.75 7.94
ToughBuilt Industries Inc TBLT 0.4 0.32
ToughBuilt Industries Inc TBLTW 0.17 0.11
Tower Semiconductor Ltd TSEM 40.64 39.07
Towne Bank TOWN 34.49 32.04
Tractor Supply Company TSCO 236.3 221.97
TransAct Technologies Incorporated TACT 10.96 9.67
Transcat Inc TRNS 94.55 83.23
TransGlobe Energy Corporation TGA 3.35 3.07
TravelCenters of America LLC TA 52.04 45.04
TravelCenters of America LLC TANNI 26.74 25.96
Travelzoo TZOO 10.34 9.64
TriCo Bancshares TCBK 45.86 42.29
TriMas Corporation TRS 36.87 35.37
Trimble Inc TRMB 86.4 75.92
Trinity Biotech plc TRIB 1.44 1.31
TripAdvisor Inc TRIP 29.15 28.01
TriState Capital Holdings Inc TSC 32.41 30.92
TriState Capital Holdings Inc TSCAP 26.2 25.96
Truett Hurst Inc THST 0.54 0.52
TrustCo Bank Corp NY TRST 35.52 33.95
Trustmark Corporation TRMK 35.25 33.08
TSR Inc TSRI 11.8 8.62
TTEC Holdings Inc TTEC 91.45 84.43
TTM Technologies Inc TTMI 15.78 15.03
TuanChe Limited TC 3.02 2.71
Tucows Inc TCX 83.08 79.95
Turtle Beach Corporation HEAR 23.32 20.78
Twenty First Century Fox Inc FOX 37.7 34.76
Twenty First Century Fox Inc FOXA 41.02 37.61
Twin Disc Incorporated TWIN 12.8 11.08
Tyme Technologies Inc TYME 0.68 0.58
U S Auto Parts Network Inc PRTS 11.73 10.02
U S Energy Corp USEG 3.7 3.25
U S Global Investors Inc GROW 5.97 4.59
U S Gold Corp USAU 8.78 7.86
U S Well Services Inc USWS 1.33 1.17
U S Well Services Inc USWSW 0.12 0.09
UFP Technologies Inc UFPT 75.9 69.87
Ulta Beauty Inc ULTA 421.38 374.48
Ultra Clean Holdings Inc UCTT 60.34 53.71
Ultralife Corporation ULBI 6.18 5.73
UMB Financial Corporation UMBF 111.41 106.32
Umpqua Holdings Corporation UMPQ 21.31 19.32
Unico American Corporation UNAM 3.48 3.07
Union Bankshares Inc UNB 31.34 30
United Bancorp Inc UBCP 18.23 16.88
United Bancshares Inc UBOH 32.74 29.1
United Bankshares Inc UBSI 39.41 36.91
United Community Banks Inc UCBI 39.09 36.16
United Continental Holdings Inc UAL 48.83 45.49
United Fire Group Inc UFCS 25.39 23.68
United Insurance Holdings Corp UIHC 4.49 4.3
United Natural Foods Inc UNFI 49.32 44.45
United Security Bancshares UBFO 8.28 8.06
United States Lime & Minerals Inc USLM 130.43 124.45
United Therapeutics Corporation UTHR 213.96 195.1
United Guardian Inc UG 16.98 16.2
Uniti Group Inc UNIT 13.89 12.52
Unity Bancorp Inc UNTY 30.47 26.61
Universal Display Corporation OLED 175.26 155.92
Universal Electronics Inc UEIC 40.95 38.32
Universal Forest Products Inc UFPI 93.13 88.6
Universal Logistics Holdings Inc ULH 19.06 18.32
Universal Stainless & Alloy Products Inc USAP 9.29 8.4
Univest Corporation of Pennsylvania UVSP 31.41 30.13
Urban One Inc UONE 5.31 4.77
Urban One Inc UONEK 4.05 3.6
Urban Outfitters Inc URBN 29.8 27.91
US Ecology Inc ECOL 32.09 31.38
USA Truck Inc USAK 20.94 19.19
Utah Medical Products Inc UTMD 97.79 90.39
UTStarcom Holdings Corp UTSI 0.97 0.84
Valley National Bancorp VLY 15.02 13.94
Valley National Bancorp VLYPO 25.37 25.09
Valley National Bancorp VLYPP 30.18 27.98
Value Line Inc VALU 51 47.5
Vanda Pharmaceuticals Inc VNDA 16.29 14.51
VanEck Vectors Biotech ETF BBH 186.49 173.31
Varex Imaging Corporation VREX 31.91 29.07
Vaxart Inc VXRT 6.54 5.61
VBI Vaccines Inc VBIV 2.47 1.91
VectoIQ Acquisition Corp VTIQ 9.79 9.76
Veeco Instruments Inc VECO 31.99 27.66
VEON Ltd VEON 1.72 1.6
Vera Bradley Inc VRA 8.69 7.95
Veracyte Inc VCYT 42.51 29.47
Verastem Inc VSTM 2.1 1.76
Vericel Corporation VCEL 41.07 35.45
Verint Systems Inc VRNT 53.67 52.07
VeriSign Inc VRSN 252.11 226.48
Verisk Analytics Inc VRSK 223.32 198.15
Verona Pharma plc VRNA 6.96 6.69
Verra Mobility Corporation VRRM 16 14.9
Vertex Energy Inc VTNR 5.25 4.75
Vertex Pharmaceuticals Incorporated VRTX 234.06 221.42
Veru Inc VERU 6.41 5.34
Viacom Inc VIA 11.54 11.28
ViaSat Inc VSAT 47.73 45.74
Viavi Solutions Inc VIAV 17.9 16.94
Vicor Corporation VICR 126.87 108.57
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 34.61 33.97
ViewRay Inc VRAY 5.83 4.71
Village Bank and Trust Financial Corp VBFC 61 55
Village Super Market Inc VLGEA 23.97 22.05
Virco Manufacturing Corporation VIRC 3.15 3.05
VirTra Inc VTSI 7.11 6.54
Virtus Investment Partners Inc VRTS 296.51 284.3
VistaGen Therapeutics Inc VTGN 2.06 1.64
Visteon Corporation VC 123.5 114.03
VivoPower International PLC VVPR 3.15 2.62
Vodafone Group Plc VOD 16.37 15.44
VOXX International Corporation VOXX 10.52 9.58
VSE Corporation VSEC 61.92 57.28
Vuzix Corporation VUZI 9.47 7.53
Waitr Holdings Inc WTRH 0.78 0.63
Walgreens Boots Alliance Inc WBA 54.33 52.44
Washington Federal Inc WAFD 37.5 33.42
Washington Trust Bancorp Inc WASH 60.51 57.08
Waterstone Financial Inc WSBF 22.66 21.01
Wayside Technology Group Inc WSTG 34.6 32.2
WCF Bancorp Inc WCFB 8.65 8.25
WD 40 Company WDFC 254.76 234.01
Weight Watchers International Inc WTW 238.67 229.12
Wendy& 39 s Company The WEN 24.22 23.32
Werner Enterprises Inc WERN 48.21 45.79
WesBanco Inc WSBC 38.24 35.85
West Bancorporation WTBA 32.5 31.25
Westamerica Bancorporation WABC 60.62 58.47
Westell Technologies Inc WSTL 1.44 1.25
Western Asset Total Return ETF WBND 26.08 25.77
Western Digital Corporation WDC 67.62 63.9
Western New England Bancorp Inc WNEB 9.2 8.83
Westport Fuel Systems Inc WPRT 2.39 2.13
Westwater Resources Inc WWR 2.41 2.24
Weyco Group Inc WEYS 24.56 23.09
Wheeler Real Estate Investment Trust Inc WHLR 1.98 1.67
Wheeler Real Estate Investment Trust Inc WHLRD 15.32 14.2
Wheeler Real Estate Investment Trust Inc WHLRP 7.44 6.68
WhiteHorse Finance Inc WHF 15.55 15.4
Wilhelmina International Inc WHLM 5.35 4.94
Willamette Valley Vineyards Inc WVVI 9.6 8.64
Willamette Valley Vineyards Inc WVVIP 6.63 6.05
Willdan Group Inc WLDN 34.63 31.25
Willis Lease Finance Corporation WLFC 37.16 36.08
Willis Towers Watson Public Limited Company WLTW 238.67 229.12
WillScot Corporation WSC 41.23 38.03
Winmark Corporation WINA 250.57 222.01
Wintrust Financial Corporation WTFC 102.78 92.92
Wintrust Financial Corporation WTFCM 27.74 27.06
WisdomTree Investments Inc WETF 6.46 6.22
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 43.8 42.9
Wix com Ltd WIX 158.67 138.04
Woodward Inc WWD 117.67 109.95
Workday Inc WDAY 263.72 249.41
Workhorse Group Inc WKHS 4.5 3.9
World Acceptance Corporation WRLD 235.49 210.71
WSFS Financial Corporation WSFS 56.06 51.87
WVS Financial Corp WVFC 15.9 15.38
Wynn Resorts Limited WYNN 91.47 82.17
Xcel Energy Inc XEL 69.86 67.94
Xencor Inc XNCR 41.63 36.11
Xenetic Biosciences Inc XBIO 1.36 1.24
Xilinx Inc XLNX 221.27 193.07
XOMA Corporation XOMA 25.1 20.41
Xperi Corporation XPER 19.64 18.35
XpresSpa Group Inc XSPA 2.03 1.64
XTL Biopharmaceuticals Ltd XTLB 2.91 2.65
Yandex N V YNDX 60.4 52.34
Yangtze River Port and Logistics Limited YRIV 0.04 0.02
Yatra Online Inc YTRA 1.88 1.69
Yield10 Bioscience Inc YTEN 5.13 3.94
Youngevity International Inc YGYI 0.16 0.09
YY Inc YY 53.08 44.85
Zealand Pharma A S ZEAL 23.02 21.38
Zebra Technologies Corporation ZBRA 586.77 523.61
Zillow Group Inc Z 63.73 55.35
Zillow Group Inc ZG 61.57 54.65
Zions Bancorporation N A ZION 70.65 64.24
ZIOPHARM Oncology Inc ZIOP 1.17 0.91
ZK International Group Co Ltd ZKIN 1.53 1.26
Zogenix Inc ZGNX 17.29 15.4
Zumiez Inc ZUMZ 48.71 43.39
Zynga Inc ZNGA 9.1 5.97
3D Systems Corporation DDD 22.32 19.58
3M Company MMM 181.02 177.41
AAR Corp AIR 42.81 40.07
Aaron& 39 s Inc AAN 25.44 22.88
ABB Ltd ABB 39.02 36.78
Abbott Laboratories ABT 139.04 128.16
AbbVie Inc ABBV 137.29 133.52
Abercrombie & Fitch Company ANF 34.98 32.35
Aberdeen Global Dynamic Dividend Fund AGD 12.28 11.99
Aberdeen Global Premier Properties Fund AWP 6.8 6.49
Aberdeen Japan Equity Fund Inc JEQ 8.22 7.98
Aberdeen Total Dynamic Dividend Fund AOD 10.46 10.22
ABM Industries Incorporated ABM 45.17 40.88
Acadia Realty Trust AKR 22.57 21.86
Accenture plc ACN 407.21 353.36
Acco Brands Corporation ACCO 8.51 8.09
Acuity Brands Inc AYI 216.7 204.65
Adams Diversified Equity Fund Inc ADX 19.51 18.96
Adams Natural Resources Fund Inc PEO 19 16.82
Adecoagro S A AGRO 7.81 7.45
Adient plc ADNT 50.35 47.04
Adtalem Global Education Inc ATGE 31.5 29.42
Advance Auto Parts Inc AAP 241.65 231.52
AdvanSix Inc ASIX 47.21 44.96
Advent Claymore Convertible Securities and Income Fund AVK 18.43 17.52
AECOM ACM 77.89 73.86
Aegon NV AEG 5.85 5
Aercap Holdings N V AER 68.36 65.59
Aerojet Rocketdyne Holdings Inc AJRD 46.49 42.98
Affiliated Managers Group Inc AMG 166.83 156.5
Aflac Incorporated AFL 64.06 58.27
AG Mortgage Investment Trust Inc MITT 10.44 10.19
AGCO Corporation AGCO 127.07 117.24
Agilent Technologies Inc A 154.95 144.68
Agnico Eagle Mines Limited AEM 52.77 50
Agree Realty Corporation ADC 71.61 67.94
Air Lease Corporation AL 46.35 44.5
Air Products and Chemicals Inc APD 307.01 291.35
Alamo Group Inc ALG 159.75 147.89
Alamos Gold Inc AGI 7.65 7.03
Alaska Air Group Inc ALK 56.55 54.07
Albany International Corporation AIN 89.94 87.33
Albemarle Corporation ALB 241.99 226.97
Alcoa Corporation AA 62.37 57.53
Alexander & Baldwin Inc ALEX 25.21 24.08
Alexander& 39 s Inc ALX 274.1 261.11
Alexandria Real Estate Equities Inc ARE 221.01 206.65
Algonquin Power & Utilities Corp AQN 14.35 13.84
Algonquin Power & Utilities Corp AQNA 26.63 26.45
Alleghany Corporation Y 684.57 658.07
Allegheny Technologies Incorporated ATI 20.41 16.28
Allegion plc ALLE 132.4 124.36
Allete Inc ALE 68.36 65.64
Alliance Data Systems Corporation ADS 74.87 69.01
Alliance National Municipal Income Fund Inc AFB 14.9 14.24
Alliance World Dollar Government Fund II AWF 12.19 11.87
AllianceBernstein Holding L P AB 51.27 46.82
Alliant Energy Corporation LNT 61.48 59.8
AllianzGI Convertible & Income 2024 Target Term Fund CBH 10.18 9.77
AllianzGI Convertible & Income Fund NCV 5.83 5.55
AllianzGI Convertible & Income Fund II NCZ 5.1 4.87
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ 16.15 15.47
Allison Transmission Holdings Inc ALSN 41.1 36.77
Allstate Corporation The ALL 124.16 118.27
Altria Group MO 50.81 47.97
Aluminum Corporation of China Limited ACH 15.49 13.25
Ambev S A ABEV 2.75 2.59
AMC Entertainment Holdings Inc AMC 26.52 20.57
Ameren Corporation AEE 88.86 86.97
Ameresco Inc AMRC 82.11 57.13
America Movil S A B de C V AMX 21.12 20.33
American Assets Trust Inc AAT 38.88 37.66
American Axle & Manufacturing Holdings Inc AXL 10.41 9.61
American Campus Communities Inc ACC 56.42 55.44
American Eagle Outfitters Inc AEO 25.48 23.37
American Electric Power Company Inc AEP 90.98 88.39
American Equity Investment Life Holding Company AEL 43.72 40.05
American Express Company AXP 175.38 168.02
American Financial Group Inc AFG 137.99 135.32
American Homes 4 Rent AMH 43.35 41.1
American International Group Inc AIG 61.91 57.39
American Realty Investors Inc ARL 13.75 12.19
American States Water Company AWR 102.8 93.97
American Tower Corporation REIT AMT 282.77 250.62
American Vanguard Corporation AVD 16.24 16.02
American Water Works AWK 184.14 163.57
AMERIPRISE FINANCIAL SERVICES INC AMP 330.14 304.26
AmerisourceBergen Corporation Holding Co ABC 136.2 130.45
AMN Healthcare Services Inc AMN 120.8 106.34
Amneal Pharmaceuticals Inc AMRX 4.89 4.6
Ampco Pittsburgh Corporation AP 5.81 5.08
Amphenol Corporation APH 86.82 81.61
AMREP Corporation AXR 15.28 14.3
AMTEK Inc AME 146.98 140.23
AngloGold Ashanti Limited AU 20.82 18.8
Anheuser Busch Inbev SA BUD 67.8 62.13
Annaly Capital Management Inc NLY 8.11 7.92
Antero Resources Corporation AR 20.76 17.32
Anthem Inc ANTM 462.87 436.21
Aon plc AON 294.73 273.45
Apache Corporation APA 33.29 28.06
Apartment Investment and Management Company AIV 7.83 7.15
Apollo Commercial Real Estate Finance ARI 14.02 13.37
Apollo Global Management LLC APO 73.56 68.35
Apollo Senior Floating Rate Fund Inc AFT 16.92 16.12
Apollo Tactical Income Fund Inc AIF 15.91 15.35
Apple Hospitality REIT Inc APLE 16.81 16.22
Applied Industrial Technologies Inc AIT 104 99.97
AptarGroup Inc ATR 123.68 120.82
Aptiv PLC APTV 174.12 152.6
Aramark ARMK 37.92 35.76
Arbor Realty Trust ABR 18.76 18.45
ARC Document Solutions Inc ARC 3.83 3.62
ArcelorMittal MT 37.28 32.12
Arch Coal Inc ARCH 99.32 91.11
Archer Daniels Midland Company ADM 71.55 67.89
Archrock Inc AROC 8.6 7.78
Arconic Inc ARNC 35.29 33.71
Arcos Dorados Holdings Inc ARCO 6.11 5.41
Arcosa Inc ACA 54.33 49.95
Ardmore Shipping Corporation ASC 3.71 3.46
Ares Commercial Real Estate Corporation ACRE 15.04 14.59
Ares Dynamic Credit Allocation Fund Inc ARDC 16.32 16.06
Argan Inc AGX 39.98 39.1
Argo Group International Holdings Ltd ARGD 25.83 25.56
Argo Group International Holdings Ltd ARGO 60.06 57.67
Arlington Asset Investment Corp AI 32.3 27.98
Armada Hoffler Properties Inc AHH 15.72 14.26
ARMOUR Residential REIT Inc ARR 10.1 9.72
Armstrong Flooring Inc AFI 2.77 2.14
Armstrong World Industries Inc AWI 115.62 107.55
Arrow Electronics Inc ARW 136.05 131.57
Arthur J Gallagher & Co AJG 167.43 157.7
Artisan Partners Asset Management Inc APAM 47.62 45.83
ASA Gold and Precious Metals Limited ASA 21.7 20.16
Asbury Automotive Group Inc ABG 180.01 166.74
ASE Technology Holding Co Ltd ASX 7.99 7.65
ASGN Incorporated ASGN 130.83 118.36
Ashford Hospitality Trust Inc AHT 11.27 9.95
Ashland Global Holdings Inc ASH 106.74 103.9
Associated Banc Corp ASB 25.46 23.01
Associated Capital Group Inc AC 45.8 43.4
Assurant Inc AIZ 158.94 154.89
Assured Guaranty Ltd AGO 55.69 50.4
Astrazeneca PLC AZN 58.85 56.88
AT&T Inc T 27.18 25.43
AT&T Inc TBB 26.11 25.7
AT&T Inc TBC 27.06 26.3
Atmos Energy Corporation ATO 107.19 104.06
Aurora Cannabis Inc ACB 5.89 5.48
Autohome Inc ATHM 37 30.58
Autoliv Inc ALV 108.03 104.32
AutoNation Inc AN 116.36 109.9
AutoZone Inc AZO 2074.94 2000.98
AvalonBay Communities Inc AVB 255.12 247.04
Avangrid Inc AGR 50.14 48.04
Avanos Medical Inc AVNS 35.77 32.19
Avaya Holdings Corp AVYA 21.14 18.47
Avery Dennison Corporation AVY 215.92 207.46
Avista Corporation AVA 43.65 42.28
Axis Capital Holdings Limited AXS 57 54.05
Axos Financial Inc AX 60.53 56.86
AZZ Inc AZZ 55.71 51.38
B&G Foods Inc BGS 34.06 30.96
Babcock BW 9.2 7.99
Babson Global Short Duration High Yield Fund BGH 17.46 17.05
Badger Meter Inc BMI 106.44 95.05
Bain Capital Specialty Finance Inc BCSF 15.83 15.47
BalckRock Taxable Municipal Bond Trust BBN 25.93 24.54
Ball Corporation BLL 93.26 89.33
Banc of California Inc BANC 21.86 19.98
Banco Bilbao Viscaya Argentaria S A BBVA 6.63 5.95
Banco Bradesco Sa BBD 3.77 3.38
Banco Bradesco Sa BBDO 3.16 2.87
Banco De Chile BCH 18.91 16.26
Banco Latinoamericano de Comercio Exterior S A BLX 17.28 16.71
Banco Santander Brasil SA BSBR 5.8 5.39
Banco Santander Chile BSAC 19.41 16.7
Banco Santander Mexico S A Institucion de Ban BSMX 5.8 5.65
Banco Santander S A SAN 3.69 3.35
BanColombia S A CIB 33.25 30.41
Bank of America Corporation BAC 49.25 46.18
Bank of Hawaii Corporation BOH 91.88 85.51
Bank Of Montreal BMO 118.03 108.89
Bank Of New York Mellon Corporation The BK 63.65 58.51
Bank of Nova Scotia The BNS 73.9 70.7
BankUnited Inc BKU 46.37 43.25
Barclays PLC BCS 12.09 10.58
Barings BDC Inc BBDC 11.11 10.91
Barings Corporate Investors MCI 16.25 15.71
Barings Participation Investors MPV 14.58 14.3
Barnes & Noble Education Inc BNED 7.32 6.15
Barnes Group Inc B 48.38 46.8
Bausch Health Companies Inc BHC 27.74 26.25
Baxter International Inc BAX 88.55 85.74
BCE Inc BCE 52.93 51.75
Beazer Homes USA Inc BZH 23.42 20.97
Becton Dickinson and Company BDX 263.69 251.76
Belden Inc BDC 65.6 60.51
Benchmark Electronics Inc BHE 27.92 26.17
Berkshire Hills Bancorp Inc BHLB 31.29 28.97
Berry Global Group Inc BERY 73.86 72.01
Best Buy Co Inc BBY 105.14 100.04
BHP Group Limited BHP 67.15 60.34
BHP Group Plc BBL 66.15 59.74
Big Lots Inc BIG 49.67 43.41
Biglari Holdings Inc BH 141.49 133.27
Bio Rad Laboratories Inc BIO 735.42 628.23
Black Hills Corporation BKH 70.45 67.83
Black Knight Inc BKI 81.51 74.8
BlackBerry Limited BB 9.37 8.78
BlackRock California Municipal Income Trust BFZ 14.56 14.08
Blackrock Capital and Income Strategies Fund Inc CII 22.08 21.44
Blackrock Core Bond Trust BHK 16.57 15.02
Blackrock Corporate High Yield Fund Inc HYT 12.22 11.94
BlackRock Credit Allocation Income Trust BTZ 14.91 14.16
Blackrock Debt Strategies Fund Inc DSU 11.75 11.51
BlackRock Energy and Resources Trust BGR 10.81 9.73
Blackrock Enhanced Equity Dividend Trust BDJ 10.43 10.11
Blackrock Enhanced Government Fund Inc EGF 12.63 12.24
Blackrock Floating Rate Income Strategies Fund Inc FRA 13.8 13.36
Blackrock Global BGT 14.06 13.4
Blackrock Global BOE 12.35 12.16
Blackrock Health Sciences Trust BME 48.26 45.92
BlackRock Income Trust Inc The BKT 5.63 5.57
BLACKROCK INTERNATIONAL LTD BGY 6.4 6.32
BlackRock Investment Quality Municipal Trust Inc The BKN 18.21 17.34
BlackRock Long Term Municipal Advantage Trust BTA 14.73 13.34
Blackrock Muni Intermediate Duration Fund Inc MUI 15.31 14.67
Blackrock MuniAssets Fund Inc MUA 14.89 14.59
Blackrock Municipal Income Quality Trust BYM 15.72 14.74
BlackRock Municipal Income Trust BFK 15.44 14.98
BlackRock Municipal Income Trust II BLE 15.01 14.81
Blackrock MuniHoldings California Quality Fund Inc MUC 15.49 15.02
Blackrock MuniHoldings Fund Inc MHD 16.67 16.02
Blackrock MuniHoldings Investment Quality Fund MFL 14.63 14.08
Blackrock MuniHoldings New Jersey Insured Fund Inc MUJ 15.74 14.87
Blackrock MuniHoldings New York Quality Fund Inc MHN 14.24 13.91
Blackrock MuniHoldings Quality Fund II Inc MUE 13.93 13.24
Blackrock MuniVest Fund II Inc MVT 16.14 15.44
Blackrock MuniYield California Fund Inc MYC 15.04 14.54
Blackrock MuniYield California Insured Fund Inc MCA 15.67 15.31
Blackrock MuniYield Fund Inc MYD 14.65 14.09
Blackrock MuniYield Michigan Quality Fund Inc MIY 15.28 14.85
Blackrock MuniYield New Jersey Fund Inc MYJ 15.72 14.92
Blackrock MuniYield New York Quality Fund Inc MYN 14.28 13.95
Blackrock MuniYield Pennsylvania Quality Fund MPA 16.65 15.61
Blackrock MuniYield Quality Fund II Inc MQT 14.48 13.88
Blackrock MuniYield Quality Fund III Inc MYI 14.76 14.09
Blackrock MuniYield Quality Fund Inc MQY 16.1 15.35
BlackRock New York Investment Quality Municipal Trust Inc Th BNY 14.92 14.62
BlackRock Virginia Municipal Bond Trust BHV 19.73 18.1
BlackRock Inc BLK 917.22 848.6
BlueLinx Holdings Inc BXC 92.09 79.17
Boeing Company The BA 225.96 207.86
Boise Cascade L L C BCC 71.89 69.03
Booz Allen Hamilton Holding Corporation BAH 90.28 85.73
BorgWarner Inc BWA 49.88 45.57
Boston Beer Company Inc The SAM 516.88 449.33
Boston Properties Inc BXP 127.23 119.94
Boston Scientific Corporation BSX 44.86 42.11
Boyd Gaming Corporation BYD 66.41 60.69
BP p l c BP 32.04 27.3
BP Prudhoe Bay Royalty Trust BPT 6.16 4.32
Brady Corporation BRC 54.54 52.97
Braemar Hotels & Resorts Inc BHR 5.63 5.18
Brandywine Realty Trust BDN 14.69 14.02
BrandywineGLOBAL Global Income Opportunities Fund BWG 11.76 11.53
Brasilagro Cia Brasileira De Propriedades Agricolas LND 5.2 4.89
Braskem S A BAK 19.82 18.58
BRF S A BRFS 4.38 3.93
Bright Horizons Family Solutions Inc BFAM 129.43 123.84
BrightSphere Investment Group plc BSA 25.27 25.26
BrightSphere Investment Group plc BSIG 25.38 24.22
Brinker International Inc EAT 38.54 36.32
Brink& 39 s Company The BCO 72.79 65.42
Bristol Myers Squibb Company BMY 65.48 61.28
British American Tobacco p l c BTI 42.45 37.65
Brixmor Property Group Inc BRX 26.76 25.43
Broadridge Financial Solutions Inc BR 180.68 160.06
Brookdale Senior Living Inc BKD 5.41 5.1
Brookfield Asset Management Inc BAM 60.52 56.49
Brookfield Business Partners L P BBU 47.04 44.79
Brookfield Infrastructure Partners LP BIP 61.09 58.65
Brookfield Real Assets Income Fund Inc RA 21.83 21.21
Brookfield Renewable Partners L P BEP 35.66 32.75
Brown & Brown Inc BRO 69.58 67.05
BRT Apartments Corp BRT 23.28 21.2
Brunswick Corporation BC 101.95 97.96
Buckle Inc The BKE 41.71 36.29
Buenaventura Mining Company Inc BVN 8.51 7.12
Build A Bear Workshop Inc BBW 21.53 18.77
Bunge Limited BG 98.78 93.71
Burlington Stores Inc BURL 289 229.99
BWX Technologies Inc BWXT 49.18 47.84
Cable One Inc CABO 1743.82 1559.82
Cabot Corporation CBT 61.06 57.1
CACI International Inc CACI 278.45 271.99
CAE Inc CAE 26.69 25.02
Caleres Inc CAL 23.41 22.21
California Resources Corporation CRC 44.82 42.28
California Water Service Group Holding CWT 71.87 62.51
Calix Inc CALX 78.06 54.68
Callaway Golf Company ELY 27.96 25.92
Callon Petroleum Company CPE 57 48.98
Camden Property Trust CPT 176.45 165.49
Cameco Corporation CCJ 26.32 22.55
Campbell Soup Company CPB 46.38 43.38
Canadian Imperial Bank of Commerce CM 131.59 117.19
Canadian National Railway Company CNI 123.5 120.1
Canadian Natural Resources Limited CNQ 51.94 43.04
Canadian Pacific Railway Limited CP 77.5 71.75
Cannae Holdings Inc CNNE 36.35 32.26
Canon Inc CAJ 24.52 24
Canopy Growth Corporation CGC 9.3 8.21
Capital One Financial Corporation COF 161.37 148.26
Capital Senior Living Corporation CSU 28.92 27.18
Capital Trust Inc BXMT 31.99 30.82
Cardinal Health Inc CAH 54.04 51.03
Carlisle Companies Incorporated CSL 248.22 236.94
CarMax Inc KMX 127.01 113.4
Carnival Corporation CCL 22.95 21.07
Carnival Corporation CUK 21.05 19.52
Carpenter Technology Corporation CRS 33.1 30.25
Carriage Services Inc CSV 61.75 56.98
Cars com Inc CARS 16.95 16.03
Carter& 39 s Inc CRI 104.35 95.75
Caterpillar Inc CAT 228.94 207
Cato Corporation The CATO 17.51 16.68
CBIZ Inc CBZ 40.84 38.23
CBL & Associates Properties Inc CBL 30.34 28.77
CBRE Clarion Global Real Estate Income Fund IGR 9.78 9.26
CBRE Group Inc CBRE 110.3 102.47
Cedar Fair L P FUN 50.44 46.53
Cedar Realty Trust Inc CDR 25.14 24.05
Celanese Corporation CE 173.82 167.56
Celestica Inc CLS 11.73 10.89
Cementos Pacasmayo S A A CPAC 6.48 5.88
Cemex S A B de C V CX 6.82 6.36
Cenovus Energy Inc CVE 14.85 12.63
Centene Corporation CNC 82.65 76.34
Center Coast Brookfield MLP & Energy Infrastructur CEN 15.73 14.02
CenterPoint Energy Inc CNP 27.79 27.33
Centrais Electricas Brasileiras S A Eletrobras EBR 5.75 5.22
CF Industries Holdings Inc CF 71.13 65.58
CGI Group Inc GIB 88.7 82.9
Charles River Laboratories International Inc CRL 362.27 328.68
Chatham Lodging Trust REIT CLDT 14.02 13.34
Chegg Inc CHGG 31.12 28.94
Chemed Corp CHE 526.25 485.52
Chemours Company The CC 36.16 34
Cherry Hill Mortgage Investment Corporation CHMI 8.49 8.35
Chesapeake Energy Corporation CHK 73.11 65.19
Chesapeake Granite Wash Trust CHKR 0.8 0.72
Chesapeake Utilities Corporation CPK 142.77 133.74
Chevron Corporation CVX 128.96 119.26
Chico& 39 s FAS Inc CHS 5.57 4.72
Chimera Investment Corporation CIM 15.32 14.73
China Eastern Airlines Corporation Ltd CEA 20.2 18.69
China Fund Inc The CHN 18.89 17.7
China Green Agriculture Inc CGA 9.57 8.52
China Life Insurance Company Limited LFC 8.71 8.42
China Petroleum & Chemical Corporation SNP 52.16 47.67
China Southern Airlines Company Limited ZNH 31.52 29.76
China Yuchai International Limited CYD 14.57 13.61
Chipotle Mexican Grill Inc CMG 1690.67 1498.13
Choice Hotels International Inc CHH 154.62 150.92
Chubb Limited CB 201.19 191.94
Chunghwa Telecom Co Ltd CHT 42.68 41.7
Church & Dwight Company Inc CHD 104.22 101.71
Ciena Corporation CIEN 76.99 71.41
Cigna Corporation CI 242.17 227.54
Cinemark Holdings Inc CNK 17.38 16.79
Ciner Resources LP CINR 17.05 16.32
CIRCOR International Inc CIR 27.47 24.58
CIT Group Inc DEL CIT 53.5 53.5
Citigroup Inc BLW 16.45 15.94
Citigroup Inc C 67.78 63.1
Citizens Inc CIA 5.47 4.94
Civeo Corporation CVEO 20.42 19.29
Clean Harbors Inc CLH 99.12 96.14
Clear Channel Outdoor Holdings Inc CCO 3.39 3.09
Clearwater Paper Corporation CLW 38.3 36.13
Clearway Energy Inc CWEN 35.96 32.96
Cleveland Cliffs Inc CLF 23.64 21.73
Clorox Company The CLX 186.6 174.93
CMS Energy Corporation CMS 65.4 63.75
CMS Energy Corporation CMSA 26.27 25.95
CNA Financial Corporation CNA 47.09 44.69
CNH Industrial N V CNHI 16.8 15.99
CNO Financial Group Inc CNO 26.21 24.43
CNX Resources Corporation CEIX 25.85 23.65
CNX Resources Corporation CNX 15.88 13.88
Coca Cola Femsa S A B de C V KOF 55.74 53.82
Coca Cola Company The KO 61.39 59.3
Coca Cola European Partners plc CCEP 59.66 56.18
Coeur Mining Inc CDE 5.31 4.82
Cohen & Steers Inc CNS 94.05 87.4
Cohen & Steers Infrastructure Fund Inc UTF 28.92 27.54
Cohen & Steers Quality Income Realty Fund Inc RQI 18.28 17.01
Cohen & Steers Reit and Preferred Income Fund Inc RNP 29.37 28.01
Cohen & Steers Total Return Realty Fund Inc RFI 17.25 16.37
Colfax Corporation CFX 46.97 43.99
Colgate Palmolive Company CL 85.22 82.54
Colonial High Income Municipal Trust CXE 5.06 4.89
Colonial Intermediate High Income Fund CIF 2.77 2.58
Colonial Investment Grade Municipal Trust CXH 10.14 9.65
Colonial Municipal Income Trust CMU 4.55 4.39
Columbia Seligman Premium Technology Growth Fund Inc STK 37.5 34.84
Comcast Corporation CCZ 64.11 62.51
Comerica Incorporated CMA 101.24 88.61
Comfort Systems USA Inc FIX 99.27 95.87
Commercial Metals Company CMC 37.92 35.59
Community Bank System Inc CBU 77.89 75.12
Community Health Systems Inc CYH 13.67 12.04
Comp En De Mn Cemig ADS CIG 2.35 2.16
Companhia Brasileira de Distribuicao CBD 3.71 3.44
Companhia de saneamento Basico Do Estado De Sao Paulo Sabesp SBS 7.09 6.17
Companhia Paranaense de Energia COPEL ELP 5.57 5.2
Compania Cervecerias Unidas S A CCU 17.13 16.04
Compass Diversified Holdings CODI 30.98 27.27
Compass Minerals International Inc CMP 54.97 51.78
Comstock Resources Inc CRK 9.48 8.19
ConAgra Brands Inc CAG 35.11 33.53
Concord Medical Services Holdings Limited CCM 2.1 1.88
Conduent Incorporated CNDT 6.2 5.58
ConocoPhillips COP 86.74 73.77
Consolidated Edison Inc ED 85.71 82.77
Constellation Brands Inc STZ 255.15 244.79
Constellium N V CSTM 19.6 18.42
Container Store The TCS 11.46 10.6
Continental Resources Inc CLR 52.28 46.01
Controladora Vuela Compania de Aviacion S A B de C V VLRS 19.5 17.6
Contura Energy Inc CTRA 22.54 19.57
Cooper Standard Holdings Inc CPS 27.31 23.63
Copa Holdings S A CPA 87.93 81.05
Core Laboratories N V CLB 27.35 24.43
CoreCivic Inc CXW 10.95 9.98
CorEnergy Infrastructure Trust Inc CORR 4.3 3.47
CorePoint Lodging Inc CPLG 15.69 15.65
Corning Incorporated GLW 38.33 37.09
Corporate Office Properties Trust OFC 29.18 27.93
Costamare Inc CMRE 13.38 12.55
Coty Inc COTY 10.66 9.17
Cousins Properties Incorporated CUZ 42.15 41.07
CPB Inc CPF 30.95 28.51
Crane Co CR 106.82 102.32
Credicorp Ltd BAP 145.25 123.04
Credit Suisse Group CS 10.55 9.92
Crescent Point Energy Corporation CPG 6.76 5.64
Crestwood Equity Partners LP CEQP 30.29 28.01
CRH PLC CRH 54.27 52.12
Cross Timbers Royalty Trust CRT 13.42 11.62
CrossAmerica Partners LP CAPL 21.57 19.13
Crown Castle International Corporation CCI 205.26 184.15
Crown Holdings Inc CCK 113.13 108.12
CryoLife Inc CRY 21.72 18.63
CTS Corporation CTS 38.04 35.48
CubeSmart CUBE 57.03 51.08
Cullen Frost Bankers Inc CFR 143.06 128.94
Culp Inc CULP 10 9.1
Cummins Inc CMI 237.54 219.53
Curtiss Wright Corporation CW 141.6 137.06
Cushing MLP & Infrastructure Total Return Fund SRV 33.5 31.62
Customers Bancorp Inc CUBI 74.71 67
CVR Energy Inc CVI 22.22 17.8
CVR Partners LP UAN 100.45 85.01
CVS Health Corporation CVS 106.3 103.44
D R Horton Inc DHI 105.72 95.24
Dana Incorporated DAN 25.35 23.05
Danaher Corporation DHR 315.76 292.05
Danaos Corporation DAC 74.05 70.06
DAQO New Energy Corp DQ 42.37 39.55
Darden Restaurants Inc DRI 152.22 143
Darling Ingredients Inc DAR 71.04 64.57
DaVita Inc DVA 116.32 111.28
DCP Midstream LP DCP 29.22 28.3
Deckers Outdoor Corporation DECK 367.94 323.82
Deere & Company DE 380.55 350.11
Delaware Investments Dividend & Income Fund Inc DDF 11.72 11.5
Delek Logistics Partners L P DKL 43.65 41.04
Delek US Holdings Inc DK 18.41 16.14
Delta Air Lines Inc DAL 41.51 40.11
Deluxe Corporation DLX 33.21 32.01
Deutsche Bank AG DB 14.12 12.82
Devon Energy Corporation DVN 50.39 45.57
DHI Group Inc DHX 6.17 5.7
DHT Holdings Inc DHT 5.64 5.25
Diageo plc DEO 222.11 206.28
Diamondrock Hospitality Company DRH 10.09 9.5
Diana Shipping inc DSX 4.27 4
Dick& 39 s Sporting Goods Inc DKS 116.85 108.14
Diebold Nixdorf Incorporated DBD 10.96 9.41
Digital Realty Trust Inc DLR 173.96 155.88
Dillard& 39 s Inc DDS 261.36 229.5
Dine Brands Global Inc DIN 79.44 72.26
Discover Financial Services DFS 130.3 118.64
Dolby Laboratories DLB 96.25 91.71
Dollar General Corporation DG 238.39 217.08
Dominion Energy Inc D 80.21 78.1
Domino& 39 s Pizza Inc DPZ 546.02 473.04
Donaldson Company Inc DCI 59.98 58.39
Donnelley Financial Solutions Inc DFIN 47.32 39.45
DoubleLine Income Solutions Fund DSL 16.45 15.9
DoubleLine Opportunistic Credit Fund DBL 19.26 18.64
Douglas Dynamics Inc PLOW 40.78 38.31
Douglas Emmett Inc DEI 36.22 34.75
Dover Corporation DOV 183.43 178.03
Dr Reddy& 39 s Laboratories Ltd RDY 65.25 62.64
DRDGOLD Limited DRD 8.53 8.06
Dreyfus Alcentra DCF 9.31 9.22
Dreyfus High Yield Strategies Fund DHF 3.13 3.09
Dreyfus Strategic Municipal Bond Fund Inc DSM 8.39 8.03
Dreyfus Strategic Municipals Inc LEO 8.43 8.17
Dril Quip Inc DRQ 25.46 21.03
Drive Shack Inc DS 1.65 1.45
DTE Energy Company DTE 120.61 118.12
Ducommun Incorporated DCO 48.77 45.55
Duff & Phelps Global Utility Income Fund Inc DPG 14.4 14.14
Duff & Phelps Utilities Income Inc DNP 11.14 10.9
Duff & Phelps Utilities Tax Free Income Inc DTF 14.26 14.01
Duke Energy Corporation DUK 104.94 103.41
Duke Energy Corporation DUKB 26.67 26.32
Duke Realty Corporation DRE 64.56 59.81
DXC Technology Company DXC 34.22 32.9
Dycom Industries Inc DY 97.73 89.51
Dynagas LNG Partners LP DLNG 3.06 2.87
Dynex Capital Inc DX 17.06 16.7
Eagle Materials Inc EXP 167.19 158.07
Eagle Point Credit Company Inc ECCB 25.7 25.25
Earthstone Energy Inc ESTE 14.95 11.52
EastGroup Properties Inc EGP 224.78 207.51
Eastman Chemical Company EMN 127.54 119.63
Eastman Kodak Company KODK 4.89 4.47
Eaton Corporation PLC ETN 171.46 166.42
Eaton Vance Corporation ETV 16.79 16.36
Eaton Vance Corporation ETW 11.16 10.94
Eaton Vance Enhance Equity Income Fund EOI 20.16 19.75
Eaton Vance Enhanced Equity Income Fund II EOS 24.38 22.96
Eaton Vance Floating Rate Income Trust EFT 15.4 14.85
Eaton Vance Municipal Income Trust EVN 13.83 13.18
Eaton Vance Senior Floating Rate Fund EFR 15.15 14.46
Eaton Vance Senior Income Trust EVF 6.97 6.75
Eaton Vance Short Diversified Income Fund EVG 13.66 13.24
Eaton Vance Tax Advantaged Dividend Income Fund EVT 30.08 29.09
Eaton Vance Tax Advantage Global Dividend Opp ETO 32.68 31.52
Eaton Vance Tax Advantaged Global Dividend Income Fund ETG 22.76 22.23
Eaton Vance Tax Managed Buy Write Income Fund ETB 17.25 16.93
Eaton Vance Tax Managed Diversified Equity Income Fund ETY 14.98 14.69
Ecolab Inc ECL 233.51 216.03
Ecopetrol S A EC 14.14 12.99
Edison International EIX 67.25 63.75
Edwards Lifesciences Corporation EW 128.34 118.26
Eldorado Gold Corporation EGO 9.66 8.88
Eli Lilly and Company LLY 271.73 244.12
Ellington Financial LLC EFC 17.7 17.22
Ellington Residential Mortgage REIT EARN 10.99 10.66
Embraer S A ERJ 17.74 15.9
EMCOR Group Inc EME 130.01 123.1
Emergent Biosolutions Inc EBS 52.22 46.26
Emerson Electric Company EMR 97.63 91.76
Empire State Realty Trust Inc ESRT 10.4 9.27
Employers Holdings Inc EIG 42.38 41.3
Empresa Distribuidora Y Comercializadora Norte S A Edenor EDN 5.64 4.91
Enbridge Inc ENB 41.75 39.11
Enbridge Inc ENBA 26.73 26
Encompass Health Corporation EHC 67.8 63.54
Endeavour Silver Corporation EXK 4.35 3.86
Enel Americas S A ENIA 5.97 5.44
Enel Chile S A ENIC 2 1.87
Energizer Holdings Inc ENR 41.46 40.26
Energizer Holdings Inc EPC 51.82 46.08
Energy Transfer L P ET 9.63 8.63
Enerplus Corporation ERF 11.95 10.61
Enersys ENS 82.05 78.36
ENI S p A E 30.38 28.17
EnLink Midstream LLC ENLC 7.83 6.98
Ennis Inc EBF 19.85 19.21
Enova International Inc ENVA 44.14 40.73
EnPro Industries NPO 116.99 109.74
Entergy Corporation ETR 112.13 109.24
Entergy Louisiana Inc ELC 25.27 0.75
Enterprise Products Partners L P EPD 24.08 22.64
Entravision Communications Corporation EVC 6.84 6.17
Envestnet Inc ENV 80.6 75.78
Enzo Biochem Inc ENZ 3.31 3.06
EOG Resources Inc EOG 105.63 90.8
EPAM Systems Inc EPAM 641.39 540.62
EPR Properties EPR 48.81 47.5
EQT Corporation EQT 24.66 21.78
Equifax Inc EFX 284.13 249.5
Equinor ASA EQNR 29.29 26.72
Equitrans Midstream Corporation ETRN 11.14 10.26
Equity Commonwealth EQC 26.77 26.04
Equity Lifestyle Properties Inc ELS 85.65 80.52
Equity Residential EQR 92.25 89.62
Equus Total Return Inc EQS 2.42 2.2
ESCO Technologies Inc ESE 88.66 86.02
Essent Group Ltd ESNT 49.49 45.62
Essex Property Trust Inc ESS 356.63 343.96
Estee Lauder Companies Inc The EL 371.86 322.05
Euronav NV EURN 9.44 9.01
European Equity Fund Inc The EEA 10.73 10.44
Evercore Inc EVR 139.68 133.23
Everest Re Group Ltd RE 290.3 269.25
Evergy Inc EVRG 68.11 65.84
Everi Holdings Inc EVRI 21.92 20.09
Eversource Energy ES 89.66 86.63
Evertec Inc EVTC 50.31 47.64
Exelon Corporation EXC 57.49 55.62
Express Inc EXPR 3.33 2.99
Exterran Corporation EXTN 3.54 3.27
Extra Space Storage Inc EXR 221.59 203.61
Exxon Mobil Corporation XOM 71.87 63.54
F N B Corporation FNB 13.99 12.49
Fabrinet FN 123.17 118
FactSet Research Systems Inc FDS 476.02 423.22
Fair Isaac Corporation FICO 452 434.18
Fang Holdings Limited SFUN 4.27 3.71
Far Point Acquisition Corporation FPAC 10.06 9.98
Federal Agricultural Mortgage Corporation AGM 129.84 124.08
Federal Realty Investment Trust FRT 139.36 132.86
Federal Signal Corporation FSS 43.96 41.62
Federated Premier Municipal Income Fund FMN 14.98 14.52
FedEx Corporation FDX 264.69 254.3
Ferro Corporation FOE 21.83 21.66
Fidelity National Financial Inc FNF 56.02 51.19
Fidelity National Information Services Inc FIS 118.04 113.88
Fiduciary Claymore Energy Infrastructure Fund FMO 11.53 10.77
First American Corporation The FAF 81.04 77.22
First BanCorp FBP 16.39 14.06
First Commonwealth Financial Corporation FCF 17.55 16.25
First Horizon National Corporation FHN 18.63 16.74
First Industrial Realty Trust Inc FR 65.01 61.1
First Majestic Silver Corp AG 11.14 10.19
FIRST REPUBLIC BANK FRC 208.09 192.06
First Trust FFA 21.6 20.83
First Trust FMY 13.61 13.33
First Trust Senior Floating Rate Income Fund II FCT 12.33 11.96
First Trust Aberdeen Emerging Opportunity Fund FEO 13.37 13.19
First Trust Aberdeen Global Opportunity Income Fund FAM 9.5 9.12
FirstEnergy Corp FE 41.59 40.8
Flagstar Bancorp Inc FBC 52.15 48.53
Flaherty & Crumrine Preferred Income Fund Incorporated PFD 17.24 16.59
Flaherty & Crumrine Preferred Income Opportunity Fund Inc PFO 12.65 12.3
Flaherty & Crumrine Preferred Securities Income Fund Inc FFC 21.63 21.38
Flaherty & Crumrine Total Return Fund Inc FLC 22.88 22.49
FleetCor Technologies Inc FLT 246.21 231.11
Flotek Industries Inc FTK 1.13 0.94
Flowers Foods Inc FLO 29.07 27.47
Flowserve Corporation FLS 32.49 31.02
Fluor Corporation FLR 25.28 23.02
FMC Corporation FMC 113.19 107.4
Fomento Economico Mexicano S A B de C V FMX 82.83 77.45
Foot Locker Inc FL 44.76 41.98
Ford Motor Company F 25.19 21.77
Forestar Group Inc FOR 22.27 19.27
Fortis Inc FTS 47.72 46.52
Fortive Corporation FTV 74.89 71.79
Fortuna Silver Mines Inc FSM 3.92 3.55
Fortune Brands Home & Security Inc FBHS 107.54 100.37
Forum Energy Technologies Inc FET 19.2 16.79
Four Corners Property Trust Inc FCPT 29.53 27.96
Four Seasons Education Cayman Inc FEDU 0.73 0.63
Franco Nevada Corporation FNV 136.42 126.61
Franklin Covey Company FC 51.25 45.7
Franklin Resources Inc BEN 35.96 33.65
Franklin Universal Trust FT 8.45 8.03
Freeport McMoran Inc FCX 45.15 40.75
Fresenius Medical Care Corporation FMS 33.8 31.89
Fresh Del Monte Produce Inc FDP 28.99 27.66
Front Yard Residential Corporation RESI 15 14.63
Frontline Ltd FRO 7.82 7.3
FS KKR Capital Corp FSK 22.72 21.16
FTI Consulting Inc FCN 155.26 148.61
FutureFuel Corp FF 8.37 7.78
Gabelli Convertible and Income Securities Fund Inc The GCV 6.85 6.42
Gabelli Dividend GDV 27.35 26.8
Gabelli Equity Trust Inc The GAB 7.28 7.06
Gabelli Multi Media Trust Inc The GGT 8.98 8.49
Gabelli Utility Trust The GUT 8.34 8.08
Gamco Investors Inc GBL 24.62 23.86
GAMCO Natural Resources Gold & Income Tust GNT 5.45 5.35
Gamestop Corporation GME 152.84 116.65
Gap Inc The GPS 18.65 17.13
Garrett Motion Inc GTX 8.02 7.43
Gartner Inc IT 323.41 286.01
GATX Corporation GATX 105.78 100.72
GCP Applied Technologies Inc GCP 31.99 31.7
Genco Shipping & Trading Limited GNK 16.52 15.54
Generac Holdlings Inc GNRC 345.96 303.51
General American Investors Inc GAM 44.37 43.07
General Dynamics Corporation GD 213.1 207.42
General Electric Company GE 103.16 96.24
General Mills Inc GIS 69.9 67.26
General Motors Company GM 65.04 60.58
Genesco Inc GCO 65.99 60.2
Genesis Energy L P GEL 12.29 11.15
Genie Energy Ltd GNE 5.63 5.31
Genpact Limited G 53.18 51.47
Genuine Parts Company GPC 140.34 137.41
Genworth Financial Inc GNW 4.45 4.11
Geo Group Inc The GEO 7.87 7.72
Geopark Ltd GPRK 13.5 11.62
Gerdau S A GGB 5.23 4.75
Getty Realty Corporation GTY 31.83 31.26
Gildan Activewear Inc GIL 43.1 40.72
Glatfelter GLT 18.51 17.61
GlaxoSmithKline PLC GSK 45.47 43.37
Global Cord Blood Corporation CO 4.55 4.32
Global Net Lease Inc GNL 15.91 14.88
Global Partners LP GLP 26.54 24.14
Global Payments Inc GPN 151.26 140.39
Global Ship Lease Inc GSL 24.49 22.51
Globus Medical Inc GMED 75.54 70.92
Gol Linhas Aereas Inteligentes S A GOL 6.17 5.35
Gold Fields Limited GFI 10.92 9.99
Goldman Sachs BDC Inc GSBD 19.94 19.15
Goldman Sachs Group Inc The GS 409.66 380.94
Gorman Rupp Company The GRC 44.55 41.56
Graco Inc GGG 79.87 75.31
Graham Corporation GHM 13.71 12.58
Graham Holdings Company GHC 664.54 619.55
Granite Construction Incorporated GVA 39.89 37
Graphic Packaging Holding Company GPK 20.39 19.43
Gray Television Inc GTN 23.25 20.9
Great Ajax Corp AJXA 25.91 25.65
Green Dot Corporation GDOT 37.47 34.63
Greenbrier Companies Inc The GBX 47.67 40.66
Greenhill & Co Inc GHL 19.82 18.82
Greif Bros Corporation GEF 61.91 59.73
Griffon Corporation GFF 28.07 25.57
Group 1 Automotive Inc GPI 198.98 183.58
Grupo Aeroportuario Del Pacifico S A de C V PAC 141.65 138.04
Grupo Aeroportuario del Sureste S A de C V ASR 215.73 205.4
Grupo Televisa S A TV 10.6 9.47
Guess Inc GES 23.99 21.38
Guidewire Software Inc GWRE 113.57 103.66
H&R Block Inc HRB 24.75 22.1
H B Fuller Company FUL 80.49 76.48
Haemonetics Corporation HAE 54.7 52.1
Halliburton Company HAL 28.74 23.75
Hamilton Beach Brands Holding Company HBB 14.45 13.36
Hanesbrands Inc HBI 17.36 16.4
Hanger Inc HNGR 19.36 18.43
Hannon Armstrong Sustainable Infrastructure Capital Inc HASI 54.06 46.19
Harley Davidson Inc HOG 39.71 37.7
Harmony Gold Mining Company Limited HMY 3.9 3.51
Harsco Corporation HSC 17.39 16.34
Harte Hanks Inc HHS 8.07 7.45
Hartford Financial Services Group Inc The HIG 72.45 69.51
Haverty Furniture Companies Inc HVT 31.05 30.11
Hawaiian Electric Industries Inc HE 42.74 41.25
HCA Healthcare Inc HCA 260.27 249.3
HCI Group Inc HCI 84.15 70.58
HCP Inc HCP 83.76 66.69
HDFC Bank Limited HDB 71.73 66.52
Healthcare Realty Trust Incorporated HR 32.21 31.06
Healthcare Trust of America Inc HTA 34 32.77
Hecla Mining Company HL 5.36 4.87
Heico Corporation HEI 152.37 143.88
Helix Energy Solutions Group Inc HLX 3.81 3.36
Helmerich & Payne Inc HP 30.4 25.18
Herbalife Nutrition Ltd HLF 45.14 41.85
Herc Holdings Inc HRI 168.53 154.2
Hercules Capital Inc HCXY 26.8 26.7
Hercules Capital Inc HTGC 17.75 16.56
Hersha Hospitality Trust HT 9.92 9.32
Hershey Company The HSY 199.53 193.21
Hertz Global Holdings Inc HTZ 24.75 23.79
Hess Corporation HES 91.78 76.79
Hewlett Packard Enterprise Company HPE 17.56 16.03
Hexcel Corporation HXL 57.05 53.75
High Income Securities Fund PCF 8.85 8.69
Highwoods Properties Inc HIW 47.29 45.57
Hill International Inc HIL 2.08 1.96
Hillenbrand Inc HI 53.19 50.62
Hilltop Holdings Inc HTH 38.06 35.44
Hilton Grand Vacations Inc HGV 54.66 51.7
Hilton Worldwide Holdings Inc HLT 155.96 147.98
HNI Corporation HNI 43.29 41.27
Holly Energy Partners L P HEP 18.9 16.9
HollyFrontier Corporation HFC 37.67 32.78
Home Depot Inc The HD 411.5 372
Honda Motor Company Ltd HMC 30.89 28.79
Honeywell International Inc HON 219.43 206.58
Horace Mann Educators Corporation HMN 39.57 38.51
Horizon Global Corporation HZN 8.61 8.24
Hormel Foods Corporation HRL 49.91 49.01
Host Hotels & Resorts Inc HST 18.2 17.35
Hovnanian Enterprises Inc HOV 124.02 112.69
Howard Hughes Corporation The HHC 103.21 100.3
HP Inc HPQ 39.2 38.02
HSBC Holdings plc HSBC 35.35 30.45
Huaneng Power International Inc HNP 28.33 21.36
Hubbell Inc HUBB 209.99 196.32
Hudbay Minerals Inc HBM 8.18 7.07
Hudson Pacific Properties Inc HPP 27.08 25.63
Humana Inc HUM 461.01 363.17
Huntington Ingalls Industries Inc HII 198.89 186.04
Huntsman Corporation HUN 38.26 35.47
Hyatt Hotels Corporation H 96.94 92.19
Hyster Yale Materials Handling Inc HY 45.07 42.2
Iamgold Corporation IAG 3.08 2.62
ICICI Bank Limited IBN 22.22 20.35
IDACORP Inc IDA 113.63 110.32
IDEX Corporation IEX 235.52 220.31
IDT Corporation IDT 45.52 40.51
Illinois Tool Works Inc ITW 247.58 243.48
Imax Corporation IMAX 19.58 18.41
Independence Holding Company IHC 56.94 56.73
Independence Realty Trust Inc IRT 24.81 23.46
India Fund Inc The IFN 22.25 21.46
Industrias Bachoco S A de C V IBA 43.16 41.5
Infosys Limited INFY 26.2 24.11
ING Group N V ING 15.52 14.08
ING Group N V ISG 24.85 24.85
Ingersoll Rand plc Ireland IR 60.74 58.99
Ingevity Corporation NGVT 76.81 72.99
Ingredion Incorporated INGR 101.01 97.12
Insight Select Income Fund INSI 22.1 19.5
Insperity Inc NSP 117.83 106.81
Integer Holdings Corporation ITGR 84.95 80.14
Intercontinental Exchange Inc ICE 134.07 126.6
Intercontinental Hotels Group IHG 68.65 65.84
International Business Machines Corporation IBM 138.22 132.87
International Flavors & Fragrances Inc IFF 149.68 140.59
International Game Technology IGT 29.35 27.53
International Paper Company IP 49.5 46.79
International Seaways Inc INSW 15.73 14.77
Interpublic Group of Companies Inc The IPG 38.55 37.24
Intrepid Potash Inc IPI 48.06 41.32
Invacare Corporation IVC 2.83 2.66
Invesco Bond Fund VBF 19.65 18.96
Invesco California Value Municipal Income Trust VCV 13.92 13.14
Invesco High Income Trust II VLT 14.59 14.27
INVESCO MORTGAGE CAPITAL INC IVR 2.99 2.8
Invesco Municipal Income Opportunities Trust OIA 8.01 7.86
Invesco Municipal Opportunity Trust VMO 13.87 13.3
Invesco Municipal Trust VKQ 13.48 12.9
Invesco Pennsylvania Value Municipal Income Trust VPV 13.89 13.19
Invesco Plc IVZ 25.25 23.28
Invesco Quality Municipal Income Trust IQI 13.62 12.77
Invesco Senior Income Trust VVR 4.48 4.34
Invesco Trust for Investment Grade New York Municipal VTN 13.41 13.1
Invesco Trust for Investment Grade Municipals VGM 13.95 13.18
Invesco Value Municipal Income Trust IIM 16.95 15.75
Ion Geophysical Corporation IO 0.99 0.85
IQVIA Holdings Inc IQV 273.58 247.34
Iron Mountain Incorporated IRM 50.95 44.77
IRSA Inversiones Y Representaciones S A IRS 4.26 4.03
Ita CorpBanca ITCB 3.62 2.98
Itau Unibanco Banco Holding SA ITUB 4.25 3.74
ITT Inc ITT 103.59 98.17
J P Morgan Chase & Co JPM 168.44 157.89
J M Smucker Company The SJM 145.15 135.95
Jabil Inc JBL 71.29 69.03
James Hardie Industries plc JHX 41.46 35.99
Janus Henderson Group plc JHG 43.61 40.89
Japan Smaller Capitalization Fund Inc JOF 8.05 7.84
JBG SMITH Properties JBGS 30.76 29.16
Jefferies Financial Group Inc JEF 40.87 37.35
Jianpu Technology Inc JT 1.31 1.05
JinkoSolar Holding Company Limited JKS 47.34 43.18
John Bean Technologies Corporation JBT 162.29 146.62
John Hancock Financial Opportunities Fund BTO 52.03 45.2
John Hancock Income Securities Trust JHS 15.5 14.71
John Hancock Investors Trust JHI 19.22 18.31
John Hancock Pfd Income Fund II HPF 20.97 20.5
John Hancock Preferred Income Fund HPI 20.87 20.35
John Hancock Preferred Income Fund III HPS 18.73 18.34
John Hancock Premium Dividend Fund PDT 16.75 16.16
John Hancock Tax Advantaged Dividend Income Fund HTD 26.31 25.68
Johnson & Johnson JNJ 173.95 167.84
Johnson Controls International plc JCI 80.72 76.56
Jones Lang LaSalle Incorporated JLL 274.36 252.9
Juniper Networks Inc JNPR 35.36 34.24
Just Energy Group Inc JE 0.99 0.85
K12 Inc LRN 33.24 30.17
Kadant Inc KAI 229.16 210.59
Kaman Corporation KAMN 45.28 43.43
KAR Auction Services Inc KAR 16.7 15.87
Kayne Anderson Midstream Energy Fund Inc KMF 7.79 7.25
Kayne Anderson MLP Midstream Investment Company KYN 8.49 7.69
KB Financial Group Inc KB 52.73 46.82
KB Home KBH 49.38 39.76
KBR Inc KBR 48.98 46.69
Kellogg Company K 67.53 64.28
Kemper Corporation KMPR 62.98 59.6
Kennametal Inc KMT 37.84 36.35
Kennedy Wilson Holdings Inc KW 24.65 23.75
Kenon Holdings Ltd KEN 55.1 51.13
Keurig Dr Pepper Inc KDP 39.28 36.71
KeyCorp KEY 27.01 23.49
Keysight Technologies Inc KEYS 202.66 186.61
Kilroy Realty Corporation KRC 70.96 67.01
Kimberly Clark Corporation KMB 144.59 142.43
Kimco Realty Corporation KIM 25.23 24.58
Kinder Morgan Inc KMI 17.89 16.35
Kingsway Financial Services Inc KFS 5.4 5.2
Kinross Gold Corporation KGC 5.78 5.36
Kirby Corporation KEX 66.93 59.14
Kirkland Lake Gold Ltd KL 42.58 39.49
Kite Realty Group Trust KRG 22.73 21.77
KKR & Co Inc KKR 73.6 68.98
Knight Transportation Inc KNX 61.07 56.79
KNOT Offshore Partners LP KNOP 16.44 14.22
Knowles Corporation KN 23.67 23.05
Kohl& 39 s Corporation KSS 49.97 46.14
Koninklijke Philips N V PHG 38.77 33.09
Koppers Holdings Inc KOP 33.27 30.87
Korea Electric Power Corporation KEP 9.29 8.82
Korea Fund Inc The KF 35.61 33.88
Korn Ferry International KFY 78.07 71.85
Kosmos Energy Ltd KOS 4.64 3.83
Kraton Corporation KRA 46.38 46.31
Kroger Company The KR 49.48 45.19
Kronos Worldwide Inc KRO 15.55 14.94
KT Corporation KT 13.24 12.43
L S Starrett Company The SCX 10.44 9.38
L3 Technologies Inc LLL 2.44 2.19
Laboratory Corporation of America Holdings LH 297.28 276.08
Lamb Weston Holdings Inc LW 70.19 63.12
Lannett Co Inc LCI 1.77 1.6
Laredo Petroleum Inc LPI 75.12 67.29
Las Vegas Sands Corp LVS 42.99 35.94
Lazard Global Total Return and Income Fund LGI 20.37 19.79
Lazard Ltd LAZ 46.39 44.34
La Z Boy Incorporated LZB 37.42 35.62
LCI Industries LCII 158.58 144.43
Lear Corporation LEA 191.92 184.6
Lee Enterprises Incorporated LEE 43.21 37.2
Leggett & Platt Incorporated LEG 42.7 41.24
Leidos Holdings Inc LDOS 94.07 89.44
Lennar Corporation LEN 112.54 102.95
Lennox International Inc LII 315.17 291.42
Leo Holdings Corp LHC 9.76 9.74
Lexington Realty Trust LXP 15.46 14.15
LG Display Co Ltd LPL 10.68 9.97
Liberty All Star Equity Fund USA 8.42 8.29
Liberty All Star Growth Fund Inc ASG 8.95 8
Life Storage Inc LSI 146.46 138.8
LightInTheBox Holding Co Ltd LITB 1.15 0.96
Lincoln National Corporation LNC 74.32 69.71
Linde plc LIN 346.41 328.63
Lindsay Corporation LNN 156.16 136.75
Lithia Motors Inc LAD 306.98 292.93
Lithium Americas Corp LAC 33.73 26.69
Live Nation Entertainment Inc LYV 121.14 113.87
LiveRamp Holdings Inc RAMP 50.74 44.82
Lloyds Banking Group Plc LYG 3 2.6
LMP Capital and Income Fund Inc SCD 15.13 14.78
Lockheed Martin Corporation LMT 372.62 354.36
Loews Corporation L 61.63 58.1
Louisiana Pacific Corporation LPX 77.99 73.37
Lowe& 39 s Companies Inc LOW 259.81 243.4
Lsb Industries Inc LXU 11.12 10.25
LTC Properties Inc LTC 36.35 34.79
Luby& 39 s Inc LUB 2.9 2.85
Lumber Liquidators Holdings Inc LL 17.42 15.87
Luxfer Holdings PLC LXFR 19.76 18.38
LyondellBasell Industries NV LYB 102.81 93.16
M&T Bank Corporation MTB 185.34 157.23
M D C Holdings Inc MDC 55.4 51.18
M I Homes Inc MHO 61.31 55.28
Macerich Company The MAC 18.99 17.5
Mack Cali Realty Corporation CLI 19.47 18.72
Macquarie First Trust Global MFD 9.92 9.66
Macquarie Global Infrastructure Total Return Fund Inc MGU 24.77 24.15
Macquarie Infrastructure Corporation MIC 3.65 3.63
Macro Bank Inc BMA 14.68 13.42
Macy& 39 s Inc M 28.22 25.07
Madison Covered Call & Equity Strategy Fund MCN 8.27 8.02
Magellan Midstream Partners L P MMP 49.63 46.7
Magna International Inc MGA 89.08 81.59
MagnaChip Semiconductor Corporation MX 20.19 17.77
Magnolia Oil & Gas Corporation MGY 22.23 19.71
Main Street Capital Corporation MAIN 44.88 44.09
Manchester United Ltd MANU 14.88 14.17
Manitowoc Company Inc The MTW 19.79 18.98
Manning & Napier Inc MN 8.29 8.03
ManpowerGroup MAN 109.18 98.73
Manulife Financial Corp MFC 20.7 19.41
Marathon Oil Corporation MRO 19.47 16.93
Marathon Petroleum Corporation MPC 74.74 65.66
Marcus & Millichap Inc MMI 51.18 48.24
Marcus Corporation The MCS 18.53 17.31
Marine Products Corporation MPX 12.51 11.9
MarineMax Inc HZO 59.07 51.25
Markel Corporation MKL 1276.61 1223.49
Marriot Vacations Worldwide Corporation VAC 173.4 168.12
Marsh & McLennan Companies Inc MMC 167.23 161.2
Martin Marietta Materials Inc MLM 443.57 402.63
Masco Corporation MAS 70.21 66.61
Masonite International Corporation DOOR 118.05 108.17
MasTec Inc MTZ 96.44 93.9
Mastercard Incorporated MA 380.51 363.91
Matador Resources Company MTDR 45.32 39
Materion Corporation MTRN 93.64 88.9
Matson Inc MATX 91.27 86.96
Maui Land & Pineapple Company Inc MLP 10.22 9.84
Maxar Technologies Ltd MAXR 31.29 29.26
Maximus Inc MMS 81.23 76.73
MaxLinear Inc MXL 76.98 64.55
MBIA Inc MBI 16.7 14.81
McCormick & Company Incorporated MKC 97.32 94.62
McDonald& 39 s Corporation MCD 269.69 257.71
McEwen Mining Inc MUX 0.93 0.89
McKesson Corporation MCK 256.52 244.61
MDU Resources Group Inc MDU 31.45 30.27
Mechel PAO MTL 3.51 3.16
Medical Properties Trust Inc MPW 24.13 23.21
MEDIFAST INC MED 219.02 191.75
Mednax Inc MD 27.7 26.29
Medtronic plc MDT 108.95 105.16
Merck & Company Inc MRK 82.37 76.38
Mercury General Corporation MCY 56.27 53.28
Meritage Corporation MTH 119.49 106.42
Meritor Inc MTOR 27.2 24.88
Mesa Royalty Trust MTR 7.09 6.07
Mesabi Trust MSB 33.49 27.35
Methode Electronics Inc MEI 49.4 47.19
MetLife Inc MET 68.37 63.23
Metropolitan Bank Holding Corp MCB 112.23 106.29
Mettler Toledo International Inc MTD 1640.97 1503.69
Mexico Equity and Income Fund Inc The MXE 9.13 8.91
Mexico Fund Inc The MXF 15.96 15.57
MFA Financial Inc MFA 4.69 4.55
MFS Charter Income Trust MCR 8.53 8.34
MFS Government Markets Income Trust MGF 4.25 4.13
MFS Intermediate Income Trust MIN 3.57 3.48
MFS Multimarket Income Trust MMT 6.41 5.99
MFS Municipal Income Trust MFM 6.92 6.82
MFS Special Value Trust MFV 6.94 6.48
MGIC Investment Corporation MTG 16.52 14.55
MGM Resorts International MGM 45.48 43.04
Micro Focus Intl PLC MFGP 6.33 5.63
Mid America Apartment Communities Inc MAA 227.39 213.58
Miller Industries Inc MLR 34.73 33.48
Miller Howard High Income Equity Fund HIE 10.91 10.37
Minerals Technologies Inc MTX 74.09 72.86
Mistras Group Inc MG 7.91 7.17
Mitsubishi UFJ Financial Group Inc MUFG 6.27 5.54
MiX Telematics Limited MIXT 12 11.28
Mizuho Financial Group Inc MFG 2.84 2.59
Mobile TeleSystems OJSC MBT 8.11 7.69
Model N Inc MODN 30.9 27.71
Modine Manufacturing Company MOD 11.28 10.41
MOGU Inc MOGU 0.42 0.34
Mohawk Industries Inc MHK 188.34 170.77
Molina Healthcare Inc MOH 316.57 286.1
Molson Coors Brewing Company TAP 51.69 47.04
Monmouth Real Estate Investment Corporation MNR 21 20.91
Moody's Corporation MCO 386.27 353.55
Morgan Stanley MS 105.92 98.88
Morgan Stanley Emerging Markets Debt Fund Inc MSD 9.01 8.89
Morgan Stanley India Investment Fund Inc IIF 28.3 27.06
Mosaic Company The MOS 43.23 39.41
Motorola Solutions Inc MSI 267.43 250.9
Movado Group Inc MOV 42.27 38.88
MPLX LP MPLX 31.89 29.93
MRC Global Inc MRC 8.2 7.07
MSA Safety Incorporporated MSA 149.51 144.33
MSC Industrial Direct Company Inc MSM 85.66 82.9
MSCI Inc MSCI 595.58 526.74
Mueller Industries Inc MLI 59.41 57.59
Mueller Water Products Inc MWA 14.25 13.34
MuniVest Fund Inc MVF 9.58 9.37
Murphy Oil Corporation MUR 31.87 27.35
Murphy USA Inc MUSA 199.54 192.32
MV Oil Trust MVO 10.16 8.82
Myers Industries Inc MYE 20.15 18.98
Nabors Industries Ltd NBR 115.02 89.19
NACCO Industries Inc NC 37.75 34.16
Nam Tai Property Inc NTP 11.69 9.44
NASDAQ TEST STOCK NTEST 25.05 25.01
National Bank Holdings Corporation NBHC 47.49 44.26
National Fuel Gas Company NFG 64.97 62.58
National Grid Transco PLC NGG 73.65 71.03
National Health Investors Inc NHI 61.45 58.28
National Oilwell Varco Inc NOV 16.52 14.39
National Presto Industries Inc NPK 87.55 82.36
National Retail Properties NNN 48.32 46.79
National Steel Company SID 4.73 4.06
Natural Gas Services Group Inc NGS 11.43 10.3
Natural Grocers by Vitamin Cottage Inc NGVC 14.95 13.61
Natural Resource Partners LP NRP 38.2 33.19
Natuzzi S p A NTZ 15.19 12.54
Nautilus Group Inc The NLS 6.33 5.73
Navigator Holdings Ltd NVGS 9.44 8.98
Navios Maritime Holdings Inc NM 4.21 3.47
Navios Maritime Partners LP NMM 26.29 24.46
NCR Corporation NCR 42.95 40.76
Neenah Inc NP 49.65 46.58
Nelnet Inc NNI 97.36 92.28
NeoPhotonics Corporation NPTN 15.29 15.1
New America High Income Fund Inc The HYB 9.14 8.94
New Germany Fund Inc The GF 15.26 14.72
New Ireland Fund Inc The IRL 11.55 11.05
New Mountain Finance Corporation NMFC 13.71 13.33
New Oriental Education & Technology Group Inc EDU 2.03 1.77
New Residential Investment Corp NRZ 11.23 10.68
New York Community Bancorp Inc NYCB 13.3 12.42
New York Times Company The NYT 48.2 42.5
NewJersey Resources Corporation NJR 40.87 38.61
NewMarket Corporation NEU 357.05 341.38
Newmont Mining Corporation NEM 61.52 58.2
Newpark Resources Inc NR 3.64 3.15
NexPoint Residential Trust Inc NXRT 82.79 78.82
NextEra Energy Inc NEE 91.39 83.2
NGL ENERGY PARTNERS LP NGL 2.25 2.01
Nielsen N V NLSN 21.39 20.25
Nike Inc NKE 166.39 148.18
NiSource Inc NI 28.33 27.52
NL Industries Inc NL 7.56 7.13
Noah Holdings Ltd NOAH 30.69 28.5
Noble Corporation NE 26.95 25.91
Nokia Corporation NOK 6.29 5.89
Nomad Foods Limited NOMD 26.76 25.88
Nomura Holdings Inc ADR NMR 4.7 4.42
Nordic American Tankers Limited NAT 1.9 1.72
Nordstrom Inc JWN 24.12 22.26
Norfolk Souther Corporation NSC 297.43 286.42
North American Construction Group Ltd NOA 15.54 14.78
North European Oil Royality Trust NRT 11.36 10.01
Northrop Grumman Corporation NOC 403.45 385.53
Northwest Natural Holding Company NWN 49.82 47.85
NorthWestern Corporation NWE 58 56.18
Novartis AG NVS 90.62 87.66
Novo Nordisk A S NVO 108.79 96.32
NOW Inc DNOW 9.7 8.73
NRG Energy Inc NRG 42.96 40.48
Nu Skin Enterprises Inc NUS 54.26 52.38
Nucor Corporation NUE 125.29 110.82
Nustar Energy L P NS 16.83 16.07
Nutrien Ltd NTR 76.12 68.52
Nuveen AMT Free Municipal Credit Income Fund NVG 17.78 16.66
Nuveen AMT Free Municipal Value Fund NUV 10.37 10.19
Nuveen AMT Free Quality Municipal Income Fund NEA 15.54 14.66
Nuveen Arizona Quality Municipal Income Fund NAZ 15.97 15.6
Nuveen California AMT Free Quality Municipal Income Fund NKX 15.85 15.44
Nuveen California Municipal Value Fund Inc NCA 10.11 10
Nuveen California Quality Municipal Income Fund NAC 15.61 14.82
Nuveen Credit Strategies Income Fund JQC 6.58 6.43
Nuveen Dow 30SM Dynamic Overwrite Fund DIAX 17.95 17.74
Nuveen Floating Rate Income Fund JFR 10.47 10.15
Nuveen Floating Rate Income Opportuntiy Fund JRO 10.36 10.13
Nuveen Georgia Quality Municipal Income Fund NKG 13.83 13.5
Nuveen Insured California Select Tax Free Income Portfolio NXC 16.8 16.03
Nuveen Insured New York Select Tax Free Income Portfolio NXN 13.72 13.33
Nuveen Massachusetts Municipal Income Fund NMT 15.9 15.38
Nuveen Missouri Quality Municipal Income Fund NOM 15.1 14.44
Nuveen Municipal Credit Income Fund NZF 17.08 16.32
Nuveen Municipal High Income Opportunity Fund NMZ 15.07 14.63
Nuveen Municipal Income Fund Inc NMI 11.43 11.23
Nuveen New Jersey Quality Municipal Income Fund NXJ 15.3 14.61
Nuveen New York AMT Free Quality Municipal NRK 13.72 13.37
Nuveen New York Municipal Value Fund Inc NNY 9.79 9.55
Nuveen New York Quality Municipal Income Fund NAN 14.62 14.11
Nuveen Ohio Quality Municipal Income Fund NUO 16.05 15.61
Nuveen Pennsylvania Quality Municipal Income Fund NQP 14.91 14.51
Nuveen Preferred & Income Opportunities Fund JPC 9.87 9.77
Nuveen Preferred & Income Securities Fund JPS 9.73 9.6
Nuveen Quality Municipal Income Fund NAD 16.03 15.07
Nuveen Real Estate Fund JRS 12.79 12.26
Nuveen S&P 500 Buy Write Income Fund BXMX 15.09 14.82
Nuveen S&P 500 Dynamic Overwrite Fund SPXX 18.82 18.34
Nuveen Select Maturities Municipal Fund NIM 10.9 10.5
Nuveen Select Tax Free Income Portfolio NXP 15.88 15.58
Nuveen Senior Income Fund NSL 6.08 5.94
Nuveen Virginia Quality Municipal Income Fund NPV 16.8 15.49
nVent Electric plc NVT 38.27 36.66
NVR Inc NVR 5819.68 5438.88
Oasis Petroleum Inc OAS 138.9 129.83
Occidental Petroleum Corporation OXY 35.51 31.06
Oceaneering International Inc OII 13.8 11.99
Ocwen Financial Corporation OCN 41 39.55
OFG Bancorp OFG 30.54 27.37
OGE Energy Corp OGE 38 37.26
Oil States International Inc OIS 6.61 5.51
Oil Dri Corporation Of America ODC 35.44 32.57
Old Republic International Corporation ORI 26.07 24.48
Olin Corporation OLN 56.71 52.69
Omega Healthcare Investors Inc OHI 31.63 29.69
Omnicom Group Inc OMC 79.6 73.81
ONE Gas Inc OGS 80.43 77.13
One Liberty Properties Inc OLP 36.24 33.58
OneMain Holdings Inc OMF 54.74 50.52
ONEOK Inc OKE 62.63 59.99
Oppenheimer Holdings Inc OPY 49.58 46.46
Oracle Corporation ORCL 88.84 86.34
Orange ORAN 11.41 10.6
Orchid Island Capital Inc ORC 4.66 4.22
Orion Group Holdings Inc ORN 4.16 3.65
Orix Corp Ads IX 112.88 102.15
Ormat Technologies Inc ORA 78.83 75.56
Oshkosh Corporation OSK 124.13 114
Osisko Gold Royalties Ltd OR 12.1 11.26
OUTFRONT Media Inc OUT 27.55 25.47
Overseas Shipholding Group Inc OSG 1.98 1.91
Owens & Minor Inc OMI 47.71 43.92
Owens Corning Inc OC 95.33 89.87
Owens Illinois Inc OI 14.28 12.17
Oxford Industries Inc OXM 100.43 93.81
Pacific Gas & Electric Co PCG 13.01 11.8
Packaging Corporation of America PKG 138.6 134
Palo Alto Networks Inc PANW 544.21 498.6
Pampa Energia S A PAM 21.09 18.67
Panhandle Royalty Company PHX 2.61 2.24
Par Pacific Holdings Inc PARR 17.75 16.85
PAR Technology Corporation PAR 52.19 44.1
Park Electrochemical Corporation PKE 13.6 13.13
Park Hotels & Resorts Inc PK 19.81 18.84
Parker Hannifin Corporation PH 327.79 317.45
PBF Energy Inc PBF 18.15 14.02
Peabody Energy Corporation BTU 13.44 11.21
Pearson Plc PSO 8.5 8.3
Pebblebrook Hotel Trust PEB 24.01 22.45
Pembina Pipeline Corp PBA 32.22 30.58
Pennsylvania Real Estate Investment Trust PEI 1.19 1.06
PennyMac Financial Services Inc PFSI 70.1 67.07
PennyMac Mortgage Investment Trust PMT 18.31 17.38
Penske Automotive Group Inc PAG 108.82 103.98
Pentair plc PNR 72.22 66.11
PerkinElmer Inc PKI 191.9 178.46
Permian Basin Royalty Trust PBT 14.3 10.26
Permianville Royalty Trust PVL 2.28 2.1
Perrigo Company PRGO 41.59 39.29
PetroChina Company Limited PTR 50.64 44.83
Petroleo Brasileiro S A Petrobras PBR 12.61 10.73
Pfizer Inc PFE 56.69 54.53
Philip Morris International Inc PM 103.38 95.73
Phillips 66 PSX 88.58 75.74
Phillips 66 Partners LP PSXP 44.38 37.96
Phoenix New Media Limited FENG 0.88 0.8
Physicians Realty Trust DOC 19.01 18.51
Piedmont Office Realty Trust Inc PDM 19.58 18.79
PIMCO California Municipal Income Fund PCQ 18.86 18
Pimco California Municipal Income Fund II PCK 9.5 9.24
PIMCO California Municipal Income Fund III PZC 11 10.6
PIMCO Commercial Mortgage Securities Trust Inc PCM 10.84 10.63
Pimco Corporate & Income Opportunity Fund PTY 16.79 16.16
Pimco Corporate & Income Stategy Fund PCN 17.37 17.02
Pimco Global Stocksplus & Income Fund PGP 10.89 10.66
Pimco High Income Fund PHK 6.27 6.19
PIMCO Income Strategy Fund PFL 11.01 10.56
PIMCO Income Strategy Fund II PFN 9.63 9.31
PIMCO Municipal Income Fund PMF 15.16 13.97
Pimco Municipal Income Fund II PML 14.5 14.2
PIMCO Municipal Income Fund III PMX 12.68 11.67
PIMCO New York Municipal Income Fund PNF 12.31 12.06
Pimco New York Municipal Income Fund II PNI 11.34 11.03
PIMCO New York Municipal Income Fund III PYN 9.43 9.12
PIMCO Strategic Income Fund Inc RCS 6.84 6.65
Pinnacle West Capital Corporation PNW 72.27 69.79
Pioneer Floating Rate Trust PHD 11.97 11.59
Pioneer High Income Trust PHT 9.57 9.36
Pioneer Municipal High Income Advantage Trust MAV 11.62 11.3
Pioneer Municipal High Income Trust MHI 12.17 11.88
Pioneer Natural Resources Company PXD 215.7 186.89
Pitney Bowes Inc PBI 6.9 6.42
PJT Partners Inc PJT 76.53 71.3
Plains All American Pipeline L P PAA 10.95 9.81
Plains Group Holdings L P PAGP 11.73 10.56
PLDT Inc PHI 37.79 35.51
PNC Financial Services Group Inc The PNC 225.2 204.98
PNM Resources Inc Holding Co PNM 46.19 45.55
Polaris Industries Inc PII 118.86 110.33
Portland General Electric Company POR 53.3 52.44
POSCO PKX 64.89 58.98
Post Holdings Inc POST 117.8 112.71
PPG Industries Inc PPG 173.1 165
PPL Corporation PPL 30.23 29.92
PPlus Trust PYS 24.33 23.68
PPlus Trust PYT 24.9 24.5
Precision Drilling Corporation PDS 44.86 37.28
Preferred Apartment Communities Inc APTS 18.77 17.35
Prestige Consumer Healthcare Inc PBH 61.88 59.16
Pretium Resources Inc PVG 14.39 13.7
Primerica Inc PRI 157.16 152.68
Principal Real Estate Income Fund PGZ 15.87 15.62
ProAssurance Corporation PRA 25.51 25.01
Procter & Gamble Company The PG 164.21 158.29
Progressive Corporation The PGR 110.01 102
Prologis Inc PLD 164.9 152.08
PROS Holdings Inc PRO 35.94 29.2
Prosperity Bancshares Inc PB 79.55 72.67
Proto Labs Inc PRLB 54.13 50.05
Provident Financial Services Inc PFS 26 24.65
Prudential Financial Inc PRU 117.4 109.92
Prudential Public Limited Company PUK 36.51 34.92
PS Business Parks Inc PSB 186.97 174.65
PT Telekomunikasi Indonesia Tbk TLK 29.68 28.39
Public Service Enterprise Group Incorporated PEG 67.06 65.25
Public Storage PSA 367.43 359.45
PulteGroup Inc PHM 57.09 52.28
Putnam Managed Municipal Income Trust PMM 8.84 8.04
Putnam Master Intermediate Income Trust PIM 3.91 3.85
Putnam Municipal Opportunities Trust PMO 14.24 13.3
Putnam Premier Income Trust PPT 4.39 4.25
PVH Corp PVH 111.53 102.3
Pzena Investment Management Inc PZN 10.11 9.31
Quad Graphics Inc QUAD 4.94 4.05
Quaker Chemical Corporation KWR 242.12 216.03
Quanex Building Products Corporation NX 25.6 23.79
Quanta Services Inc PWR 116.15 106.64
Quest Diagnostics Incorporated DGX 165.46 142.3
Quotient Technology Inc QUOT 7.84 7.05
QVC Inc QVCD 25.91 25.24
Radian Group Inc RDN 23.63 21.21
Ralph Lauren Corporation RL 124.17 113.51
Range Resources Corporation RRC 22.42 18.29
Raymond James Financial Inc RJF 109.57 102.86
Rayonier Advanced Materials Inc RYAM 6.62 5.84
Rayonier Inc RYN 40.34 38.39
RE MAX Holdings Inc RMAX 31.56 29.71
Ready Capital Corporation RC 16.26 15.33
Ready Capital Corporation RCA 27.03 26.64
Realogy Holdings Corp RLGY 17.21 16.15
Realty Income Corporation O 72.25 71.08
Redwood Trust Inc RWT 13.39 12.75
Regional Management Corp RM 58.39 54.35
Regions Financial Corporation RF 25.41 22.67
Regis Corporation RGS 1.93 1.48
Reinsurance Group of America Incorporated RGA 118.88 111.75
Reinsurance Group of America Incorporated RZA 25.95 25.73
Reliance Steel & Aluminum Co RS 167.72 161.28
RELX PLC RELX 32.27 29.75
RenaissanceRe Holdings Ltd RNR 171.32 162.88
Renesola Ltd SOL 6.37 5.94
Renren Inc RENN 19.48 16.15
Republic Services Inc RSG 137.43 129.86
Resideo Technologies Inc REZI 26.81 24.74
ResMed Inc RMD 259.51 234.07
Resolute Forest Products Inc RFP 16.19 14.63
Restaurant Brands International Inc QSR 60.05 57.19
Retail Value Inc RVI 6.44 6.27
Revlon Inc REV 11.66 10.34
REX American Resources Corporation REX 112.63 99.02
Rexford Industrial Realty Inc REXR 80.22 74.04
RH RH 538.32 447.46
Ringcentral Inc RNG 192.41 172.35
Rio Tinto Plc RIO 76.07 66.73
Ritchie Bros Auctioneers Incorporated RBA 62.37 59.2
Rite Aid Corporation RAD 15.03 12.38
RLI Corp RLI 112.5 109
RLJ Lodging Trust RLJ 14.73 13.95
Roadrunner Transportation Systems Inc RRTS 2.9 2.15
Robert Half International Inc RHI 114.38 107.91
Rockwell Automation Inc ROK 343.1 325.05
Rogers Communication Inc RCI 49.35 47.74
Rogers Corporation ROG 273.96 272.77
Rollins Inc ROL 33.89 32.61
Roper Technologies Inc ROP 474.84 447.8
Royal Bank Of Canada RY 117.33 107.07
Royal Caribbean Cruises Ltd RCL 84.15 77.92
Royce Micro Cap Trust Inc RMT 11.68 11.17
Royce Value Trust Inc RVT 19.68 18.47
RPC Inc RES 6 5
RPM International Inc RPM 98.35 91.7
RPT Realty RPT 13.97 13.5
Ryder System Inc R 84.71 77.81
Ryman Hospitality Properties Inc RHP 95.01 89.42
S&P Global Inc SPGI 461.1 432.36
Sabine Royalty Trust SBR 51.32 42.25
Safe Bulkers Inc SB 3.94 3.6
Safeguard Scientifics Inc SFE 7.36 7
Salesforce com Inc CRM 255.46 227.67
Sally Beauty Holdings Inc SBH 19.54 17.7
San Juan Basin Royalty Trust SJT 7.44 6.2
SandRidge Energy Inc SD 12.21 10.69
Sanofi SNY 51.93 49.6
SAP SE SAP 141.4 135.91
Saratoga Investment Corp SAB 159300 151000
Saratoga Investment Corp SAR 29.15 27.9
Sasol Ltd SSL 18.85 16.22
Saul Centers Inc BFS 55.29 53.01
Schlumberger N V SLB 37.81 31.75
Schweitzer Mauduit International Inc SWM 31.99 30.91
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION SAIC 89.05 84.74
Scorpio Tankers Inc STNG 13.95 12.83
Scotts Miracle Gro Company The SMG 164.92 159.25
Scudder Municiple Income Trust KTF 11.83 11.56
Scudder Strategic Municiple Income Trust KSM 12.19 11.79
Seabridge Gold Inc SA 16.24 14.92
SEACOR Marine Holdings Inc SMHI 4.17 3.48
Sealed Air Corporation SEE 67.77 64.88
SeaWorld Entertainment Inc SEAS 69.42 63.24
Select Medical Holdings Corporation SEM 30.29 27.65
Semiconductor Manufacturing International Corporation SMI 49.99 49.61
Sempra Energy SRE 138.21 132
Sensata Technologies Holding plc ST 65 62.58
Sensient Technologies Corporation SXT 99.43 92
Sequans Communications S A SQNS 5.22 4.84
Seritage Growth Properties SRG 14.45 11.97
Service Corporation International SCI 69.46 64.99
ServiceNow Inc NOW 627.2 521.26
Shaw Communications Inc SJR 30.48 29.76
Sherwin Williams Company The SHW 338.46 308.46
Shinhan Financial Group Co Ltd SHG 33.74 31.13
Ship Finance International Limited SFL 8.63 8.38
Shutterstock Inc SSTK 108.4 93.48
Signet Jewelers Limited SIG 95.77 84.47
SilverBow Resorces Inc SBOW 24.88 21.27
Simon Property Group Inc SPG 163.16 155.7
Simpson Manufacturing Company Inc SSD 135.76 128.51
SINOPEC Shangai Petrochemical Company Ltd SHI 24.01 22.85
SITE Centers Corp SITC 16.38 15.84
Six Flags Entertainment Corporation New SIX 44.23 40.68
SJW Group SJW 72.42 68.18
SK Telecom Co Ltd SKM 26.74 25.75
Skechers U S A Inc SKX 46.31 43.63
Skyline Champion Corporation SKY 79.52 68.24
SL Green Realty Corp SLG 81.45 73.88
SM Energy Company SM 36.64 31.65
Smith & Nephew SNATS Inc SNN 36.38 34.86
Smith A O Corporation AOS 84.5 80.57
Snap On Incorporated SNA 220.51 213.32
Sociedad Quimica y Minera S A SQM 56.55 47.66
Sonic Automotive Inc SAH 50.93 48.02
Sonoco Products Company SON 58.69 57.28
Source Capital Inc SOR 43.98 43.05
South Jersey Industries Inc SJI 26.33 25.44
Southern Company The SO 68.83 67.65
Southern Copper Corporation SCCO 69.21 61.41
Southwest Airlines Company LUV 45.83 43.58
Southwest Gas Holdings Inc SWX 69 65.73
Southwestern Energy Company SWN 5.04 4.43
Spartan Energy Acquisition Corp SPAQ 9.93 9.89
Special Opportunities Fund Inc SPE 15.6 15.4
Spire Inc SR 66.73 64.88
Spirit Aerosystems Holdings Inc SPR 49.6 45.12
Spirit Realty Capital Inc SRC 49.61 47.86
Sprague Resources LP SRLP 17.08 13.65
Sprint Corporation S 48.88 42.21
SPX Corporation SPXC 59.46 56.29
SPX FLOW Inc FLOW 86.57 85.6
St Joe Company The JOE 54.62 50.32
Stag Industrial Inc STAG 47 43.59
Standard Motor Products Inc SMP 53.78 50.79
Standex International Corporation SXI 110.39 107.19
Stanley Black & Decker Inc SWK 195.42 185.56
Stantec Inc STN 55.95 53.29
Star Group L P SGU 10.84 10.48
StarTek Inc SRT 5.26 5.03
STARWOOD PROPERTY TRUST INC STWD 25.43 24.74
State Street Corporation STT 103.77 94.45
Steel Partners Holdings LP SPLP 41.07 38.78
Steelcase Inc SCS 12.89 11.88
Stellus Capital Investment Corporation SCM 13.55 13.15
Stepan Company SCL 125.22 121.46
STERIS plc STE 245.16 231.28
Sterling Bancorp STL 29.64 26.6
Stewart Information Services Corporation STC 79.25 77.49
Stifel Financial Corporation SF 75.71 71.64
Stifel Financial Corporation SFB 26.39 25.39
STMicroelectronics N V STM 50.06 47.98
Stone Harbor Emerging Markets Income Fund EDF 6.73 6.33
Stone Harbor Emerging Markets Total Income Fund EDI 8 7.88
StoneMor Partners L P STON 2.54 2.32
Stoneridge Inc SRI 21.96 19.68
STRATS Trust GJH 10.77 10.55
Stryker Corporation SYK 277.77 260.62
Sturm Ruger & Company Inc RGR 69.62 67.07
Suburban Propane Partners L P SPH 15.48 15.14
Sumitomo Mitsui Financial Group Inc SMFG 7.56 6.92
Summit Hotel Properties Inc INN 10.35 9.91
Summit Midstream Partners LP SMLP 25.67 23.55
Sun Communities Inc SUI 207.64 194.27
Sun Life Financial Inc SLF 57.59 55.53
SunCoke Energy Inc SXC 7.49 6.83
Suncor Energy Inc SU 28.61 25.7
Sunoco LP SUN 43.84 41.1
Sunstone Hotel Investors Inc SHO 12.15 11.55
Superior Industries International Inc SUP 5.13 4.64
Suzano Papel e Celulose S A SUZ 11.39 10.46
Swiss Helvetia Fund Inc The SWZ 9.97 9.65
Synnex Corporation SNX 117.32 106.64
Synovus Financial Corp SNV 53.66 48.65
Sysco Corporation SYY 80.46 78.19
Taiwan Fund Inc The TWN 38.72 36.31
Taiwan Semiconductor Manufacturing Company Ltd TSM 140.66 123.5
Takeda Pharmaceutical Company Limited TAK 14.75 13.54
TAL Education Group TAL 3.81 3.28
Talos Energy Inc TALO 11.43 10.15
Tanger Factory Outlet Centers Inc SKT 19.93 18.97
Tapestry Inc TPR 41.7 37.47
Targa Resources Inc TRGP 57.78 53.24
Target Corporation TGT 234.17 221.4
Taro Pharmaceutical Industries Ltd TARO 50.3 45.61
Tata Motors Ltd TTM 34.5 31.95
Taylor Morrison Home Corporation TMHC 34.28 30.84
TCW Strategic Income Fund Inc TSI 5.8 5.56
TE Connectivity Ltd TEL 164.13 157.29
Team Inc TISI 1.23 0.83
TechnipFMC plc FTI 7.05 6.36
Teck Resources Ltd TECK 34.18 29.1
Teekay Corporation TK 3.56 3.22
Teekay LNG Partners L P TGP 17 16.94
Teekay Tankers Ltd TNK 11.82 11.34
TEGNA Inc GCI 5.59 5.01
TEGNA Inc TGNA 19.41 18.16
Tejon Ranch Co TRC 18.95 17.89
Tekla Healthcare Investors HQH 24.02 23.31
Tekla Life Sciences Investors HQL 19.29 18.39
Telecom Argentina Stet France Telecom S A TEO 5.16 4.98
Teledyne Technologies Incorporated TDY 448.08 420.48
Teleflex Incorporated TFX 334.55 316.42
Telefonica Brasil S A VIV 8.51 8.19
Telefonica SA TEF 4.58 4.25
Telephone and Data Systems Inc TDS 20.81 20.16
TELUS Corporation TU 23.81 23.25
Templeton Dragon Fund Inc TDF 17.17 16.25
Templeton Emerging Markets Fund EMF 16.66 15.81
Templeton Emerging Markets Income Fund Inc TEI 7.46 7.23
Templeton Global Income Fund Inc GIM 5.25 5.14
Tempur Sealy International Inc TPX 48.27 42.09
Tenaris S A TS 23.81 21.81
Tencent Music Entertainment Group TME 7.34 6.39
Tenet Healthcare Corporation THC 81.04 73.95
Tennant Company TNC 82.33 80.21
Tenneco Inc TEN 13.31 11.94
Teradata Corporation TDC 44.77 42.38
Terex Corporation TEX 46.79 44.28
Ternium S A TX 48.3 44.57
Terreno Realty Corporation TRNO 84.35 76.69
Tetra Technologies Inc TTI 3.2 3.03
Teva Pharmaceutical Industries Limited TEVA 9.2 8.3
Texas Pacific Land Trust TPL 1292.97 1111.77
Textainer Group Holdings Limited TGH 40.38 36.56
Textron Inc TXT 78.25 76.32
The AES Corporation AES 24.42 22.92
The Blackstone Group L P BX 126.63 114.72
The Central and Eastern Europe Fund Inc CEE 26.71 24.98
The Charles Schwab Corporation SCHW 95.53 85.15
The Cooper Companies Inc COO 421.6 408.64
The Hanover Insurance Group Inc THG 139.08 132.24
The Travelers Companies Inc TRV 164.25 155.75
Thermo Fisher Scientific Inc TMO 644.92 594.8
Thermon Group Holdings Inc THR 17.72 16.95
Thomson Reuters Corp TRI 117.16 109.61
Thor Industries Inc THO 106.42 99.97
Tidewater Inc TDW 12.28 11.25
Tilly& 39 s Inc TLYS 16.5 12.96
Timken Company The TKR 75.14 69.15
TimkenSteel Corporation TMST 18.2 16.08
Titan International Inc TWI 11.8 10.82
TJX Companies Inc The TJX 77.21 71.18
Toll Brothers Inc TOL 71.33 64.5
Tootsie Roll Industries Inc TR 36.44 34.95
TopBuild Corp BLD 275.79 232.27
Toro Company The TTC 101.53 96.94
Toronto Dominion Bank The TD 81.64 77.76
Tortoise Energy Independence Fund Inc NDP 25.65 22.81
Tortoise Energy Infrastructure Corporation TYG 29.82 28.51
Tortoise Pipeline & Energy Fund Inc TTP 25.44 23.22
Toyota Motor Corp Ltd Ord TM 211.37 187.2
TPG Specialty Lending Inc TSLX 24.27 23.47
TransAlta Corporation TAC 11.73 10.26
TransCanada Corporation TRP 50.9 46.88
Transcontinental Realty Investors Inc TCI 40.36 39.5
Transdigm Group Incorporated TDG 658.59 638.14
Transocean Ltd RIG 3.55 3.12
Transportadora De Gas Sa Ord B TGS 4.88 4.24
Trecora Resources TREC 8.38 8.06
Tredegar Corporation TG 12.18 11.8
Treehouse Foods Inc THS 43.87 41.13
Trex Company Inc TREX 133.62 106.95
Tri Continental Corporation TY 33.21 32.06
TRI Pointe Group Inc TPH 27.47 25.36
Trinity Industries Inc TRN 31.34 30.59
TriplePoint Venture Growth BDC Corp TPVG 18.15 16.9
Triple S Management Corporation GTS 35.72 35.59
Triton International Limited TRTN 66.78 60.35
Triumph Group Inc TGI 21.45 19.43
Tronox Limited TROX 25.78 23.89
TrueBlue Inc TBI 29.3 27.36
Tsakos Energy Navigation Ltd TNP 8.45 7.68
Tupperware Brands Corporation TUP 16.3 14.54
Turkcell Iletisim Hizmetleri AS TKC 3.76 3.57
Turquoise Hill Resources Ltd TRQ 16.78 15.25
Tutor Perini Corporation TPC 12.78 12.09
Twitter Inc TWTR 42.84 38.44
Two Harbors Investments Corp TWO 5.96 5.79
Tyler Technologies Inc TYL 522.94 480.42
Tyson Foods Inc TSN 93.76 87.32
U S Bancorp USB 63.25 57.28
U S Physical Therapy Inc USPH 100.98 90.45
U S Silica Holdings Inc SLCA 11.98 9.96
UBS AG UBS 19.68 18.16
UDR Inc UDR 60.79 58.01
UGI Corporation UGI 46.58 44.55
Ultrapar Participacoes S A UGP 2.52 2.27
UMH Properties Inc UMH 27.09 24.5
Under Armour Inc UA 18.25 16.18
Under Armour Inc UAA 21.5 18.86
Unifi Inc UFI 24.46 22.45
Unifirst Corporation UNF 212.51 193.82
Unilever PLC UL 54.29 53.17
Union Pacific Corporation UNP 254.78 246.27
Unisys Corporation UIS 21.06 19.38
United Microelectronics Corporation UMC 11.69 11.02
United Parcel Service Inc UPS 218.16 206.54
United Rentals Inc URI 345.97 322.21
United States Cellular Corporation USM 32.48 31.32
United States Steel Corporation X 25.78 23.93
UnitedHealth Group Incorporated UNH 502.28 458.6
UNITIL Corporation UTL 47.06 44.81
Universal Corporation UVV 57.17 55.35
Universal Health Realty Income Trust UHT 60.78 58.62
Universal Health Services Inc UHS 135.91 129.11
UNIVERSAL INSURANCE HOLDINGS INC UVE 19.44 17.02
Universal Technical Institute Inc UTI 7.87 7.21
Unum Group UNM 28.1 25.3
Urban Edge Properties UE 19.76 19.05
Urstadt Biddle Properties Inc UBA 21.41 20.68
Urstadt Biddle Properties Inc UBP 19.47 18.23
USA Compression Partners LP USAC 17.53 16.8
USANA Health Sciences Inc USNA 102.94 99.77
USLIFE Income Fund Inc BIF 14.99 14.25
V F Corporation VFC 76.05 71.04
VAALCO Energy Inc EGY 4.1 3.37
Vail Resorts Inc MTN 320.2 294.57
VALE S A VALE 15.55 13.66
Valero Energy Corporation VLO 85.2 77.14
Valhi Inc VHI 30.5 27.57
Valmont Industries Inc VMI 251.44 236.64
Vector Group Ltd VGR 11.7 11.01
Vectrus Inc VEC 47.06 45.85
Veeva Systems Inc VEEV 255.02 223.85
Ventas Inc VTR 53.62 51.83
Veoneer Inc VNE 35.92 35.47
Veritiv Corporation VRTV 124.58 103.3
Verizon Communications Inc VZ 54.3 52.44
Verizon Communications Inc VZA 25.55 25.55
Vermilion Energy Inc VET 15.84 12.56
Verso Corporation VRS 26.98 26.8
Viad Corp VVI 45.3 40.56
Vince Holding Corp VNCE 9 7.75
Vipshop Holdings Limited VIPS 9.55 7.85
Virtus Global Dividend & Income Fund Inc ZTR 9.63 9.38
Visa Inc V 222.46 211.97
Vishay Intertechnology Inc VSH 22.37 21.22
Vishay Precision Group Inc VPG 36.6 33.97
Vista Outdoor Inc VSTO 51.05 43.51
Vistra Energy Corp VST 22.93 22.11
Vmware Inc VMW 125.18 118.2
VOC Energy Trust VOC 5.63 4.75
Vocera Communications Inc VCRA 79.17 65.89
Vonage Holdings Corp VG 20.84 20.75
Vornado Realty Trust VNO 46.34 43.78
voxeljet AG VJET 6.64 5.87
Voya Asia Pacific High Dividend Equity Income Fund IAE 8.45 8.15
Voya Financial Inc VOYA 74.49 67.83
Voya Global Advantage and Premium Opportunity Fund IGA 10.42 10.14
Voya Global Equity Dividend and Premium Opportunity Fund IGD 6.28 6.11
Vulcan Materials Company VMC 210.53 192.23
W&T Offshore Inc WTI 4.39 3.51
W P Carey Inc WPC 81.77 79.16
W R Berkley Corporation WRB 86.34 81.26
W W Grainger Inc GWW 520.47 500.1
Wabash National Corporation WNC 21.63 19.88
Walker & Dunlop Inc WD 151.94 145.01
Walmart Inc WMT 145.47 142
Walt Disney Company The DIS 158.22 151.94
Washington Real Estate Investment Trust WRE 26.67 25.79
Waste Connections Inc WCN 133.97 125.62
Waste Management Inc WM 163.99 156.65
Waters Corporation WAT 364.59 331.59
Watsco Inc WSO 310.05 294.04
Watts Water Technologies Inc WTS 193.75 185.87
Webster Financial Corporation WBS 64.34 57.76
WEC Energy Group Inc WEC 97.28 95.39
Weis Markets Inc WMK 67.91 63.31
Welbilt Inc WBT 23.85 23.78
Wells Fargo & Company WFC 58.06 50.73
Welltower Inc WELL 88.75 85.56
WESCO International Inc WCC 137.26 126.18
West Pharmaceutical Services Inc WST 445.92 379.78
Western Alliance Bancorporation WAL 122.35 109.52
Western Asset Bond Fund WEA 14.19 13.67
Western Asset Emerging Markets Debt Fund Inc EMD 12.92 12.29
Western Asset Global High Income Fund Inc EHI 10.13 9.78
Western Asset High Income Fund II Inc HIX 7.08 6.73
Western Asset High Income Opportunity Fund Inc HIO 5.17 4.96
Western Asset Intermediate Muni Fund Inc SBI 9.6 9.37
Western Asset Investment Grade Income Fund Inc PAI 15.34 14.71
Western Asset Managed Municipals Fund Inc MMU 13.17 13.01
Western Asset Mortgage Capital Corporation WMC 2.25 2.22
Western Asset Mortgage Defined Opportunity Fund Inc DMO 15.52 15.18
Western Asset Municipal High Income Fund Inc MHF 8 7.73
Western Asset Municipal Partners Fund Inc MNP 15.65 15.04
Western Asset Claymore U S Treasury Inflation Prot Secs Fd 2 WIW 13.46 12.73
Western Asset Claymore U S Treasury Inflation Prot Secs Fd WIA 13.18 12.76
Western Gas Partners LP WES 24.04 22.57
Western Union Company The WU 19.01 18.05
Westinghouse Air Brake Technologies Corporation WAB 97.44 91.87
Westlake Chemical Corporation WLK 107.25 97.48
Westpac Banking Corporation WBK 15.82 15.48
Westrock Company WRK 47.25 44.19
Westwood Holdings Group Inc WHG 20 16.96
WEX Inc WEX 157.22 143.57
Weyerhaeuser Company WY 41.58 40.07
Wheaton Precious Metals Corp WPM 41.85 38.56
Whirlpool Corporation WHR 239.47 217.02
White Mountains Insurance Group Ltd WTM 1049.56 1010.24
Whitestone REIT WSR 10.37 10.03
Whiting Petroleum Corporation WLL 76.06 67.93
Williams Companies Inc The WMB 29.29 26.5
Williams Sonoma Inc WSM 169.77 147.04
Winnebago Industries Inc WGO 77.45 73.85
Wipro Limited WIT 9.76 8.58
WNS Holdings Limited WNS 91.28 85.92
Wolverine World Wide Inc WWW 29.23 26.04
Woori Bank WF 38.04 32.34
World Fuel Services Corporation INT 28.64 27.48
World Wrestling Entertainment Inc WWE 53.17 48.67
Worthington Industries Inc WOR 58.58 55.16
WPP plc WPP 81.66 75.68
Wyndham Hotels & Resorts Inc WH 90.2 85.79
Xenia Hotels & Resorts Inc XHR 18.64 17.7
Xerox Corporation XRX 23.93 22.76
Xinyuan Real Estate Co Ltd XIN 0.76 0.59
XPO Logistics Inc XPO 76.38 70.41
Xylem Inc XYL 118.41 111.54
Yamana Gold Inc AUY 4.22 3.86
Yelp Inc YELP 37.28 35.25
YPF Sociedad Anonima YPF 4.36 3.91
Yum China Holdings Inc YUMC 49.69 46.52
Yum Brands Inc YUM 137.79 127.06
Zimmer Biomet Holdings Inc ZBH 130.01 125.58
Zoetis Inc ZTS 234.03 206.18
22nd Century Group Inc XXII 3 2.47
Aberdeen Asia Pacific Income Fund Inc FAX 3.87 3.82
Aberdeen Australia Equity Fund Inc IAF 6.08 5.82
Aberdeen Emerging Markets Equity Income Fund Inc AEF 8.18 7.87
Aberdeen Global Income Fund Inc FCO 7.34 7.17
Acme United Corporation ACU 33.77 32
Actinium Pharmaceuticals Inc ATNM 6.4 5.7
Adams Resources & Energy Inc AE 30 28.22
AeroCentury Corp ACY 62.45 9.12
AgEagle Aerial Systems Inc UAVS 1.73 1.4
AgeX Therapeutics Inc AGE 1.2 0.82
Air Industries Group AIRI 0.96 0.88
Alexco Resource Corp AXU 1.77 1.64
Almaden Minerals Ltd AAU 0.31 0.28
Alpha Pro Tech Ltd APT 6.09 5.84
Altisource Asset Management Corp AAMC 17.9 17.9
AMCON Distributing Company DIT 206.49 179.99
American Shared Hospital Services AMS 2.41 2.3
Americas Silver Corporation USAS 0.85 0.78
Ampio Pharmaceuticals Inc AMPE 0.62 0.48
Ashford Inc AINC 18.63 16.08
Avalon Holdings Corporation AWX 3.78 3.61
Avino Silver ASM 0.84 0.77
B2Gold Corp BTG 3.87 3.57
Ballantyne Strong Inc BTN 3.1 2.82
Bancroft Fund Limited BCV 26.41 25.08
Bar Harbor Bankshares Inc BHB 31.41 29.2
Barnwell Industries Inc BRN 2.95 2.78
BG Staffing Inc BGSF 14.47 13.75
BioTime Inc BTX 4.84 3.22
Birks Group Inc BGI 4.82 4.61
BK Technologies Inc BKTI 2.92 2.49
Blonder Tongue Laboratories Inc BDR 0.58 0.52
Caledonia Mining Corporation Plc CMCL 12.1 11.31
Camber Energy Inc CEI 0.91 0.72
Can Fite Biopharma Ltd CANF 1.39 1.28
Cel Sci Corporation CVM 7.7 6.1
Central Securities Corporation CET 44.43 42.39
Centrus Energy Corp LEU 53 46.1
Chase Corporation CCF 101.29 95.65
Cheniere Energy Partners LP CQP 47.89 42.64
Cheniere Energy Inc LNG 114.3 102.49
Chicago Rivet & Machine Co CVR 26.68 25.7
China Pharma Holdings Inc CPHI 0.46 0.41
CKX Lands Inc CKX 11.9 11.5
Clough Global Dividend and Income Fund GLV 10.87 10.62
Clough Global Equity Fund GLQ 13.45 12.93
Clough Global Opportunities Fund GLO 11.01 10.63
Cohen & Company Inc COHN 15.21 14.24
CompX International Inc CIX 23.35 22.01
Comstock Mining Inc LODE 1.6 1.31
Consolidated Tomoka Land Co CTO 64.42 61.52
Core Molding Technologies Inc CMT 9.07 8.38
CorMedix Inc CRMD 4.87 4.63
Cornerstone Strategic Return Fund Inc The CRF 14.01 13.68
Cornerstone Strategic Value Fund Inc CLM 14.57 14.17
CPI Aerostructures Inc CVU 2.78 2.53
Credit Suisse Asset Management Income Fund Inc CIK 3.5 3.43
Credit Suisse High Yield Bond Fund DHY 2.49 2.45
CynergisTek Inc CTEK 1.49 1.39
Daxor Corporation DXR 11.52 11.11
Delaware Investments Colorado Municipal Income Fund Inc VCF 14.32 14.14
Delaware Investments Florida Insured Municipal Income Fund VFL 14.13 13.64
Delaware Investments Minnesota Municipal Income Fund II Inc VMM 14.1 13.92
Delta Apparel Inc DLA 32.91 28.71
Denison Mine Corp DNN 1.69 1.36
Document Security Systems Inc DSS 0.75 0.66
DPW Holdings Inc DPW 1.34 1.06
Dreyfus Municipal Income Inc DMF 8.76 8.56
Dunxin Financial Holdings Limited DXF 1.13 1.01
Eagle Capital Growth Fund Inc GRF 10.36 9.73
Eaton Vance California Municipal Bond Fund EVM 11.64 11.29
Eaton Vance California Municipal Income Trust CEV 13.87 13.11
Eaton Vance Limited Duration Income Fund EVV 13.16 12.71
Eaton Vance Municipal Bond Fund EIM 13.58 12.99
Eaton Vance New York Municipal Bond Fund ENX 12.17 11.83
Eaton Vance New York Municipal Income Trust EVY 15.17 15.17
Electromed Inc ELMD 13 12.52
Ellomay Capital Ltd ELLO 29.7 27.9
Ellsworth Growth and Income Fund Ltd ECF 12.31 11.43
eMagin Corporation EMAN 1.8 1.37
Emerson Radio Corporation MSN 0.83 0.8
EMX Royalty Corporation EMX 2.23 2.03
Energy Fuels Inc UUUU 8.59 7.15
ENSERVCO Corporation ENSV 0.91 0.79
EnSync Inc ESNC 0 0
Espey Mfg & Electronics Corp ESP 14.21 13.07
Evans Bancorp Inc EVBN 41.15 39.63
EVI Industries Inc EVI 32.73 25.85
Evolution Petroleum Corporation Inc EPM 5.46 5.18
First Trust Energy Income and Growth Fund FEN 15.95 14.43
Flanigan& 39 s Enterprises Inc BDL 32.41 30.71
Flexible Solutions International Inc FSI 3.86 3.61
Franklin Limited Duration Income Trust FTF 9.14 8.81
Franklin Street Properties Corp FSP 6.22 5.95
Friedman Industries Inc FRD 11.83 9.35
GAMCO Global Gold Natural Reources & Income Trust GGN 3.87 3.76
GEE Group Inc JOB 0.62 0.54
Globalstar Inc GSAT 1.19 1.01
Gold Resource Corporation GORO 1.68 1.52
Gold Standard Ventures Corporation GSV 0.47 0.41
Golden Minerals Company AUMN 0.38 0.34
Golden Star Resources Ltd GSS 3.86 3.82
Gran Tierra Energy Inc GTE 0.86 0.79
Great Panther Silver Limited GPL 0.24 0.21
Grupo Simec S A de C V SIM 27.76 24.11
HMG Courtland Properties Inc HMG 24 22.36
Houston American Energy Corporation HUSA 1.62 1.43
iBio Inc IBIO 0.61 0.5
Impac Mortgage Holdings Inc IMH 1.23 1.06
Imperial Oil Limited IMO 40.58 36.59
Income Opportunity Realty Investors Inc IOR 12.51 11.7
InfuSystems Holdings Inc INFU 17.39 15.77
InnSuites Hospitality Trust IHT 3 2.37
InspireMD Inc NSPR 3.13 2.89
Intellicheck Inc IDN 5.48 4.74
Intelligent Systems Corporation INS 39.29 37
International Tower Hill Mines Ltd THM 0.9 0.73
inTest Corporation INTT 13.34 11.62
Inuvo Inc INUV 0.56 0.46
Invesco Advantage Municipal Income Trust II VKI 12.3 11.5
IsoRay Inc ISR 0.41 0.38
Issuer Direct Corporation ISDR 31.3 28.31
IT Tech Packaging Inc ITP 0.25 0.22
Kelso Technologies Inc KIQ 0.58 0.45
Ladenburg Thalmann Financial Services Inc LTSK 17.5 17.38
LGL Group Inc The LGL 11.29 10.52
LiqTech International Inc LIQT 6.07 5.55
MAG Silver Corporation MAG 15.68 14.5
Mastech Digital Inc MHH 17.24 16.29
Matinas Biopharma Holdings Inc MTNB 1.03 0.87
Merrill Lynch & Co Inc 6 0518 Index Plus Trust Certificate IPB 30.25 29.85
Mexco Energy Corporation MXC 10.24 9.17
Micron Solutions Inc MICR 3.17 2.7
Milestone Scientific Inc MLSS 2.17 1.82
Myomo Inc MYO 8.51 6.96
NanoViricides Inc NNVC 3.72 2.91
National HealthCare Corporation NHC 71.7 68.35
Navidea Biopharmaceuticals Inc NAVB 1.2 1.02
Network 1 Technologies Inc NTIP 2.9 2.68
Neuberger Berman California Municipal Fund Inc NBW 13.98 13.8
Neuberger Berman High Yield Strategies Fund NHS 12.52 11.96
Neuberger Berman Municipal Fund Inc NBH 15.43 14.99
Neuberger Berman New York Municipal Fund Inc NBO 12.91 12.51
Neuberger Berman Real Estate Securities Income Fund Inc NRO 5.25 5.09
New Concept Energy Inc GBR 2.67 2.4
New England Realty Associates Limited Partnership NEN 80.98 68
New Gold Inc NGD 1.71 1.45
Nexgen Energy Ltd NXE 5.2 4.43
Nobilis Health Corp HLTH 14.09 9.58
Northern Dynasty Minerals Ltd NAK 0.35 0.33
Northern Oil and Gas Inc NOG 23.85 21.71
NovaBay Pharmaceuticals Inc NBY 0.4 0.34
Novagold Resources Inc NG 6.79 6.37
Nuverra Environmental Solutions Inc NES 3.03 2.21
OncoCyte Corporation OCX 2.2 1.86
Oragenics Inc OGEN 0.56 0.47
Palatin Technologies Inc PTN 0.54 0.41
Paramount Gold Nevada Corp PZG 0.74 0.67
Park National Corporation PRK 144.2 138.66
Pedevco Corp PED 1.24 1.1
Pioneer Diversified High Income Trust HNW 15.38 15.19
Planet Green Holdings Corp PLAG 1.03 0.71
Platinum Group Metals Ltd PLG 1.83 1.59
Polymet Mining Corp PLM 2.73 2.53
Power REIT PW 80.05 68.02
Protalix BioTherapeutics Inc PLX 0.97 0.85
Radiant Logistics Inc RLGT 7.4 6.77
Rafael Holdings Inc RFL 5.23 4.67
Reaves Utility Income Fund UTG 35.22 34.11
Reeds Inc REED 0.4 0.35
Regional Health Properties Inc RHE 5 3.64
RENN Fund Inc RCG 2.64 2.48
Retractable Technologies Inc RVP 7.26 6.3
Ring Energy Inc REI 2.8 2.61
Sanchez Midstream Partners LP SNMP 0.63 0.44
Seaboard Corporation SEB 4019.99 3867.06
Servotronics Inc SVT 14.5 12.51
Sierra Metals Inc SMTS 1.34 1.28
SIFCO Industries Inc SIF 7.08 6.5
Silvercorp Metals Inc SVM 3.74 3.39
SilverCrest Metals Inc SILV 7.93 7.01
Solitario Zinc Corp XPL 0.51 0.48
Spark Networks Inc LOV 3.46 3.19
SunLink Health Systems Inc SSY 1.68 1.41
Synthetic Biologics Inc SYN 0.3 0.26
Takung Art Co Ltd TKAT 4.17 3.24
Tanzanian Royalty Exploration Corporation TRX 0.43 0.39
Taseko Mines Limited TGB 2.18 2.01
The Gabelli Global Utility and Income Trust GLU 21.5 20.99
Tompkins Financial Corporation TMP 86.3 83.39
Trilogy Metals Inc TMQ 1.7 1.52
Trinity Place Holdings Inc TPHS 1.89 1.74
Trio Tech International TRT 12.7 8.62
United States Antimony Corporation UAMY 0.53 0.47
Universal Security Instruments Inc UUU 3.32 2.89
Ur Energy Inc URG 1.45 1.3
Uranium Energy Corp UEC 3.88 3.28
VirnetX Holding Corp VHC 2.69 2.44
Vista Gold Corporation VGZ 0.76 0.67
VolitionRX Limited VNRX 3.23 3.02
Wells Fargo Income Opportunities Fund EAD 9.01 8.72
Wells Fargo Multi Sector Income Fund ERC 13.09 12.64
Wells Fargo Utilities and High Income Fund ERH 14.85 14.6
Western Copper and Gold Corporation WRN 1.64 1.46
WidePoint Corporation WYY 4.03 3.81
Wireless Telecom Group Inc WTT 2.37 1.95
Xtant Medical Holdings Inc XTNT 0.65 0.58
Zedge Inc ZDGE 9.24 8.63
Zomedica Pharmaceuticals Corp ZOM 0.36 0.32
Puhui Wealth Investment Management Co Ltd PHCF 1.5 1.28
encent Music Entertainment Group TME 7.34 6.34
Brainsway Ltd. BWAY 7.97 7.41
Kaleido Biosciences, Inc. KLDO 2.7 2.14
Alector, Inc. ALEC 21.14 17.48
Super League Gaming, Inc. SLGG 2.6 2.16
Powerbridge Technologies Co., Ltd. PBTS 0.55 0.39
Avedro Inc AVDR 31.99 30.04
MMTEC, Inc. MTC 0.72 0.59
Gossamer Bio, Inc. GOSS 12.49 11
New Fortress Energy LLC NFE 25.24 22.68
TetraLogic Pharmaceuticals Corporation TLOG 0.01 0.01
Container Store Group Inc TCS 11.46 10.6
Plains Group Holdings L P PAGP 11.73 10.61
Controladora Vuela Compania de Aviacion S A B de C V VLRS 19.5 17.6
LightInTheBox Holding Co Ltd LITB 1.11 0.96
Boise Cascade L L C BCC 71.89 69.03
Norwegian Cruise Line Holdings Ltd NCLH 23.11 21.66
USA Compression Partners LP USAC 17.53 16.8
Delek Logistics Partners L P DKL 43.68 41.81
Summit Midstream Partners LP SMLP 24.92 23.28
Banco Santander Mexico S A BSMX 5.8 5.65
Bloomin Brands Inc BLMN 21.76 20.97
Eurosite Power Inc EUSP 0.04 0.04
Chuy s Holdings Inc CHUY 31.67 27.76
Tilly s Inc TLYS 16.55 12.96
Green Ballast Inc GBLL 25.44 25.34
Teucrium Commodity Trust TAGS 27.38 26.65
Energy Transfer LP ET 9.63 8.66
U S Silica Holdings Inc SLCA 11.99 9.97
Alight Inc. ALIT 10.95 9.54
Levi Strauss & Co. LEVI 24.8 22.76
ShockWave Medical, Inc. SWAV 188.9 166.98
Harpoon Therapeutics, Inc. HARP 8.09 5.77
TCR2 Therapeutics Inc. TCRR 4.77 3.91
Stealth BioTherapeutics Corp. MITO 0.9 0.8
Hoth Therapeutics, Inc. HOTH 1.3 0.71
UP Fintech Holding Limited TIGR 4.82 4.24
Precision BioSciences, Inc. DTIL 7.6 5.82
Lyft, Inc. LYFT 44.95 41.26
Tradeweb Markets Inc. TW 96.47 90.12
Silk Road Medical Inc. SILK 44.06 36.09
NGM Biopharmaceuticals Inc. NGM 18.6 15.86
Guardion Health Sciences, Inc. GHSI 0.71 0.58
JUMIA Technologies AG JMIA 12.2 9.83
Tufin Software Technologies Ltd. TUFN 10.31 8.85
PagerDuty, Inc. PD 34.69 30.64
Zoom Video Communications,, Inc. ZM 184.26 159.72
Pinterest, Inc. PINS 36.41 32.69
HOOKIPA Pharma Inc. HOOK 2.42 1.94
Greenlane Holdings, Inc. GNLN 1.02 0.9
Brigham Minerals, Inc. MNRL 22.83 21.56
Beyond Meat, Inc. BYND 70.83 60.47
Uber Technologies, Inc. UBER 44.25 41.5
Yunji Inc. YJ 0.65 0.56
SciPlay Corporation SCPL 13.25 11.84
Red River Bancshares, Inc. RRBI 53.64 53
Trevi Therapeutics, Inc. TRV 164.54 155.75
Parsons Corporation PSN 34.69 32.83
South Plains Financial, Inc. SPFI 29.45 27.86
NextCure, Inc. NXTC 6.24 5.48
Milestone Pharmaceuticals Inc. MIST 8.24 7.1
Mayville Engineering Company, Inc. MEC 14.99 14.45
HeadHunter Group PLC HHR 52.23 45.11
Cortexyme, Inc. CRTX 13.39 10.56
Axcella Health Inc. AXLA 2.24 1.82
Sonim Technologies, Inc. SONM 1.02 0.79
Jiayin Group Inc. JFIN 2.33 2.11
Applied Therapeutics, Inc. APLT 6.18 3.85
Postal Realty Trust, Inc. PSTL 19.9 18.1
Fastly, Inc. FSLY 36.3 31.22
Avantor, Inc. AVTR 40.56 36.6
Rattler Midstream Partners LP RTLR 12.38 11.6
IDEAYA Biosciences, Inc. IDYA 24.02 17.16
Bicycle Therapeutics Limited BCYC 59.5 48.44
Revolve Group, Inc. RVLV 57.23 46.57
CrowdStrike Holdings, Inc. CRWD 196.92 174.9
Personalis, Inc. PSNL 14.21 11.77
Grocery Outlet Holding Corp. GO 28.56 26.43
Atreca, Inc. BCEL 2.93 2.12
Akero Therapeutics, Inc. AKRO 22.26 19.7
Cambium Networks Corporation CMBM 26.3 23.62
BlackRock Science and Technology Trust II BSTZ 39.04 32.97
Morphic Holding, Inc. MORF 52.02 42.05
Change Healthcare Inc. CHNG 21.41 20.58
BridgeBio Pharma, Inc. BBIO 17.16 12.75
Adaptive Biotechnologies Corporation ADPT 28.9 19.35
The RealReal, Inc. REAL 12.35 10.67
Karuna Therapeutics, Inc. KRTX 132.37 121.78
Chewy, Inc. CHWY 57.48 44.86
Fiverr International Ltd. FVRR 109.86 85.15
DouYu International Holdings Limited DOYU 2.65 2.37
Phreesia, Inc. PHR 42.96 34.88
Owl Rock Capital Corp. ORCC 14.74 14.25
Mirum Pharmaceuticals, Inc. MIRM 18.74 15.5
Genmab A/S GMAB 39.68 34.86
Fulcrum Therapeutics, Inc. FULC 17.73 13.92
AssetMark Financial Holdings, Inc. AMK 26.67 25.02
Intercorp Financial Services Inc. IFS 31.68 26.53
Afya Limited AFYA 14.81 13.23
Sunnova Energy International Inc. NOVA 28.75 23.59
Health Catalyst, Inc. HCAT 40.33 32.06
Castle Biosciences, Inc. CSTL 45.63 36.69
Vista Oil & Gas, S.A.B. de C.V. VIST 6.2 5.38
Blue Hat Interactive Entertainment Technology BHAT 0.45 0.39
Borr Drilling Limited BORR 2.38 2.16
Sundial Growers Inc. SNDL 0.64 0.56
Kura Sushi USA, Inc. KRUS 79.29 54.63
Dynatrace Holdings LLC DT 59.3 52.5
AMTD International Inc. HKIB 4.2 3.17
InMode Ltd. INMD 65.77 50
CrossFirst Bankshares, Inc. CFB 16.14 15.57
9F Inc. JFU 1.13 1.01
SmileDirectClub, Inc. SDC 2.63 1.97
10x Genomics, Inc. TXG 144.73 104
SpringWorks Therapeutics, Inc. SWTX 65.46 55.4
Satsuma Pharmaceuticals, Inc. STSA 4.64 4.34
Cloudflare, Inc. NET 126.16 98.98
Alerus Financial Corporation ALRS 29.8 29.13
IGM Biosciences, Inc. IGMS 29.73 21.26
Envista Holdings Corporation NVST 46.31 44.23
Ping Identity Holding Corp. PING 22.89 20.15
Exagen Inc. XGN 11.06 9.09
Datadog, Inc. DDOG 163.83 135.13
Peloton Interactive, Inc. PTON 36.56 31.33
Oportun Financial Corporation OPRT 20.67 19.27
MetroCity Bankshares, Inc. MCBS 29.25 27.78
Frequency Therapeutics, Inc. FREQ 5.64 5.14
Aprea Therapeutics, Inc. APRE 3.16 2.57
BioNTech SE BNTX 231.85 196
Vir Biotechnology, Inc. VIR 40.01 32.44
HBT Financial, Inc. HBT 19.74 18.77
Innate Pharma SA IPHA 4.8 4.53
BellRing Brands, Inc. BRBR 28.73 24.83
BRP Group, Inc. BRP 35.4 31.05
Youdao, Inc. DAO 14.72 11.8
TFF Pharmaceuticals, Inc. TFFP 9.17 7.26
Progyny, Inc. PGNY 51.35 43.19
Phathom Pharmaceuticals, Inc. PHAT 20.06 14.76
Happiness Biotech Group Limited HAPP 0.58 0.53
Cabaletta Bio, Inc. CABA 3.9 3.37
Aesthetic Medical International Holdings Group Limited AIH 3.75 3.41
RAPT Therapeutics, Inc. RAPT 40.22 29.49
Oyster Point Pharma, Inc. OYST 17.65 13.05
Fangdd Network Group Ltd. DUO 0.44 0.35
Q&K International Group Limited QK 0.57 0.45
Silvergate Capital Corporation SI 150.61 123.32
Galera Therapeutics, Inc. GRTX 4.43 3.27
Centogene B.V. CNTG 5.44 4.52
TELA Bio, Inc. TELA 13.7 12
ECMOHO Ltd. MOHO 0.43 0.36
CNS Pharmaceuticals, Inc. CNSP 1.05 0.68
36Kr Holdings Inc. KRKR 1.09 1.02
89bio, Inc. ETNB 13.43 11.8
YayYo, Inc. YAYO 0.57 0.48
SiTime Corporation SITM 294.94 229.38
Canaan, Inc. CAN 5.68 4.65
Alpine Income Property Trust, Inc. PINE 20.72 19.71
LMP Automotive Holdings, Inc. LMPX 7.85 7.18
Canaan Inc. CAN 5.68 4.62
Federal National Mortgage Association FNMA 0.9 0.87
Essilor International Société Anonyme ESLOY 107.68 97.79
Designer Brands Inc. DBI 14.92 13.04
Velocity Financial, LLC VEL 13.61 13.3
LIZHI INC. LIZI 1.86 1.56
I-MAB IMAB 46.93 35.06
Annovis Bio, Inc. ANVS 19.72 15.39
Black Diamond Therapeutics, Inc. BDTX 5.61 4.24
AnPac Bio-Medical Science Co., Ltd. ANPC 1.29 1.17
Reynolds Consumer Products Inc. REYN 32.06 31.3
Arcutis Biotherapeutics, Inc. ARQT 22.79 16.94
1Life Healthcare, Inc. ONEM 17.97 12.16
Schrodinger, Inc. SDGR 35.47 29.68
Casper Sleep Inc. CSPR 6.72 5.4
Beam Therapeutics Inc. BEAM 82.16 66.13
OneWater Marine Inc. ONEW 60.4 54.72
NexPoint Real Estate Finance, Inc. NREF 20.86 19.32
Revolution Medicines, Inc. RVMD 26.21 22.94
Huize Holding Ltd. HUIZ 1.51 1.26
Molecular Data Inc. MKD 0.24 0.19
Indonesia Energy Corp Ltd. INDO 3.28 2.66
Monopar Therapeutics Inc. MNPR 3.62 2.87
OneConnect Financial TechnologyCo., Ltd. OCFT 2.54 2.3
Sprout Social, Inc. SPT 87.06 67.15
Bill.com Holdings, Inc. BILL 233.54 181.12
EHang Holdings Ltd. EH 16.78 15.31
XP Inc. XP 30.61 27.09
Stoke Therapeutics, Inc. STOK 23.01 18.5
So-Young International Inc. SY 3.28 3.08
TransMedics Group, Inc. TMDX 20.35 16.51
Palomar Holdings, Inc. PLMR 62.81 51.67
Turning Point Therapeutics, Inc. TPTX 51.25 35.02
TheRealReal, Inc. REAL 12.35 10.67
Muscle Maker, Inc. GRIL 0.76 0.55
ZHONGCHAO Inc. ZCMD 1.85 1.76
Passage BIO, Inc. PASG 6.49 5.43
GFL Environmental Holdings Inc. GFL 37.76 34.13
IMARA Inc. IMRA 2.41 1.91
WiMi Hologram Cloud Inc. WIMI 3.2 2.7
Zentalis Pharmaceuticals, LLC ZNTL 80.89 65.34
Keros Therapeutics, Inc. KROS 59.36 49.95
ORIC Pharmaceuticals, Inc. ORIC 16.1 12.8
Lyra Therapeutics, Inc. LYRA 4.68 3.95
GAN Limited GAN 9.36 7.56
Kingsoft Cloud Holdings Limited KC 14.77 12.41
China Liberal Education Holdings Limited CLEU 1.38 1.22
Ayala Pharmaceuticals, Inc. AYLA 9.4 6.61
ADC Therapeutics SA ADCT 20.03 17.22
SelectQuote, Inc. SLQT 9.41 7.92
Inari Medical, Inc. NARI 94.64 77.89
Pliant Therapeutics, Inc. PLRX 14.1 11.56
Warner Music Group Corp. WMG 42.95 39.38
ZoomInfo Technologies Inc. ZI 61.46 51.44
Shift4 Payments, Inc. FOUR 59.68 51
Applied Molecular Transport Inc. AMTI 13.88 10.94
AZEK Company Inc. AZEK 45.85 39.91
Vroom, Inc. VRM 11.17 8.02
Avidity Biosciences, Inc. RNA 23.78 16.93
Royalty Pharma plc RPRX 42.44 38.8
Repare Therapeutics inc. RPTX 21.21 14.59
Progenity, Inc. PROG 2.25 1.61
Genetron Holdings Limited GTH 6.09 4.69
Forma Therapeutics Holdings, Inc. FMTX 14.69 11.46
PolyPid Ltd. PYPD 6.18 5.59
Fusion Pharmaceuticals Inc. FUSN 6.6 4.53
Ebang International Holdings Inc. EBON 1.09 0.94
Albertsons Companies, Inc. ACI 31.97 28.79
Akouos, Inc. AKUS 9.08 7.95
Agora, Inc. API 15.79 13.42
Dun & Bradstreet Holdings, Inc. DNB 20.41 19.67
Lemonade, Inc. LMND 42.91 35.22
Accolade, Inc. ACCD 27.31 19.09
BlueCity Holdings Limited BLCT 1.8 1.42
Quhuo Limited QH 1.19 0.9
Poseida Therapeutics, Inc. PSTX 7.04 5.26
Nkarta, Inc. NKTX 14.93 12.14
nCino, Inc. NCNO 55.66 46.12
GoHealth, Inc. GOCO 4.11 2.86
Trean Insurance Group, Inc. TIG 8.86 7.94
Relay Therapeutics, Inc. RLAY 32.36 25.76
Berkeley Lights, Inc. BLI 19.26 9.51
ALX Oncology Holdings Inc. ALXO 21.87 18.43
Jamf Holding Corp. JAMF 39.37 34.31
Skillful Craftsman Education Technology Ltd. EDTK 1.11 0.95
Montrose Environmental Group, Inc. MEG 69.76 54.25
Nurix Therapeutics, Inc. NRIX 29.18 22.16
iTeos Therapeutics, Inc. ITOS 47.45 39.05
Inozyme Pharma, Inc. INZY 7.01 6.21
Annexon, Inc. ANNX 11.94 7.26
Vertex, Inc. VERX 16.79 13.74
Li Auto Inc. LI 32.15 27.54
AlloVir, Inc. ALVR 13.3 10.23
Vital Farms, Inc. VITL 19.15 17.57
Vasta Platform Limited VSTA 4.23 3.96
Fathom Holdings Inc. FTHM 20.23 18.02
1847 Goedeker Inc. GOED 2.57 2.19
Health Sciences Acquisitions Corporation 2 HSAQ 9.91 9.85
Rackspace Technology, Inc. RXT 13.87 12.78
BigCommerce Holdings, Inc. BIGC 37.33 31.1
Rocket Companies, Inc. RKT 14.98 13.42
Oak Street Health, Inc. OSH 34.51 22
Acutus Medical, Inc. AFIB 3.92 2.66
IBEX Ltd. IBEX 14.37 13.91
Freeline Therapeutics Holdings plc FRLN 2.1 1.41
Checkmate Pharmaceuticals, Inc. CMPI 2.92 2.45
NETSTREIT Corp. NTST 23.53 22.77
KE Holdings Inc. BEKE 22.95 17.09
Duck Creek Technologies, Inc. DCT 30.4 27.36
CureVac B.V. CVAC 35.25 24.48
Inhibrx, Inc. INBX 43.18 31.48
Harmony Biosciences Holdings, Inc. HRMY 44.79 36.04
Nano-X Imaging Ltd. NNOX 16.05 11.75
Kymera Therapeutics, Inc. KYMR 64.68 41.07
Hitek Global Inc. HKIT 5 5
XPeng Inc. XPEV 50.27 41.11
Harbor Custom Development, Inc. HCDI 2.74 2.35
Applied UV, Inc. AUVI 3.38 2.09
Sumo Logic, Inc. SUMO 13.95 11.7
Pactiv Evergreen Inc. PTVE 13.48 12.15
Broadstone Net Lease, Inc. BNL 24.69 23.8
American Well Corp. AMWL 6.19 4.64
Vitru Ltd. VTRU 14.41 13.5
Unity Software Inc. U 138.65 116.58
COMPASS Pathways plc CMPS 22.89 17.82
Athira Pharma, Inc. ATHA 13.22 11.05
Laird Superfood, Inc. LSF 14.06 10.35
GoodRx Holdings, Inc. GDRX 32.86 26.37
Bentley Systems Incorporated BSY 48.55 39.28
Taysha Gene Therapies, Inc. TSHA 11.86 9.51
VIA optronics AG VIAO 9.63 7.5
Prelude Therapeutics Incorporated PRLD 13.22 9.09
PMV Pharmaceuticals, Inc. PMVP 23.55 17.03
Greenwich LifeSciences, Inc. GLSI 24.65 19.99
Graybug Vision, Inc. GRAY 1.93 1.55
Amesite Operating Company AMST 1.12 0.92
Pulmonx Corp. LUNG 36.09 27.79
Orphazyme A/S ORPH 2.72 2.23
Yalla Group Limited YALA 6.76 5.98
Palantir Technologies Inc. PLTR 18.53 16.01
Chindata Group Holdings Limited CD 6.35 5.31
Boqii Holding Limited BQ 0.93 0.73
Thryv Holdings, Inc. THRY 41.6 33.3
Mission Produce, Inc. AVO 15.64 13.86
Lixiang Education Holding Co., Ltd. LXEH 9.95 8.5
Oncorus, Inc. ONCR 5.62 4.23
IMMUNOME, INC. IMNM 13.99 10.67
C4 Therapeutics, Inc. CCCC 33.23 26.9
Academy Sports + Outdoors, Inc. ASO 44.21 38.41
Presidio Property Trust, Inc. SQFT 4.11 3.76
fuboTV Inc. (formerly FaceBank Group, Inc.) FUBO 16.2 13.12
Aziyo Biologics, Inc. AZYO 7 6.25
Spruce Biosciences, Inc. SPRB 4.59 3.37
Kronos Bio, Inc. KRON 14.08 10.13
iHuman Inc. IH 3.15 2.79
Codiak BioSciences, Inc. CDAK 13.04 8.35
MINISO Group Holding Limited MNSO 10.32 9.55
ARRAY TECHNOLOGIES, INC. ARRY 15.91 13.08
TARSUS PHARMACEUTICALS, INC. TARS 24.51 20.75
PRAXIS PRECISION MEDICINES, INC. PRAX 20.29 16.83
Kiromic Biopharma, Inc. KRBP 1.82 1.36
Eargo, Inc. EAR 8.37 4.65
Aligos Therapeutics, Inc. ALGS 12.2 3.4
HELIX ACQUISITION CORP. HLXA 9.92 9.89
MingZhu Logistics Holdings Limited YGMZ 2.03 1.55
Datto Holding Corp. MSP 26.59 24.44
McAfee Corp. MCFE 25.77 25.73
Guild Holdings Company GHLD 14.27 13.91
BCLS Acquisition Corp. BLSA 9.95 9.78
Abcam plc ABCM 23.89 17.84
Foghorn Therapeutics Inc. FHTX 22.21 16.66
ROOT, INC. ROOT 3.29 2.63
MediaAlpha, Inc. MAX 16.25 14.35
Gatos Silver, Inc. GATO 10.5 9.4
Biodesix, Inc. BDSX 5.81 4.75
Leslie’s, Inc. LESL 23.81 21.85
Galecto, Inc. GLTO 3.31 2.42
Allegro MicroSystems, Inc. ALGM 36.41 30.76
SQZ Biotechnologies Company SQZ 10.29 7.91
Lufax Holding Ltd LU 5.66 4.89
Atea Pharmaceuticals, Inc. AVIR 9.19 7.3
Yatsen Holding Limited YSG 2.13 1.73
Olema Pharmaceuticals, Inc. OLMA 9.43 6.56
NeoGames S.A. NGMS 29.4 24.62
Sotera Health Company SHC 23.27 21.29
Maravai LifeSciences Holdings, Inc. MRVI 39.76 30.33
Vision Marine Technologies Inc. VMAR 5.48 4.4
Ozon Holdings PLC OZON 30.05 22.94
Kinnate BioPharma Inc. KNTE 17.99 14.66
Silverback Therapeutics, Inc. SBTX 6.74 4.8
Sigilon Therapeutics, Inc. SGTX 3.03 2.17
Seer, Inc. SEER 23.4 17.81
17 Education & Technology Group Inc. YQ 1.29 1.14
Airbnb, Inc. ABNB 172.68 160.71
DoorDash, Inc. DASH 145.34 127.97
C3.ai, Inc. AI 32.3 27.98
Hydrofarm Holdings Group, Inc. HYFM 28.47 22.62
Vivos Therapeutics, Inc. VVOS 2.35 1.87
Certara, Inc. CERT 28.76 25.33
AbCellera Biologics Inc. ABCL 14.14 10.28
4D Molecular Therapeutic, Inc. FDMT 22.64 16.2
Wunong Net Technology Company WNW 2.5 2.09
Oriental Culture Holding LTD. OCG 5.5 4.72
Upstart Holdings, Inc. UPST 144.49 109.25
ContextLogic Inc. (Wish) WISH 3.22 2.53
BioAtla, Inc. BCAB 18.88 12.63
Virios Therapeutics, LLC VIRI 6.36 5.61
Midwest Holding Inc. MDWT 20.15 16.83
908 Devices Inc. MASS 26.28 17.59
Inhibikase Therapeutics, Inc. IKT 1.77 1.41
MEDIROM Healthcare Technologies, Inc. MRM 6.89 5.84
Poshmark, Inc. POSH 17.52 15.41
Omega Alpha SPAC OMEG 9.79 9.72
Gracell Biotechnologies Inc. GRCL 5.52 4.59
Cullinan Oncology, LLC CGEM 16.75 13.34
Qilian International Holding Group Limited QLI 2.69 2.46
Kuke Music Holding Limited KUKE 4.31 3.75
Motorsport Games US LLC MSGM 4.2 3.77
Affirm Holdings, Inc. AFRM 95.21 69.19
Petco Health and Wellness Company, Inc. WOOF 20.04 18.05
Playtika Holding Corp. PLTK 18.96 16.69
Driven Brands Holdings Inc. DRVN 33.48 30.54
MYT Netherlands Parent B.V. MYTE 22.38 17.98
Dream Finders Homes, Inc. DFH 19.72 18
RLX Technology Inc. RLX 4.09 3.32
Patria Investments Ltd. PAX 17.06 15.83
Montauk Renewables, Inc. MNTK 10.42 9.7
Huadi International Group Co., Ltd. HUDI 30.21 19.76
EZGO Technologies Ltd. EZGO 1.6 1.25
Bridgetown 2 Holdings Limited BTNB 10.07 9.89
TIAN RUIXIANG Holdings Ltd TIRX 1.76 1.35
Shoals Technologies Group, Inc. SHLS 23.84 20.68
ZIM Integrated Shipping Services Ltd. ZIM 63.7 54.62
Vinci Partners Investments Ltd. VINP 12.22 10.81
Qualtrics International Inc. XM 34.94 27.23
Ortho Clinical Diagnostics Holdings plc OCDx 21.17 19.06
Agrify Corporation AGFY 11 8.63
Trinity Capital Inc. TRIN 18.25 17.25
Home Point Capital Inc. HMPT 4.93 4.6
TELUS International (Cda) Inc. TIXT 33.88 29.28
ON24, Inc. ONTF 17.51 16.5
Sensei Biotherapeutics, Inc. SNSE 6.07 5.06
Sana Biotechnology, Inc. SANA 15.58 11.37
Landos Biopharma, Inc. LABP 5.22 3.66
Atotech Limited ATC 25.9 25.13
Vor Biopharma Inc. VOR 12.54 9.12
Terns Pharmaceuticals, Inc. TERN 6.7 5.82
Pharvaris B.V. PHVS 19.34 15.98
Lucira Health, Inc. LHDX 8.83 6.43
Immunocore Holdings Limited IMCR 34.29 22.95
Evaxion Biotech A/S EVAX 4.65 4.02
CN Energy Group, Inc. CNEY 2.93 2.21
Bolt Biotherapeutics, Inc. BOLT 4.8 3.73
Angion Biomedica Corp. ANGN 2.96 2.32
Baosheng Media Group Holdings Limited BAOS 0.96 0.83
Global Internet of People, Inc. SDH 1.27 1.1
Cloopen Group Holding Limited RAAS 2.92 2.4
Adagene Inc. ADAG 8.79 7.71
Viant Technology Inc. DSP 10.04 8.09
Vallon Pharmaceuticals, Inc. VLON 8 6.27
Biophytis S.A. BPTS 5.37 4.7
Signify Health, Inc. SGFY 15.04 12.87
loanDepot, Inc. LDI 5.22 4.66
Bumble Inc. BMBL 35.13 31.43
Bioventus Inc. BVS 15.31 13.95
Apria, Inc. APR 37.48 29.72
urban-gro, Inc. UGRO 10.84 9.25
Talis Biomedical Corporation TLIS 4.19 3.17
NexImmune, Inc. NEXI 4.65 3.71
Longeveron LLC LGVN 12.09 8.81
Decibel Therapeutics, Inc. DBTX 4.97 4.4
Virpax Pharmaceuticals, Inc. VRPX 3.51 2.87
ABG Acquisition Corp. I ABGI 9.79 9.74
BriaCell Therapeutics Corp. BCTX 8.71 8.06
ARYA Sciences Acquisition Corp IV ARYD 9.92 9.81
Oscar Health, Inc. OSCR 8.13 6.77
Khosla Ventures Acquisition Co. KVSA 9.75 9.71
InnovAge Holding Corp. INNV 5.37 4.25
Lerer Hippeau Acquisition Corp. LHAA 9.9 9.73
SVF Investment Corp. 3 SVFC 10.04 9.96
SVF Investment Corp. 2 SVFB 10 9.83
Vector Acquisition Corporation II VAQC 9.8 9.76
Roblox Corporation RBLX 98.81 79.05
First High-School Education Group Co., Ltd. FHS 2.09 1.66
Prometheus Biosciences, Inc. RXDX 39.28 30
MeaTech 3D Ltd. MITC 6.49 5.47
JOANN Inc. JOAN 10.73 9.82
Hayward Holdings, Inc. HAYW 25.12 21.88
Sun Country Airlines Holdings, Inc. SNCY 28.38 27.22
Olo, Inc. OLO 21.21 17.28
Jowell Global Ltd. JWEL 8.79 4.28
Tuya Inc. TUYA 5.87 4.92
Research Alliance Corp. II RACB 9.84 9.71
Gain Therapeutics, Inc. GANX 5.99 4.68
Duckhorn Portfolio, Inc. NAPA 23.33 21.45
Instil Bio, Inc. TIL 18.1 13.56
Finch Therapeutics Group, Inc. FNCH 10.4 9.1
Connect Biopharma Holdings Ltd. CNTB 5.7 4.61
AFC Gamma, Inc. AFCG 22.6 20.06
Universe Pharmaceuticals INC UPC 1.78 1.57
Movano Inc. MOVE 4.07 3.48
Dragoneer Growth Opportunities Corp. III DGNU 9.84 9.77
Khosla Ventures Acquisition Co. III KVSC 9.8 9.76
DigitalOcean Holdings, Inc. DOCN 74.89 59.49
ACV Auctions Inc. ACVA 19.3 15.68
Vizio Holding Corp. VZIO 19.58 17.45
SEMrush Holdings, Inc. SEMR 19.81 17.1
Olink Holding AB OLK 19.26 11.68
LAVA Therapeutics BV LVTX 6.01 4.99
Diversey Holdings, Ltd. DSEY 13.89 12.5
Cricut, Inc. CRCT 23.37 21.73
Zhihu Inc. ZH 5.32 4.61
ThredUp Inc. TDUP 13.67 10.76
Ikena Oncology, Inc. (formerly KYN Therapeutics) IKNA 13.85 10.99
Hywin Holdings Ltd. HYW 5.77 5.51
Edgewise Therapeutics, Inc. EWTX 19.41 15.49
Design Therapeutics, Inc. DSGN 20.84 15.11
Alignment Healthcare, Inc. ALHC 13.95 8.39
Coursera, Inc. COUR 25.36 22.11
Achilles Therapeutics plc ACHL 5.23 4.05
Smart Share Global Limited EM 2.24 1.63
Karooooo Ltd. (Cartrack) KARO 37.5 33.29
Frontier Group Holdings, Inc. ULCC 14.36 13.74
Compass, Inc. COMP 9.55 8.31
UTime Limited UTME 2.92 2.14
Panacea Acquisition Corp. II PANA 9.77 9.7
VectivBio Holding AG VECT 5.1 4.87
Reneo Pharmaceuticals, Inc. RPHM 9.07 8.65
Reneo Pharmaceuticals, Inc. RPHM 9.07 8.64
TPG Pace Beneficial II Corp. YTPG 9.88 9.78
Coinbase Global, Inc. COIN 251.05 217.27
Alkami Technology, Inc. ALKT 20.44 16.26
TuSimple Holdings Inc. TSP 36.39 24.62
Karat Packaging Inc. KRT 20.55 18.03
Esports Technologies, Inc. EBET 19.26 13.91
AppLovin Corporation APP 94.38 79.01
agilon health, inc. AGL 27.75 19.61
Recursion Pharmaceuticals, Inc. RXRX 18.03 13.81
Biomea Fusion, Inc. BMEA 9.03 7.47
Akoya Biosciences, Inc. AKYA 15.48 11.98
Infobird Co., Ltd IFBD 1.21 0.84
UiPath, Inc. PATH 43.87 36.73
SkyWater Technology, Inc. SKYT 15.55 12.83
DoubleVerify Holdings, Inc. DV 32.78 25.77
Zymergen, Inc. ZY 7.02 5.49
NeuroPace Inc. NPCE 11.57 9.96
KnowBe4, Inc. KNBE 22.61 20.56
Treace Medical Concepts, Inc. TMCI 20.48 17.83
Rain Therapeutics Inc. RAIN 13.68 11.59
Latham Group, Inc. SWIM 25.19 19.45
Impel NeuroPharma, Inc. IMPL 8.85 7.04
Agiliti, Inc. AGTI 22.61 19.95
FTC Solar, Inc. FTCI 7.6 5.13
Privia Health Group, Inc. PRVA 26.98 22.06
Endeavor Group Holdings, Inc. EDR 34.81 32.15
Aveanna Healthcare Holdings Inc. AVAH 7.46 6.34
Werewolf Therapeutics, Inc. HOWL 12.22 8.92
Vaccitech plc VACC 11.75 9.95
Red Cat Holdings, Inc. RCAT 2.2 1.93
ION Acquisition Corp 3 Ltd. IACC 9.79 9.73
The Honest Company, Inc. HNST 8.24 6.83
Five Star Bancorp FSBC 31.61 30.28
Valneva SE VALN 50.99 37.38
Waterdrop Inc. WDH 1.4 1.31
Talaris Therapeutics, Inc. TALS 16.56 10.65
Onion Global Limited OG 2.51 2.2
Bowman Consulting Group Ltd. BWMN 21.84 20.76
Anebulo Pharmaceuticals, Inc. ANEB 7 6.45
Flora Growth Corp. FLGC 2.16 1.7
SimilarWeb Ltd. SMWB 18.02 16.77
iPower Inc. IPW 2.37 1.78
Global-E Online Ltd. GLBE 62.77 43.02
Vera Therapeutics, Inc. VERA 27.04 19.99
Squarespace, Inc. SQSP 30.21 26.5
Procore Technologies, Inc. PCOR 79.37 67.98
Oatly Group AB OTLY 8.37 7.41
Fifth Wall Acquisition Corp. III FWAC 9.9 9.8
ZipRecruiter, Inc. ZIP 25.22 23.06
Paymentus Holdings, Inc. PAY 33.41 27.5
Flywire Corporation FLYW 38.45 31.09
Dynamics Special Purpose Corp. DYNS 9.9 9.83
Singular Genomics Systems, Inc. OMIC 12.09 7.76
FIGS, Inc. FIGS 26.8 22.53
Day One Biopharmaceuticals Holding Company, LLC DAWN 17.45 14.09
Centessa Pharmaceuticals plc CNTA 11.67 8.86
DLocal Limited DLO 35.12 27.58
Zhangmen Education Inc. ZME 4.52 1.78
Marqeta, Inc. MQ 18 13.71
Zeta Global Holdings Corp. ZETA 8.64 7.87
monday.com Ltd. MNDY 301.21 215.64
LifeStance Health Group, Inc. LFST 10.5 8.56
1stdibs.com, Inc. DIBS 12.1 10.45
TaskUs, Inc. TASK 54.08 40.7
Kanzhun Ltd. BZ 36.92 29.25
Janux Therapeutics, Inc. JANX 20.24 15.94
Alzamend Neuro, Inc. ALZN 2.23 1.79
WalkMe Ltd. WKME 19.89 16.99
MOLECULAR PARTNERS AG MOLN 31.89 16.51
Convey Holding Parent, Inc. CNVY 8.47 7.57
Verve Therapeutics, Inc. VERV 39.36 30.91
Lyell Immunopharma, Inc. LYEL 7.7 6.04
iSpecimen Inc. ISPC 8.5 6.25
Angel Oak Mortgage, Inc. AOMR 17.25 16.73
Tremor International Ltd. TRMR 15.15 13.87
Femasys Inc. FEMY 3.99 3.09
Cyteir Therapeutics, Inc. CYT 10.08 6.12
Codex DNA, Inc. DNAY 9.82 7.54
Century Therapeutics, Inc. IPSC 15.92 13.14
ATAI Life Sciences B.V. ATA 10.15 10.14
Ambrx Biopharma Inc. AMAM 9.2 6.1
AiHuiShou International Co. Ltd. RERE 6.05 5.93
Full Truck Alliance Co. Ltd. YMM 9.55 7.61
Sprinklr, Inc. CXM 15.67 13.27
First Advantage Corp. FA 19.15 17.67
Coliseum Acquisition Corp. MITAU 9.9 9.85
Monte Rosa Therapeutics, Inc. GLUE 20.41 15
Miromatrix Medical Inc. MIRO 4.75 3.94
GROVE, INC. GRVI 4.7 4.09
Doximity, Inc. DOCS 51.56 46.03
Confluent, Inc. CFLT 73.65 60.8
Bright Health Group, Inc. BHG 3.72 2.96
Bon Natural Life Limited BON 4.45 3.25
Mister Car Wash, Inc. MCW 18.92 17.09
Missfresh Limited MF 4.96 4.4
Graphite Bio, Inc. GRPH 13.06 10.02
GH Research PLC GHRS 23.52 18.55
Elevation Oncology, Inc. ELEV 6.41 5.97
Alpha Teknova, Inc. TKNO 21.64 15.8
Acurx Pharmaceuticals, LLC ACXP 4.76 4.3
Gobi Acquisition Corp. GOBI 9.82 9.63
Dingdong (Cayman) Limited DDL 15.04 8.63
Xometry, Inc. XMTR 58.7 49.87
Social Capital Suvretta Holdings Corp. IV DNAD 9.89 9.82
Social Capital Suvretta Holdings Corp. III DNAC 9.91 9.82
Social Capital Suvretta Holdings Corp. II DNAB 9.95 9.82
Social Capital Suvretta Holdings Corp. I DNAA 9.97 9.82
SentinelOne, Inc. S 48.37 41.9
Pop Culture Group Co., Ltd CPOP 3.25 1.72
LegalZoom.com, Inc LZ 16.12 14.51
Integral Ad Science Holding LLC IAS 22.4 17.51
Intapp, Inc. INTA 24.51 21.78
DiDi Global Inc. DIDI 5.22 4.49
CVRx, Inc. CVRX 12.37 9.25
Clear Secure, Inc. YOU 31.85 24.42
Aerovate Therapeutics, Inc. AVTE 10.93 9.39
Torrid Holdings Inc. CURV 10.7 8.63
The Glimpse Group, Inc. VRAR 10.69 7.79
Krispy Kreme, Inc. DNUT 18.78 16.2
EverCommerce Inc. EVCM 15.45 12.53
Eco Wave Power Global AB WAVE 6 5.27
D-MARKET Electronic Services & Trading (Hepsiburada) HEPS 1.98 1.63
NYXOAH SA NYXH 23.05 21.74
Moving iMage Technologies, Inc. MITQ 2.12 1.72
AltC Acquisition Corp. (formerly Churchill Capital Corp. VIII) ALCC 9.9 9.81
Transcode Therapeutics, Inc. RNAZ 3.01 2.43
Sentage Holdings Inc. SNTG 1.33 0.84
ARYA Sciences Acquisition Corp V ARYE 9.73 9.7
Sight Sciences, Inc. SGHT 17.95 15.56
Sera Prognostics, INC. SERA 8.8 6.97
Rapid Micro Biosystems, Inc. RPID 10.59 7.2
Phillips Edison & Company, Inc. PECO 34.97 33.29
Membership Collective Group Inc. MCG 12.99 10.14
F45 Training Holdings Inc. FXLV 12.58 10.96
TScan Therapeutics, Inc. TCRX 5.05 4.2
Stevanato Group S.p.A. STVN 21.47 17.17
Regencell Bioscience Holdings Limited RGC 35.89 28.68
Imago BioSciences, Inc. IMGO 24.76 18.48
Erasca, Inc. ERAS 15.13 12.07
Bridge Investment Group Holdings Inc. BRDG 24.6 22.06
Blend Labs, Inc. BLND 7.43 6.89
HCW Biologics Inc. HCWB 2.39 2.22
VTEX VTEX 10.63 7.58
Twin Vee PowerCats Co. VEEE 4.06 3.72
Paycor HCM, Inc. PYCR 28.52 24.26
Kaltura, Inc. KLTR 3.68 3.07
CS Disco, Inc. LAW 34.51 29.65
Zevia PBC ZVIA 7.74 6.66
Zenvia Inc. ZENV 6.79 5.9
Ryan Specialty Group Holdings, Inc. RYAN 39.55 36.09
Instructure Holdings, Inc. INST 23.81 20.49
Couchbase, Inc. BASE 24.66 20.2
AbSci Corp. ABSI 8.33 6.14
Xponential Fitness, Inc. XPOF 21.35 14.32
Sophia Genetics SA. SOPH 15.6 12.02
Outbrain Inc. OB 14.98 13.6
Gambling.com Group Limited GAMB 10.49 8.98
Cytek BioSciences, Inc. CTKB 17.25 13.74
Core & Main, Inc. CNM 31.78 24.36
Candel Therapeutics, Inc. CADL 8 6.25
PowerSchool Holdings, Inc. PWSC 17.24 13.46
MeridianLink, Inc. MLNK 21.58 17.57
Duolingo, Inc. DUOL 105.86 91.83
DA32 Life Science Tech Acquisition Corp. DALS 9.85 9.7
Traeger Inc. (TGPX Holdings I LLC) COOK 12.28 10.55
Software Acquisition Group Inc. III SWAGU 10.11 10.11
Robinhood Markets, Inc. HOOD 18.65 15.17
Riskified Ltd. RSKD 7.9 6.56
Rallybio Corp. RLYB 11.02 8.43
Nuvalent, Inc. NUVL 18.93 12.16
Icosavax, Inc. ICVX 22.5 16.24
Tenaya Therapeutics, Inc. TNYA 19.3 10
RxSight, Inc. RXST 11.76 8.97
Rani Therapeutics Holdings, Inc. RANI 21.11 15.81
Omega Therapeutics, Inc. OMGA 13.58 10.1
IN8bio, Inc. INAB 4.81 4.05
Immuneering Corp. IMRX 16.74 13
Dole plc DOLE 13.5 12.72
Weber Inc. WEBR 12.61 10.41
Orange County Bancorp, Inc. OBT 42.61 39.99
European Wax Center, Inc. EWCZ 30.71 25.17
Adagio Therapeutics, Inc. ADGI 7.31 5.47
Acumen Pharmaceuticals, Inc. ABOS 6.62 5.22
Eliem Therapeutics, Inc. ELYM 13.15 8.82
Southern States Bancshares, Inc. SSBK 19.87 19.48
IPSIDY Inc. AUID 14.33 9.71
Biotricity, Inc. BTCY 4.03 3.15
Focus Universal Inc. FCUV 9.22 7.91
DoubleDown Interactive Co., Ltd. DDI 15.64 14.66
Sportradar Group AG SRAD 18.44 15.47
Tyra Biosciences, Inc. TYRA 14.09 11.9
Thoughtworks Holding Inc. (Turing Holding) TWKS 26.69 23.07
PROCEPT BioRobotics Corporation PRCT 25.74 20.76
On Holding AG ONON 38.68 28.03
EzFill Holdings, Inc. EZFL 1.47 1.27
Dutch Bros Inc. BROS 52.42 45.17
DICE Therapeutics, Inc. DICE 25.02 16.86
Definitive Healthcare Corp. DH 28.36 21.57
Aesther Healthcare Acquisition Corp. AEHAU 10.12 10.12
ForgeRock, Inc. FORG 24.92 16.25
Enact Holdings, Inc. (formerly Genworth Mortgage Holdings, Inc.) ACT 22.36 21.23
VersaBank VBNK 12.18 11.92
Toast, Inc. TOST 33.03 25.2
Freshworks Inc. FRSH 25.46 21.55
a.k.a. Brands Holding Corp. AKA 9.49 7.49
Sterling Check Corp. STER 21.66 19.45
Sovos Brands, Inc. SOVO 15.62 13.86
Remitly Global, Inc. RELY 20.58 15
ENGAGESMART, Inc. ESMT 23.76 19.91
Brilliant Earth Group, Inc. BRLT 18.49 12.42
Argo Blockchain Plc ARBK 12.7 10.92
CUE Health Inc. HLTH 14.67 9.58
Clearwater Analytics Holdings, Inc. CWAN 21.4 17.37
Amplitude, Inc. AMPL 53.05 43.09
Warby Parker Inc. WRBY 45.75 34.27
MELI Kaszek Pioneer Corp. MEKA 11.56 10.15
Hennessy Capital Investment Corp. VI HCVIU 10 9.92
Olaplex Holdings, Inc. OLPX 29.41 22.84
TDCX Inc. TDCX 19.1 15.05
First Watch Restaurant Group, Inc. FWRG 17.06 14.8
Exscientia plc EXAI 20.75 18.01
Volcon, Inc. VLCN 11.09 9.01
THESEUS Pharmaceuticals, Inc. THRX 11.73 9.52
Life Time Group Holdings, Inc. LTH 18.48 16.38
Pyxis Oncology, Inc. PYXS 11.43 9.61
IsoPlexis Corp. ISO 10.07 7.54
Cognition Therapeutics, Inc. CGTX 6.9 5.75
Healthcare Triangle, Inc. HCTI 1.84 1.69
AvidXchange Holdings, Inc. AVDX 15.74 11.43
Lucid Diagnostics Inc. LUCD 5.24 4.26
IHS Holding Limited IHS 13.76 11.95
GitLab, Inc. GTLB 85 64.06
Paragon 28, Inc. FNA 17.56 15.41
MiNK Therapeutics, Inc. INKT 4.7 3.17
Stronghold Digital Mining, Inc. SDIG 13.85 11.18
Cyngn Inc. CYN 4.67 3.24
Context Therapeutics Inc. CNTX 2.82 2.25
Ventyx Biosciences, Inc. VTYX 19.98 15.17
The Vita Coco Company, Inc. COCO 12 10.33
Runway Growth Finance Corp. RWAY 13.48 13.05
Portillo’s Inc. PTLO 38.45 28.86
P10, Inc. PX 13.98 12.78
Enfusion, Inc. ENFN 21.35 16.62
Xilio Therapeutics, Inc. XLO 16.05 13.96
Minerva Surgical, Inc. UTRS 5.82 4.95
Aris Water Solutions, Inc. ARIS 13.27 12.03
Augmedix, Inc. AUGX 3.35 3.08
Rent the Runway, Inc. RENT 8.31 5.43
MARPAI, Inc. MRAI 4.44 2.76
Informatica Inc. INFA 35.95 29.49
Arteris, Inc. AIP 21.36 15.25
Solo Brands, Inc. DTC 16.66 14.75
GLOBALFOUNDRIES Inc. GFS 66.73 59.35
Fluence Energy, Inc. FLNC 34.87 24.2
Udemy, Inc. UDMY 18.97 14.66
Sonendo, Inc. SONX 8.17 5.44
HireRight Holdings Corp. HRT 16.32 13.72
Entrada Therapeutics, Inc. TRDA 16.5 8.61
Aura Biosciences, Inc. AURA 18.79 15.94
Airsculpt Technologies, Inc. AIRS 17.32 14.34
LianBio LIAN 6.21 4.88
Claros Mortgage Trust, Inc. CMTG 18.21 16.54
Allbirds, Inc. BIRD 15.83 13.57
Spindletop Health Acquisition Corp. SHCAU 10.15 10.11
NerdWallet, Inc. NRDS 15.95 13.34
MDxHEALTH SA MDXH 10.27 9.5
Evotec SE EVO 23.26 20.07
Cadre Holdings, Inc. CDRE 25.01 20.8
Arhaus, Inc. ARHS 13.04 10.41
The Real Good Food Company, Inc. RGF 7.37 6.26
MAINZ BIOMED B.V. MYNZ 20.87 10.39
IO Biotech, Inc. IOBT 7.6 6.68
Cian PLC CIAN 13.07 9.63
Third Coast Banchares, Inc. TCBX 26 25
Society Pass Inc. SOPA 11.15 6.3
Hertz Global Holdings, Inc. HTZ 24.75 23.7
Rivian Automotive, Inc. RIVN 102.72 79.95
Expensify, Inc. EXFY 40.38 29.68
CI&T Inc. CINT 13.61 10.85
Winc, Inc. WBEV 8.02 5.81
Weave Communications, Inc. WEAV 14.6 10.81
Vaxxinity, Inc. VAXX 7.56 5.29
TIVIC Health Systems, Inc. TIVC 4.05 2.97
Lulu’s Fashion Lounge Holdings, Inc. LVLU 10.09 9.2
Kidpik Corp. PIK 7.3 4.75
BACKBLAZE, Inc. BLZE 17.88 13.1
Mynaric AG MYNA 13.77 11.5
Journey Medical Corp. DERM 5.5 4.67
Energem Corp. ENCPU 10.2 10.12
USERTESTING, INC. USER 8.62 7.37
SONO Group N.V. SEV 10.49 7.59
Iris Energy Limited IREN 15.39 11.3
Braze, Inc. BRZE 72.82 60.47
Sweetgreen, Inc. SG 31.48 26.05
Snow Lake Resources Ltd. LITM 6.6 5.62
FinWise Bancorp FINW 17.05 13.84
Crescera Capital Acquisition Corp. CRECU 10.05 9.99