Stock - 52-Week High/Low

2020

Name Ticker High Low
Bellicum Pharmaceuticals, Inc. BLCM 10.67 1.26
On Deck Capital, Inc. ONDK 4.2 0.61
James River Group Holdings, Ltd. JRVR 55.22 27.74
Workiva Inc. WK 93.34 24.82
New Relic, Inc. NEWR 73.85 36.09
Fiat Chrysler Automobiles N.V. FCAU 18.18 6.35
LendingClub Corporation LC 13.3 4.41
Momo Inc. MOMO 39.97 12.88
The Habit Restaurants, Inc. HABT 13.98 10.18
Second Sight Medical Products, Inc. EYES 6.09 0.7
Paramount Group, Inc. PGRE 14.9 5.73
STORE Capital Corporation STOR 39.91 14.58
FibroGen, Inc FGEN 48.97 23.3
Landmark Infrastructure Partners LP LMRK 17.63 7.58
PRA Health Sciences, Inc. PRAH 125.44 64.14
Sky Solar Holdings, Ltd. SKYS 9.98 1.18
Axalta Coating Systems Ltd. AXTA 31.13 13.67
The Joint Corp. JYNT 27.07 8.14
Freshpet, Inc. FRPT 144.34 43.78
Triumph Bancorp, Inc. TBK 51.82 19.37
Upland Software, Inc. UPLD 48.9 22.38
Coherus BioSciences, Inc. CHRS 22.5 11.67
Nevro Corp. NVRO 185.12 2.91
Antero Midstream Partners LP AM 8.44 1.98
Xenon Pharmaceuticals Inc. XENE 17.5 8.08
Boot Barn Holdings, Inc. BOOT 47.72 10.46
Fifth Street Asset Management Inc FSAM 1.85 0.02
Shell Midstream Partners, L.P. SHLX 22.52 7.51
Sientra, Inc. SIEN 9.5 1.01
Proteon Therapeutics, Inc. PRTO 0.86 0.42
DBV Technologies S.A. DBVT 13.05 1.38
Zayo Group Holdings, Inc. ZAYO 34.99 34.65
Atara Biotherapeutics, Inc. ATRA 26.23 5.69
Forward Pharma A/S FWP 7.77 4.92
Great Western Bancorp, Inc. GWB 34.73 11.55
Diplomat Pharmacy, Inc. DPLO 4.11 3.99
Dave & Buster's Entertainment, Inc. PLAY 47.38 4.87
USD Partners LP USDP 10.55 1.69
HubSpot, Inc. HUBS 418.22 104.71
Veritex Holdings, Inc. VBTX 29.26 10.77
Dermira, Inc. DERM 19.41 14.51
Wayfair Inc. W 342.4 23.52
Atento S.A. ATTO 13.6 0.78
Calithera Biosciences, Inc. CALA 7.88 3.21
Vascular Biogenics Ltd. VBLT 2 0.96
Vivint Solar, Inc. VSLR 43.92 3.29
GWG Holdings, Inc GWGH 10.5 6.65
Medley Management Inc. MDLY 8.1 0.3
CyberArk Software Ltd. CYBR 163.96 72.78
Citizens Financial Group, Inc. CFG 40.82 15.32
Israel Chemicals Shs ICL 5.11 2.83
Grupo Aval Acciones y Valores S.A. AVAL 8.87 3.34
Alibaba Group Holding Limited BABA 317.14 176.34
Foamix Pharmaceuticals Ltd. FOMX 4.69 2.99
ProQR Therapeutics N.V. PRQR 9.75 3.62
Affimed N.V. AFMD 7.03 1.44
ReWalk Robotics Ltd RWLK 2.53 0.42
Otonomy, Inc. OTIC 6.47 1.58
Independence Contract Drilling, Inc. ICD 12.93 0.25
Ryerson Holding Corporation RYI 13.64 3.94
T2 Biosystems, Inc. TTOO 3.21 0.28
Hoegh LNG Partners LP HMLP 16.74 5.1
Auris Medical Holding AG EARS 5.23 0.7
Catalent, Inc. CTLT 105.36 36.95
HealthEquity, Inc. HQY 88.03 40.54
Marinus Pharmaceuticals, Inc. MRNS 16.24 1.19
Bioblast Pharma Ltd. ORPN 11.5 11.5
Synchrony Financial SYF 36.42 12.8
Westlake Chemical Partners LP WLKP 25.75 10.31
Spark Energy, Inc. SPKE 10.4 5.4
El Pollo Loco Holdings, Inc. LOCO 19.76 6.76
Ocular Therapeutix, Inc. OCUL 22.37 3.9
Orion Engineered Carbons S.A OEC 19.38 6.35
Advanced Drainage Systems, Inc. WMS 83.4 23.59
Intersect ENT, Inc. XENT 29.22 8.95
Townsquare Media, Inc. TSQ 10.27 3.8
Pfenex Inc. PFNX 13.59 5.41
Medical Transcription Billing, Corp. MTBC 12.53 3.89
Globant S.A. GLOB 222.7 72.65
Sage Therapeutics, Inc. SAGE 89.06 25.95
TerraForm Power, Inc. TERP 21.81 11.57
Trupanion, Inc. TRUP 122.08 23.84
CareDx, Inc. CDNA 77.09 13.94
iRadimed Corporation IRMD 27.47 16.08
GlobeImmune Inc GBIM 0.51 0.07
Investar Holding Corporation ISTR 24.29 9.25
Minerva Neurosciences, Inc NERV 14.7 2.26
The Michaels Companies, Inc. MIK 12.9 1.46
NextEra Energy Partners, LP NEP 68.08 32.16
ServiceMaster Global Holdings, Inc. SERV 51.67 20.36
GoPro, Inc. GPRO 8.83 2.01
Amphastar Pharmaceuticals, Inc. AMPH 22.46 12.66
Materialise NV MTLS 58.79 12.07
Xunlei Limited XNET 5.47 2.38
Ardelyx, Inc. ARDX 8.57 4.35
Zafgen, Inc. ZFGN 1.52 0.66
Viper Energy Partners LP VNOM 26.71 5.18
Century Communities, Inc. CCS 47.6 10.35
Aspen Aerogels, Inc. ASPN 17.8 4.94
MobileIron, Inc. MOBL 7.1 3.08
Trinseo S.A. TSE 51.65 14.63
Radius Health, Inc. RDUS 20.81 10.32
Arista Networks, Inc. ANET 290.94 157.04
Resonant Inc. RESN 3.04 1.01
Parsley Energy, Inc. PE 19.85 4.12
Agile Therapeutics, Inc. AGRX 4.57 1.58
Heritage Insurance Holdings, Inc. HRTG 13.81 9.06
Superior Drilling Products, Inc. SDPI 1.01 0.27
JD.com, Inc. JD 92.49 35.24
Tecogen Inc. TGEN 2.19 0.66
TrueCar, Inc. TRUE 5.48 2.12
Jumei International Holding Limited JMEI 19.95 1.87
Bankwell Financial Group, Inc. BWFG 29.1 12.76
Zendesk, Inc. ZEN 143.54 54.74
ServisFirst Bancshares, Inc. SFBS 41.56 25.08
Tuniu Corporation TOUR 3.53 0.75
PBF Logistics LP PBFX 21.72 3.25
Cheetah Mobile Inc. CMCM 4 1.68
Dorian LPG Ltd. LPG 16.18 6.44
GasLog Partners LP GLOP 15.65 1.7
SCYNEXIS, Inc. SCYX 8.02 0.55
Aldeyra Therapeutics, Inc. ALDX 8.13 1.62
Ares Management Corporation ARES 49.62 22.71
Vital Therapies, Inc. VTL 0.83 0.83
Sabre Corporation SABR 23.12 3.31
Sportsman's Warehouse Holdings, Inc. SPWH 17.92 4.3
Leju Holdings Limited LEJU 3.98 1.3
Moelis & Company MC 47.5 23.83
Paycom Software, Inc. PAYC 465.13 165.01
City Office REIT, Inc. CIO 14.11 6.27
Weibo Corporation WB 51.09 29.81
Phibro Animal Health Corporation PAHC 28.29 16.44
Farmland Partners Inc. FPI 8.76 5.2
Enable Midstream Partners, LP ENBL 10.77 1.81
Adamas Pharmaceuticals, Inc. ADMS 5.97 1.99
Ally Financial Inc. ALLY 35.66 11.7
GrubHub Inc. GRUB 84.55 30.13
Five9, Inc. FIVN 187.09 56.45
Tarena International, Inc. TEDU 5.15 1.53
The Rubicon Project, Inc. RUBI 32.5 4.15
1347 Property Insurance Holdings, Inc. PIH 5.92 2.94
Bluerock Residential Growth REIT, Inc. BRG 12.41 3.79
2U, Inc. TWOU 48.54 12.51
Energous Corporation WATT 3.94 0.62
TriNet Group, Inc. TNET 83.3 29.57
Applied Genetic Technologies Corporation AGTC 9.6 2.36
A10 Networks, Inc. ATEN 10.42 3.52
Aravive, Inc. ARAV 14.81 3.5
Q2 Holdings, Inc. QTWO 128.63 50.63
Akebia Therapeutics, Inc. AKBA 13.58 2.22
MediWound Ltd. MDWD 4.15 1.47
Paylocity Holding Corporation PCTY 214.88 74.02
Castlight Health, inc. CSLT 1.53 0.61
Galmed Pharmaceuticals Ltd. GLMD 6.86 3.06
Coupa Software Incorporated COUP 366.9 109.57
Recro Pharma, Inc. REPH 18.75 1.51
Varonis Systems, Inc. VRNS 171.22 51.19
Semler Scientific Inc SMLR 94 30.8
Inogen, Inc INGN 68.34 27.08
Concert Pharmaceuticals, Inc. CNCE 12.84 5.98
Installed Building Products, Inc. IBP 118.78 30.32
Flexion Therapeutics, Inc. FLXN 20.96 5.53
Eagle Pharmaceuticals, Inc. EGRX 59.64 34.37
Revance Therapeutics, Inc. RVNC 34.3 12.46
Ladder Capital Corp LADR 18.94 3.39
Continental Building Products, Inc. CBPX 37 36.33
uniQure N.V. QURE 74.15 35.35
Genocea Biosciences, Inc. GNCA 5.53 1.26
Cara Therapeutics, Inc. CARA 18.07 9.12
New Home Company Inc. (The) NWHM 5.76 1.03
Ultragenyx Pharmaceutical Inc. RARE 177.39 33.8
Malibu Boats, Inc. MBUU 67.88 18.73
Trevena, Inc. TRVN 3.26 0.48
Dicerna Pharmaceuticals, Inc. DRNA 26.62 13.37
Care.com, Inc. CRCM 15.13 14.96
Akers Biosciences Inc. AKER 6.54 1.69
Santander Consumer USA Holdings Inc. SC 27.12 10.11
Cypress Energy Partners, L.P. CELP 9.42 1.92
GlycoMimetics, Inc. GLYC 5.38 1.83
Retrophin, Inc. RTRX 27.87 9.93
China Customer Relations Centers, Inc. CCRC 10.99 3.47
Yirendai Ltd. YRD 7.21 2.7
Atlassian Corporation Plc TEAM 248.19 120.57
Duluth Holdings Inc. DLTH 16.88 3.32
Kitov Pharma Ltd. KTOV 4.77 0.23
Axsome Therapeutics, Inc. AXSM 100.1 41.2
Mimecast Limited MIME 58.41 27.55
Match Group, Inc. MTCH 156.12 47.35
Square, Inc. SQ 241.97 38.09
Mesoblast Limited MESO 20.95 3.38
Instructure, Inc. INST 49 46.3
Voyager Therapeutics, Inc. VYGR 14.64 6.8
WAVE Life Sciences Ltd. WVE 19.54 6.99
Equity Bancshares, Inc. EQBK 30.16 13.25
Kura Oncology, Inc. KURA 41.6 6.45
Fuling Global Inc. FORK 2.53 1.42
MyoKardia, Inc. MYOK 224.91 43.5
Adesto Technologies Corporation IOTS 12.55 7.04
Oasmia Pharmaceutical AB OASM 1.55 1.55
Ferrari N.V. RACE 231.21 129.32
Strongbridge Biopharma plc SBBP 4.4 1.57
CPI Card Group Inc. PMTS 4.39 0.58
CytomX Therapeutics, Inc. CTMX 14.64 3.61
Allegiance Bancshares, Inc. ABTX 38.88 21.61
Aclaris Therapeutics, Inc. ACRS 7.58 0.75
Pure Storage, Inc. PSTG 24.2 8.76
NovoCure Limited NVCR 174.5 57.05
Surgery Partners, Inc. SGRY 29.01 4.68
Performance Food Group Company PFGC 53.61 11.42
Nabriva Therapeutics plc NBRV 3.78 0.39
Penumbra, Inc. PEN 272.83 124.34
REGENXBIO Inc. RGNX 54.4 21.5
Benitec Biopharma Limited BNTC 14.17 2.61
Houlihan Lokey Inc HLI 70.2 45.87
Conifer Holdings, Inc. CNFR 4.14 2.18
Global Blood Therapeutics, Inc. GBT 84.67 37.65
Aimmune Therapeutics, Inc. AIMT 36.95 11.48
Planet Fitness, Inc. PLNT 87.85 27.54
Sunrun Inc. RUN 80.92 8.36
Zynerba Pharmaceuticals, Inc. ZYNE 6.54 2.9
Intec Pharma Ltd. NTEC 6.09 0.15
Aqua Metals, Inc. AQMS 3.09 0.34
Xcel Brands, Inc XELB 1.7 0.4
vTv Therapeutics Inc. VTVT 3.93 1.49
NantKwest, Inc. NK 17.61 2.6
Neos Therapeutics, Inc. NEOS 1.81 0.48
Live Oak Bancshares, Inc. LOB 49.96 8.08
Ooma, Inc. OOMA 18.69 7.95
Rapid7, Inc. RPD 92.55 33.4
Ollie's Bargain Outlet Holdings, Inc. OLLI 110.98 34.25
Jupai Holdings Limited JP 2.44 0.94
Chiasma, Inc. CHMA 7.04 2.98
Hailiang Education Group Inc. HLG 74.75 32.11
Natera, Inc. NTRA 112.03 17.27
ConforMIS, Inc. CFMS 1.53 0.56
Teladoc Health, Inc. TDOC 249.42 82.88
Unique Fabricating, Inc. UFAB 6.24 1.64
Alarm.com Holdings, Inc. ALRM 103.79 34.29
AppFolio, Inc. APPF 183.66 84.99
Green Plains Partners LP GPP 14.73 3.58
Seres Therapeutics, Inc. MCRB 37.73 2.64
TransUnion TRU 100.97 54.98
Lantheus Holdings, Inc. LNTH 19.99 9.11
Glaukos Corporation GKOS 75.26 25.53
Catabasis Pharmaceuticals, Inc. CATB 8.2 1.32
Ritter Pharmaceuticals, Inc. RTTR 0.72 0.17
Celyad SA CYAD 12.47 4.18
Fitbit, Inc. FIT 7.26 5.99
Univar Inc. UNVR 24.23 7.08
Wingstop Inc. WING 168.68 49.72
People's Utah Bancorp PUB 30.53 13.56
Evolent Health, Inc EVH 16.59 3.64
DAVIDsTEA Inc. DTEA 3.13 0.39
Baozun Inc. BZUN 46.14 22.96
Community Healthcare Trust Incorporated CHCT 51.9 22
Shopify Inc. SHOP 1277.08 322.29
Fortress Transportation and Infrastructure Investors LLC FTAI 23.46 5.67
Arcadia Biosciences, Inc. RKDA 5.79 2.37
Galapagos NV GLPG 272.35 96.85
Jaguar Health, Inc. JAGX 0.95 0.19
BiondVax Pharmaceuticals Ltd. BVXV 51.1 2.5
Collegium Pharmaceutical, Inc. COLL 24.37 13.89
aTyr Pharma, Inc. LIFE 6.79 2.17
HTG Molecular Diagnostics, Inc. HTGM 5.96 0.28
Adaptimmune Therapeutics plc ADAP 12.1 1.15
OpGen, Inc. OPGN 4.04 1.13
Black Stone Minerals, L.P. BSM 13.32 4.13
Blueprint Medicines Corporation BPMC 124.48 48.11
Enviva Partners, LP EVA 45.82 22.73
Viking Therapeutics, Inc. VKTX 8.11 3.45
National Storage Affiliates Trust NSA 38.04 22.82
Party City Holdco Inc. PRTY 6.7 0.27
Virtu Financial, Inc. VIRT 27.86 15.29
KemPharm, Inc. KMPH 14.47 0.17
Etsy, Inc. ETSY 195.74 31.69
XBiotech Inc. XBIT 25.7 8.89
Cidara Therapeutics, Inc. CDTX 4.1 1.74
Aduro Biotech, Inc. ADRO 18.81 1.15
Kornit Digital Ltd. KRNT 91.23 23.05
GoDaddy Inc. GDDY 88 41.92
Jernigan Capital, Inc. JCAP 20.57 9.34
Franklin Financial Network, Inc. FSB 38.95 15.03
SolarEdge Technologies, Inc. SEDG 324.09 69.48
Cellectis S.A. CLLS 31.64 7.81
Tantech Holdings Ltd. TANH 3.63 0.93
Summit Materials, Inc. SUM 24.83 8.48
Summit Therapeutics plc SMMT 6 1.37
Eyegate Pharmaceuticals, Inc. EYEG 9.85 3.24
Great Ajax Corp. AJX 15.34 4.11
Bellerophon Therapeutics, Inc. BLPH 20.28 0.27
Invitae Corporation NVTA 57.8 7.64
Inovalon Holdings, Inc. INOV 27.49 13.9
Easterly Government Properties, Inc. DEA 29.32 19.35
TRACON Pharmaceuticals, Inc. TCON 11.7 1.09
Avinger, Inc. AVGR 1.27 0.23
Shake Shack, Inc. SHAK 91.08 32.51
Ascendis Pharma A/S ASND 182.76 97.01
Zosano Pharma Corporation ZSAN 1.82 0.33
Box, Inc. BOX 22.06 9.12
County Bancorp, Inc. ICBK 27.08 13.76
trivago N.V. TRVG 3.02 1.25
Athene Holding Ltd. ATH 50.04 16.11
Ichor Holdings ICHR 39.32 14.9
SenesTech, Inc. SNES 6.74 0.35
Polar Power, Inc. POLA 6.23 1
Innovative Industrial Properties, Inc. IIPR 194.27 46.51
Smart Sand, Inc. SND 2.5 0.6
Hunter Maritime Acquisition Corp. HUNTU 88 88
GDS Holdings Limited GDS 99.02 48.22
BlackLine, Inc. BL 140.28 42.38
Acushnet Holdings Corp. GOLF 41.98 21.15
ZTO Express (Cayman) Inc. ZTO 38.64 21.79
Myovant Sciences Ltd. MYOV 28.24 6.55
Ra Pharmaceuticals, Inc. RARX 48.01 40.51
iRhythm Technologies, Inc. IRTC 260.07 57.79
Forterra, Inc. FRTA 19.23 3.55
CRISPR Therapeutics AG CRSP 173.23 33.68
Mammoth Energy Services, Inc. TUSK 5.19 0.58
Azure Power Global Limited AZRE 40.77 11.98
Extraction Oil & Gas, Inc. XOG 2.35 0.04
AzurRx BioPharma, Inc. AZRX 1.73 0.5
Camping World Holdings, Inc. CWH 42.29 3.87
Everspin Technologies, Inc. MRAM 8.77 2.17
AquaVenture Holdings Limited WAAS 27.18 25.31
Obalon Therapeutics, Inc. OBLN 2.54 0.65
Advanced Disposal Services, Inc. ADSW 33.06 29.92
Coupa Software Inc COUP 362.67 109.57
Nutanix, Inc. NTNX 37.31 12.49
Tabula Rasa HealthCare, Inc. TRHC 69.12 31.06
Fulgent Genetics, Inc. FLGT 52.1 6.75
Shineco, Inc. TYHT 3.54 0.39
Valvoline Inc. VVV 23.63 9.14
Gridsum Holding Inc. GSUM 1.85 0.35
AC Immune SA ACIU 9.95 4.24
CapStar Financial Holdings, Inc. CSTR 16.48 7.48
e.l.f. Beauty, Inc. ELF 25.19 8.13
Novan, Inc. NOVN 3.12 0.23
The Trade Desk, Inc. TTD 971.12 144.39
Bigfoot Project Investments Inc BGFT 1.26 0
Everbridge, Inc. EVBG 160.78 77.71
FB Financial Corporation FBK 39.46 15.28
Bank of N.T. Butterfield & Son Limited (The) NTB 37.2 15.03
Noble Midstream Partners LP NBLX 26.68 2.9
Airgain, Inc. AIRG 17.94 5.96
Medpace Holdings, Inc. MEDP 149.19 61.71
Protagonist Therapeutics, Inc. PTGX 25.13 5.4
Atomera Incorporated ATOM 16.41 2.55
At Home Group Inc. HOME 23.25 1.42
First Hawaiian, Inc. FHB 30.87 13.98
Cellect Biotechnology Ltd. APOP 5.38 1.24
Talend S.A. TLND 45.36 19.09
Tactile Systems Technology, Inc. TCMD 68.94 31
Kinsale Capital Group, Inc. KNSL 249.59 84.33
Kadmon Holdings, Inc. KDMN 5.37 2.44
TPI Composites, Inc. TPIC 58.26 9.63
Impinj, Inc. PI 44.41 12.68
Audentes Therapeutics, Inc. BOLD 59.99 59.84
Conyers Park Acquisition Corp CPAAU 13.74 9.91
LINE Corporation LN 53.5 45.01
Syros Pharmaceuticals, Inc. SYRS 15.32 4.46
Global Medical REIT Inc. GMRE 15.92 8.03
Twilio Inc. TWLO 373.89 71.7
Selecta Biosciences, Inc. SELB 4.64 1.5
Paragon Commercial Corp PBNC 33 25
Viveve Medical, Inc. VIVE 5.04 0.45
China Online Education Group COE 35 9.98
Atkore International Group Inc. ATKR 44.42 11.96
Sensus Healthcare, Inc. SRTS 4.75 1.83
Clearside Biomedical, Inc. CLSD 4.01 1.32
Moleculin Biotech, Inc. MBRX 1.47 0.4
NantHealth, Inc. NH 5.99 0.94
GMS Inc. GMS 33.8 10.74
Landcadia Holdings Inc LCAHU 29.25 9.48
Reata Pharmaceuticals, Inc. RETA 243.25 91.49
US Foods Holding Corp. USFD 41.9 9.72
Midland States Bancorp, Inc. MSBI 28.71 12.62
Merus N.V. MRUS 19.72 10.5
Reign Sapphire Corp RGNP 2.25 0
Grupo Supervielle S.A. SUPV 3.79 1.41
Pulse Biosciences, Inc PLSE 24.5 5.23
Acacia Communications, Inc. ACIA 72.96 62.38
SiteOne Landscape Supply, Inc. SITE 159.11 57.19
Turning Point Brands, Inc. TPB 47 14.85
Spring Bank Pharmaceuticals, Inc. SBPH 2.57 0.8
Intellia Therapeutics, Inc. NTLA 63.53 9.44
Global Water Resources, Inc. GWRS 15.56 9.37
Red Rock Resorts, Inc. RRR 27.37 3.76
Yintech Investment Holdings Limited YIN 7.29 5.11
SecureWorks Corp. SCWX 17.51 8.79
American Renal Associates Holdings, Inc ARA 11.63 5.78
MGM Growth Properties LLC MGP 34.17 13.28
Aeglea BioTherapeutics, Inc. AGLE 11.04 3.51
Datasea Inc. DTSS 3.91 1.49
Corvus Pharmaceuticals, Inc. CRVS 6.3 1.74
Senseonics Holdings, Inc. SENS 1.67 0.36
Hutchison China MediTech Limited HCM 34.56 15.19
Syndax Pharmaceuticals, Inc. SNDX 26.89 6.39
Proteostasis Therapeutics, Inc. PTI 2.33 0.89
BeiGene, Ltd. BGNE 316.32 121.84
Editas Medicine, Inc. EDIT 93.83 14.88
iClick Interactive Asia Group Limited ICLK 10.03 3.24
LexinFintech Holdings Ltd. LX 16.63 6.09
Dogness (International) Corporation DOGZ 2.6 0.99
Casa Systems, Inc. CASA 7.5 1.93
Newmark Group, Inc. NMRK 12.89 2.5
Denali Therapeutics Inc. DNLI 93.61 14.2
Luther Burbank Corporation LBC 11.79 7.53
CURO Group Holdings Corp. CURO 14.81 4
Odonate Therapeutics, Inc. ODT 45.63 13.19
Quanterix Corporation QTRX 49.7 11.17
Leisure Acquisition Corp. LACQU 16.48 9.93
Boxlight Corporation BOXL 4.2 0.35
ReTo Eco-Solutions, Inc. RETO 1.44 0.46
Big Rock Partners Acquisition Corp. BRPAU 66.5 10.2
Bluegreen Vacations Corporation BXG 10.31 3.42
Ameri Holdings, Inc. AMRH 3.7 0.65
SailPoint Technologies Holdings, Inc. SAIL 57.77 12.78
Sterling Bancorp, Inc. SBT 8 2.65
scPharmaceuticals Inc. SCPH 10.96 5.29
Stitch Fix, Inc. SFIX 71.65 11.46
ACM Research, Inc. ACMR 112.29 17.25
Allena Pharmaceuticals, Inc. ALNA 2.8 0.59
Evoqua Water Technologies Corp. AQUA 28.36 8.21
Funko, Inc. FNKO 17.37 3.18
Spero Therapeutics, Inc. SPRO 22.4 5.27
Altair Engineering Inc. ALTR 59.21 23.44
Loma Negra Compania Industrial Argentina Sociedad Anonima LOMA 7.56 3.21
ForeScout Technologies, Inc. FSCT 33.88 19.84
Merchants Bancorp MBIN 29.5 13
Nexa Resources S.A. NEXA 9.91 2.69
BP Midstream Partners LP BPMP 16.94 6.89
National Vision Holdings, Inc. EYE 48.27 13.7
RISE Education Cayman Ltd REDU 7.45 3.01
Sea Limited SE 204.43 38
MongoDB, Inc. MDB 396 98.97
RumbleOn, Inc. RMBL 43.32 0.19
Qudian Inc. QD 4.89 1.18
OptiNose, Inc. OPTN 9.26 3.15
CarGurus, Inc. CARG 38.13 15.93
OrthoPediatrics Corp. KIDS 55.58 33.64
Switch, Inc. SWCH 19.11 11.22
Rhythm Pharmaceuticals, Inc. RYTM 32.61 13.16
PQ Group Holdings Inc. PQG 16.96 8.75
Deciphera Pharmaceuticals, Inc. DCPH 69.14 33.63
NuCana plc NCNA 9.05 3.87
Roku, Inc. ROKU 358.01 63.84
RYB Education, Inc. RYB 5.88 2.31
Secoo Holding Limited SECO 7.27 2.15
Oasis Midstream Partners LP OMP 17.52 2.83
TDH Holdings, Inc. PETZ 2.1 0.75
Celcuity Inc. CELC 11.97 4.42
Despegar.com, Corp. DESP 15.38 5.03
Krystal Biotech, Inc. KRYS 64.92 35.02
Zai Lab Limited ZLAB 135.34 39.24
Tremont Mortgage Trust TRMT 6.26 1.67
Ranger Energy Services, Inc. RNGR 7.47 2.3
YogaWorks, Inc. YOGA 0.2 0.01
Venator Materials PLC VNTR 3.83 1.16
Newater Technology, Inc. NEWA 4.73 1.4
Redfin Corporation RDFN 80.56 10.33
Sienna Biopharmaceuticals, Inc. SNNA 0.14 0.14
RBB Bancorp RBB 20.95 10.78
PetIQ, Inc. PETQ 38.48 16.59
Calyxt, Inc. CLXT 7.85 2.48
Kala Pharmaceuticals, Inc. KALA 13.79 3.84
TPG RE Finance Trust, Inc. TRTX 20.9 2.52
Akcea Therapeutics, Inc. AKCA 19.09 10.84
Co-Diagnostics, Inc. CODX 30.8 0.91
Byline Bancorp, Inc. BY 20.54 8.55
Aileron Therapeutics, Inc. ALRN 2.29 0.29
Blue Apron Holdings, Inc. APRN 16.25 2.27
Mersana Therapeutics, Inc. MRSN 27.59 4.41
Avenue Therapeutics, Inc. ATXI 12.06 2.95
Esquire Financial Holdings, Inc. ESQ 25.87 11.7
Granite Point Mortgage Trust Inc. GPMT 18.59 2.25
Altice USA, Inc. ATUS 37.9 17.2
Safety, Income & Growth Inc. SAFE 74 39.44
SG Blocks, Inc. SGBX 9.3 0.14
Athenex, Inc. ATNX 15.99 5.71
Plymouth Industrial REIT, Inc. PLYM 21.19 7.9
ShotSpotter, Inc. SSTI 39.54 20.7
Appian Corporation APPN 193.87 31.36
WideOpenWest, Inc. WOW 10.77 3.14
SMART Global Holdings, Inc. SGH 38.76 17.35
Bright Scholar Education Holdings Limited BEDU 9.5 5.57
G1 Therapeutics, Inc. GTHX 26.27 9.07
Gardner Denver Holdings, Inc. GDI 38.73 19.22
Solaris Oilfield Infrastructure, Inc. SOI 14.43 4.55
Veritone, Inc. VERI 30.98 1.52
Five Point Holdings, LLC FPH 9.15 3.83
Guaranty Bancshares, Inc. GNTY 32.82 20.79
KKR Real Estate Finance Trust Inc. KREF 21.74 9.72
Ovid Therapeutics Inc. OVID 8.24 2.03
Biohaven Pharmaceutical Holding Company Ltd. BHVN 98.24 27.51
UroGen Pharma Ltd. URGN 34.58 13.68
Carvana Co. CVNA 283.78 29.35
China Rapid Finance Limited XRF 4.06 0.59
Cloudera, Inc. CLDR 15 5.3
Emerald Expositions Events, Inc. EEX 10.91 1.55
NCS Multistage Holdings, Inc. NCSM 25.1 0.39
Zymeworks Inc. ZYME 54.99 24.28
Floor & Decor Holdings, Inc. FND 100.78 27.04
Select Energy Services, Inc. WTTR 9.52 2.28
Cadence Bancorporation CADE 18.12 4.77
Tocagen Inc. TOCA 18.9 0.47
Warrior Met Coal, Inc. HCC 23.56 9.98
Yext, Inc. YEXT 20.13 8.83
Azul S.A. AZUL 43.85 5.64
Okta, Inc. OKTA 285.6 96.08
Elevate Credit, Inc. ELVT 5.7 0.92
Schneider National, Inc. SNDR 27.7 16.61
Hess Midstream Partners LP HESM 25.46 6.24
Alteryx, Inc. AYX 181.98 80.98
ProPetro Holding Corp. PUMP 11.74 1.51
Canada Goose Holdings Inc. GOOS 38.65 14.86
Ardagh Group S.A. ARD 21.05 9.49
BeyondSpring, Inc. BYSI 18.54 9.68
J. Jill, Inc. JILL 4.62 0.31
Snap Inc. SNAP 53.33 8.37
Hamilton Lane Incorporated HLNE 82.39 41.21
Clipper Realty Inc. CLPR 11.36 4.45
Foundation Building Materials, Inc. FBM 19.86 8.09
Sachem Capital Corp. SACH 4.54 1.23
Kimbell Royalty Partners KRP 17.34 3.86
Ramaco Resources, Inc. METC 3.8 1.96
Invitation Homes Inc. INVH 32.62 16.13
Laureate Education, Inc. LAUR 21.42 7.67
Jagged Peak Energy Inc. JAG 8.91 8.13
JELD-WEN Holding, Inc. JELD 26.91 7.31
Jounce Therapeutics, Inc. JNCE 10.95 2.91
REV Group, Inc. REVG 12.05 3.78
AnaptysBio, Inc. ANAB 30.05 12.82
ObsEva SA OBSV 6.15 1.87
Weidai Ltd. WEI 3 0.81
Vapotherm, Inc. VAPO 53.8 7.79
Eton Pharmaceutcials, Inc. ETON 9.06 2.87
ToughBuilt Industries, Inc. TBLTU 0.91 0.91
CNFinance Holdings Limited CNF 5.01 2.9
Axonics Modulation Technologies, Inc. AXNX 51.5 16.44
Orchard Therapeutics plc ORTX 15.69 3.86
Twist Bioscience Corporation TWST 168.53 19.71
Gamida Cell Ltd. GMDA 11 2.79
StoneCo Ltd. STNE 85.54 17.82
Pintec Technology Holdings Limited PT 3.1 0.77
YETI Holdings, Inc. YETI 74.23 15.58
Alberton Acquisition Corporation ALACU 13.75 10.01
LogicBio Therapeutics, Inc. LOGC 11.03 4.06
Niu Technologies NIU 35.89 6.17
SolarWinds Corporation SWI 23.55 12.5
Studio City International Holdings Limited MSC 20.63 11.87
Osmotica Pharmaceuticals plc OSMT 8.77 2.83
PhaseBio Pharmaceuticals, Inc. PHAS 7.22 2.68
SI-BONE, Inc. SIBN 30.88 8.36
Anaplan, Inc. PLAN 75.11 28.17
Equillium, Inc. EQ 26.5 2.3
Allogene Therapeutics, Inc. ALLO 54.04 18.22
Livent Corporation LTHM 19.2 4.19
ARYA Sciences Acquisition Corp. ARYAU 20.5 10.45
ChaSerg Technology Acquisition Corp. CTACU 14.5 11.97
Elastic N.V. ESTC 159.08 44.12
EdtechX Holdings Acquisition Corp. EDTXU 21.33 10.06
Guardant Health, Inc. GH 135.93 59.04
Kodiak Sciences Inc KOD 155.89 38.18
Upwork Inc. UPWK 40.42 5.4
CooTek (Cayman) Inc. CTK 7.25 2.65
Gritstone Oncology, Inc. GRTS 11.93 2.57
Ra Medical Systems, Inc. RMED 8.82 0.18
Urovant Sciences Ltd. UROV 16.14 7.16
LAIX Inc. LAIX 6.13 1.4
Sutro Biopharma, Inc. STRO 23.98 6.19
Arvinas, Inc. ARVN 82.53 20.19
SVMK Inc. SVMK 26.08 10.1
Capital Bancorp, Inc. CBNK 14.96 6.98
Entasis Therapeutics Holdings Inc. ETTX 5.56 1.61
Arco Platform Limited ARCE 57.75 32.98
Viomi Technology Co., Ltd VIOT 8.45 4.3
Y-mAbs Therapeutics, Inc. YMAB 54.26 14.39
Farfetch Limited FTCH 64.84 6.84
Eventbrite, Inc. EB 22.5 5.86
Bank7 Corp. BSVN 19.15 5.81
Elanco Animal Health Incorporated ELAN 33.79 16.68
X Financial XYF 2.63 0.5
Qutoutiao Inc. QTT 6.13 1.59
Principia Biopharma Inc. PRNB 101.07 43.5
FVCBankcorp, Inc. FVCB 17.45 9.4
NIO Inc. NIO 54.19 2.37
111, Inc. YI 7.68 5.35
Gores Holdings III, Inc. GRSHU 12 10.75
Longevity Acquisition Corporation LOACU 17.49 10.36
Safe-T Group Ltd. SFET 3.15 0.91
TKK Symphony Acquisition Corporation TKKSU 11.79 8.82
Aridis Pharmaceuticals Inc. ARDS 8.97 4.34
Mesa Air Group, Inc. MESA 9.35 2.13
Vaccinex, Inc. VCNX 8.74 1.66
Pacific City Financial Corporation PCB 17.12 7.97
Arlo Technologies, Inc. ARLO 8.58 1.5
Cushman & Wakefield plc CWK 20.6 8.03
Adial Pharmaceuticals, Inc ADIL 3.03 1.05
Endava plc DAVA 77.82 29.58
Opera Limited OPRA 10.77 4.68
Summit Wireless Technologies, Inc. WISA 7 0.23
Aurora Mobile Limited JG 4.92 1.45
Liquidia Technologies, Inc. LQDA 11.44 2.6
Tenable Holdings, Inc. TENB 54.97 16.79
Pinduoduo Inc. PDD 177.67 31.77
Focus Financial Partners Inc. FOCS 46.17 13.88
Berry Petroleum Corporation BRY 9.64 1.9
Cango Inc. CANG 11.35 4.55
Aquestive Therapeutics, Inc. AQST 9.09 1.54
Bloom Energy Corporation BE 30.59 3.07
Provention Bio, Inc. PRVB 18.94 5.42
Replimune Group, Inc. REPL 52.29 8.9
Establishment Labs Holdings Inc. ESTA 35.34 7.56
Constellation Pharmaceuticals, Inc. CNST 49.79 17.69
Tilray, Inc. TLRY 21.8 2.47
First Western Financial, Inc. MYFW 19.57 11.81
Allakos Inc. ALLK 157.07 44.04
Crinetics Pharmaceuticals, Inc. CRNX 29.14 11.52
Coastal Financial Corporation CCB 22.3 9.01
Rubius Therapeutics, Inc. RUBY 9.79 3.74
Allegro Merger Corp. ALGRU 10.84 10
Domo, Inc. DOMO 71.59 7.98
BJ's Wholesale Club Holdings, Inc. BJ 47.13 19.14
Tricida, Inc. TCDA 38.47 3.93
EverQuote, Inc. EVER 62.79 23.05
Forty Seven, Inc. FTSV 95.51 34.22
BrightView Holdings, Inc. BV 17.14 7.01
HL Acquisitions Corp. HCCHU 39.6 10.73
Neuronetics, Inc. STIM 11.45 1.28
Translate Bio, Inc. TBIO 27.56 7.13
Entera Bio Ltd. ENTX 3.35 1.03
HyreCar Inc. HYRE 8.14 0.94
Neon Therapeutics, Inc. NTGN 3.09 1.14
The Lovesac Company LOVE 45.65 4.14
Uxin Limited UXIN 2.89 0.78
electroCore, Inc. ECOR 2.33 0.33
Autolus Therapeutics plc AUTL 16.3 4.2
i3 Verticals, Inc. IIIV 36.58 14
Essential Properties Realty Trust, Inc. EPRT 28.92 7.68
AVROBIO, Inc. AVRO 27.31 10.08
Magenta Therapeutics, Inc. MGTA 15.65 6.03
Kezar Life Sciences, Inc. KZR 7.75 2.77
Aptinyx Inc. APTX 4.99 1.81
Xeris Pharmaceuticals, Inc. XERS 7.1 1.49
Eidos Therapeutics, Inc. EIDX 131.58 38.03
LF Capital Acquistion Corp. LFACU 13.25 10.27
Thunder Bridge Acquisition, Ltd. TBRGU 16.93 16.93
Puxin Limited NEW 11.53 3.68
Avalara, Inc. AVLR 183.35 57.89
Verrica Pharmaceuticals Inc. VRCA 15.96 6.23
U.S. Xpress Enterprises, Inc. USX 11.12 2.78
Charah Solutions, Inc. CHRA 3.52 1.41
MeiraGTx Holdings plc MGTX 20.84 9.31
Ambow Education Holding Ltd. AMBO 5.05 1.4
Hancock Jaffe Laboratories, Inc. HJLI 12 0.27
Trident Acquisitions Corp. TDACU 21.1 10.47
Iterum Therapeutics plc ITRM 4.65 0.46
Kiniksa Pharmaceuticals, Ltd. KNSA 26 11
Scholar Rock Holding Corporation SRRK 52.8 9.79
GreenSky, Inc. GSKY 9.61 3.1
CLPS Incorporation CLPS 4.89 1.68
EVO Payments, Inc. EVOP 29.68 12.53
Pluralsight, Inc. PS 22.36 7.66
VectoIQ Acquisition Corp. VTIQU 49.55 10.8
HUYA Inc. HUYA 29.75 12.36
AXA Equitable Holdings, Inc. EQH 27.15 10.42
Evelo Biosciences, Inc. EVLO 12.5 3.21
Origin Bancorp, Inc. OBNK 37.33 17.23
Construction Partners, Inc. ROAD 29.34 12.14
Spirit of Texas Bancshares, Inc. STXB 23.34 9.02
ASLAN Pharmaceuticals Limited ASLN 2.85 0.93
BayCom Corp BCML 23.42 10.1
Inspire Medical Systems, Inc. INSP 201.51 41.62
Unity Biotechnology, Inc. UBX 12.43 2.93
PermRock Royalty Trust PRT 6.6 1.18
DocuSign, Inc. DOCU 265.16 68.68
Goosehead Insurance, Inc. GSHD 130.65 38.84
Smartsheet Inc. SMAR 73.86 32.05
nLIGHT, Inc. LASR 36.45 9.39
Ceridian HCM Holding Inc. CDAY 110.06 39.21
Level One Bancorp, Inc. LEVL 25.7 14.79
Surface Oncology, Inc. SURF 10.48 1.44
MorphoSys AG MOR 37.65 18.86
GrafTech International Ltd. EAF 13.08 5.86
AGM Group Holdings Inc. AGMH 26.44 14.05
Pure Acquisition Corp. PACQU 12.04 10.4
Zuora, Inc. ZUO 16.22 7.19
Spotify Technology S.A. SPOT 342 117.64
iQIYI, Inc. IQ 27.77 15.5
Genprex, Inc. GNPX 6.51 0.3
Unum Therapeutics Inc. UMRX 13.01 0.32
Homology Medicines, Inc. FIXX 22.04 8.92
Bilibili Inc. BILI 94.35 20.19
OneSmart International Education Group Limited ONE 6.99 3.59
OP Bancorp OPBK 10.2 5.68
GreenTree Hospitality Group Ltd. GHG 14.6 10.23
Dropbox, Inc. DBX 24.87 15.69
Sunlands Online Education Group STG 2.78 0.81
Breakwave Dry Bulk Shipping ETF BDRY 14.09 3.91
GOLDEN BULL LIMITED DNJR 8.07 0.33
Zscaler, Inc. ZS 207.47 39.5
Senmiao Technology Limited AIHS 1.58 0.31
Tiberius Acquisition Corporation TIBRU 12.51 11.48
Arcus Biosciences, Inc. RCUS 36.56 8.92
Opes Acquisition Corp. OPESU 24 10.62
Bridgewater Bancshares, Inc. BWB 13.79 8.31
BioXcel Therapeutics, Inc. BTAI 64.63 13.23
FARMMI, INC. FAMI 1.37 0.43
Biofrontera AG BFRA 30.5 5.41
Motus GI Holdings, Inc. MOTS 2.75 0.5
Quintana Energy Services Inc. QES 3.77 0.63
Cardlytics, Inc. CDLX 146.08 29.49
Evolus, Inc. EOLS 11.9 2.92
Huami Corporation HMI 17.87 9.1
Mudrick Capital Acquisition Corporation MUDSU 13.49 9.89
Victory Capital Holdings, Inc. VCTR 24.81 12.93
Cactus, Inc. WHD 34.82 8.41
FTS International, Inc. FTSI 19.2 0.19
Central Puerto S.A. CEPU 4.85 1.99
Corporacion America Airports SA CAAP 6.37 1.68
One Stop Systems, Inc. OSS 4.07 1
Hudson Ltd. HUD 15.69 2.38
iPic Entertainment Inc. IPIC 0.61 0.04
Sol-Gel Technologies Ltd. SLGL 17.41 5.88
VICI Properties Inc. VICI 28.15 11.2
PlayAGS, Inc. AGS 11.94 1.05
Solid Biosciences Inc. SLDB 7.79 2.02
resTORbio, Inc. TORC 2.99 0.87
Eyenovia, Inc. EYEN 6.06 1.77
Gordon Pointe Acquisition Corp. GPAQU 16.07 10.25
Gates Industrial Corporation plc GTES 13.83 6.05
Menlo Therapeutics Inc. MNLO 6.88 1.03
PagSeguro Digital Ltd. PAGS 56.88 14.95
Nine Energy Service, Inc. NINE 10.05 0.38
ADT Inc. ADT 13.48 3.72
Americold Realty Trust COLD 41.05 24.03
Platinum Eagle Acquisition Corp. EAGLU 10.3 10.3
Industrial Logistics Properties Trust ILPT 24.11 13.32
Liberty Oilfield Services Inc. LBRT 11.39 2.26
Nebula Acquisition Corporation NEBUU 26 10.2
Cue Biopharma, Inc. CUE 30.73 9.85
Microsoft Corporation MSFT 230.55 134.72
1347 Property Insurance Holdings Inc PIHPP 28.1 20.84
180 Degree Capital Corp TURN 2.23 1.11
1 800 FLOWERS COM Inc FLWS 32.23 11.17
1st Constitution Bancorp NJ FCCY 22.53 9.88
1st Source Corporation SRCE 51.53 27.25
21Vianet Group Inc VNET 34.61 7.5
360 Finance Inc QFIN 17.72 6.51
51job Inc JOBS 91.98 54.59
8x8 Inc EGHT 34.7 11.05
AAON Inc AAON 67.24 41.27
Abeona Therapeutics Inc ABEO 4.28 1.02
ABIOMED Inc ABMD 324.2 130.51
Abraxas Petroleum Corporation AXAS 2.87 0.09
Acacia Research Corporation ACTG 4.25 2.01
Acadia Healthcare Company Inc ACHC 50.3 11.78
ACADIA Pharmaceuticals Inc ACAD 57 31.65
Acasti Pharma Inc ACST 2.34 0.18
Accelerate Diagnostics Inc AXDX 18.43 4.62
Acceleron Pharma Inc XLRN 134.95 51.41
Accuray Incorporated ARAY 4.71 1.35
AcelRx Pharmaceuticals Inc ACRX 2.09 0.76
Acer Therapeutics Inc ACER 5.98 1.18
Aceto Corporation ACET 21.4 0.13
Achieve Life Sciences Inc ACHV 14 0.23
Achillion Pharmaceuticals Inc ACHN 7 6.04
ACI Worldwide Inc ACIW 39.31 21.19
ACNB Corporation ACNB 37.27 19.35
Acorda Therapeutics Inc ACOR 2.49 0.45
Activision Blizzard Inc ATVI 92.71 52.05
Adamis Pharmaceuticals Corporation ADMP 1.45 0.33
Addus HomeCare Corporation ADUS 117.12 48.4
ADDvantage Technologies Group Inc AEY 5.95 1.56
ADMA Biologics Inc ADMA 4.54 1.5
Adobe Inc ADBE 533.8 285
ADOMANI Inc ADOM 0.86 0.07
ADTRAN Inc ADTN 15.84 5.12
Advanced Emissions Solutions Inc ADES 12.56 3.67
Advanced Energy Industries Inc AEIS 102.33 35.55
Advanced Micro Devices Inc AMD 97.12 38.71
Advaxis Inc ADXS 1.36 0.28
Adverum Biotechnologies Inc ADVM 25.64 7.98
AdvisorShares Dorsey Wright Micro Cap ETF DWMC 30.08 13.46
AdvisorShares Dorsey Wright Short ETF DWSH 43.14 11.34
Aegion Corp AEGN 22.96 12.11
Aehr Test Systems AEHR 2.64 1.14
Aemetis Inc AMTX 4.95 0.37
Aerie Pharmaceuticals Inc AERI 25.55 9.03
AeroVironment Inc AVAV 91.23 46.72
Aerpio Pharmaceuticals Inc ARPO 2.25 0.45
AEterna Zentaris Inc AEZS 1.36 0.3
Aethlon Medical Inc AEMD 4.34 1.09
Aevi Genomic Medicine Inc GNMX 0.22 0.16
Agenus Inc AGEN 5.24 1.92
Agilysys Inc AGYS 41.93 13
Agios Pharmaceuticals Inc AGIO 55.93 31.52
AGNC Investment Corp AGNC 19.54 9.38
AGNC Investment Corp AGNCN 26.46 12.31
AgroFresh Solutions Inc AGFS 3.6 1.06
AgroFresh Solutions Inc AGFSW 0.04 0
Air T Inc AIRT 24.9 9.06
Air Transport Services Group Inc ATSG 31.78 13.96
Akamai Technologies Inc AKAM 119.57 80.05
Akari Therapeutics Plc AKTX 2.61 1.06
Akorn Inc AKRX 1.75 0.03
Akoustis Technologies Inc AKTS 12.49 4.15
Alaska Communications Systems Group Inc ALSK 3.76 1.45
Alberton Acquisition Corporation ALAC 11.64 10.28
Alberton Acquisition Corporation ALACW 1.21 0.02
Albireo Pharma Inc ALBO 42.52 11.67
Alcentra Capital Corp ABDC 9.48 8.9
Alexion Pharmaceuticals Inc ALXN 158.03 75.56
Alico Inc ALCO 37.92 23.01
Align Technology Inc ALGN 536.59 137.72
Alimera Sciences Inc ALIM 8.14 3.12
Alithya Group inc ALYA 3.13 1.23
ALJ Regional Holdings Inc ALJJ 1.34 0.31
Alkermes plc ALKS 22.1 13.06
Allegiant Travel Company ALGT 189.24 66.23
Allegro Merger Corp ALGR 800 9.32
Allegro Merger Corp ALGRR 0.45 0
Allegro Merger Corp ALGRW 0.3 0
Alliance Resource Partners L P ARLP 11.82 2.63
Allied Healthcare Products Inc AHPI 25 1.23
Allied Motion Technologies Inc AMOT 51.43 20
Allot Communications Ltd ALLT 12.84 6.55
Allscripts Healthcare Solutions Inc MDRX 14.62 5.02
Alnylam Pharmaceuticals Inc ALNY 165.49 93.12
Alpha and Omega Semiconductor Limited AOSL 28.36 5.88
Alphabet Inc GOOG 1827.99 1056.62
Alphabet Inc GOOGL 1824.97 1054.13
AlphaMark Actively Managed Small Cap ETF SMCP 26.4 15.55
Alphatec Holdings Inc ATEC 14.52 2.26
Alpine Immune Sciences Inc ALPN 15.96 2.15
Alta Mesa Resources Inc AMR 13.77 2.1
Alta Mesa Resources Inc AMRWW 0 0
Altimmune Inc ALT 33.26 1.64
Altisource Portfolio Solutions S A ASPS 19.76 6.31
Altra Industrial Motion Corp AIMC 58.18 13.01
Altus Midstream Company ALTM 49.66 0.53
AMAG Pharmaceuticals Inc AMAG 13.76 4.83
Amalgamated Bank AMAL 19.39 8.13
Amarin Corporation plc AMRN 21.7 3.66
A Mark Precious Metals Inc AMRK 37.4 7.89
Amazon com Inc AMZN 3495.9 1676.61
Ambac Financial Group Inc AMBC 22.74 9.36
Ambac Financial Group Inc AMBCW 10.34 8.45
Ambarella Inc AMBA 95.26 37.46
AMC Networks Inc AMCX 41.95 20.58
AMCI Acquisition Corp AMCI 16.18 9.88
AMCI Acquisition Corp AMCIU 20.7 9.96
AMCI Acquisition Corp AMCIW 3.57 0.06
Amdocs Limited DOX 76.29 46.13
Amedisys Inc AMED 293.33 137.21
Amerco UHAL 454.91 241.61
America First Multifamily Investors L P ATAX 8.07 3.58
America Movil, S.A.B. de C.V. AMOV 17.94 10.42
American Airlines Group Inc AAL 30.47 9.04
American Finance Trust Inc AFIN 13.54 4.79
American National Bankshares Inc AMNB 39.51 19.63
American National Insurance Company ANAT 117.57 64.61
American Outdoor Brands Corporation AOBC 26.72 5.95
American Public Education Inc APEI 38.51 19.68
American River Bankshares AMRB 15.38 8
American Software Inc AMSWA 21.05 9.06
American Superconductor Corporation AMSC 25.76 4.64
American Woodmark Corporation AMWD 115.9 35.89
America& 39 s Car Mart Inc CRMT 126.78 38.5
Ameris Bancorp ABCB 43.55 18.52
AMERISAFE Inc AMSF 76.42 50.91
AmeriServ Financial Inc ASRV 4.25 2.39
Ames National Corporation ATLO 28.05 16.75
Amgen Inc AMGN 260.95 182.24
Amicus Therapeutics Inc FOLD 24.89 6.63
Amkor Technology Inc AMKR 15.5 5.78
Amplify Online Retail ETF IBUY 117.7 35.95
Amtech Systems Inc ASYS 7.78 3.6
Amyris Inc AMRS 6.22 1.57
Analog Devices Inc ADI 147.73 82.23
Anavex Life Sciences Corp AVXL 7.58 2.38
ANGI Homeservices Inc ANGI 16.53 4.41
AngioDynamics Inc ANGO 16.5 8.26
ANI Pharmaceuticals Inc ANIP 67.14 25.21
Anika Therapeutics Inc ANIK 53.66 22.38
Anixa Biosciences Inc ANIX 3.99 1.35
ANSYS Inc ANSS 364.17 204.46
Antares Pharma Inc ATRS 4.54 1.75
Apellis Pharmaceuticals Inc APLS 57.2 17.91
Apogee Enterprises Inc APOG 34.3 14.45
Apollo Endosurgery Inc APEN 4.81 1.27
Apollo Investment Corporation AINV 17.65 5.43
Apollo Medical Holdings Inc AMEH 19.31 9.55
Apple Inc AAPL 136.69 55.84
Applied DNA Sciences Inc APDN 15.21 2.8
Applied Materials Inc AMAT 90.09 37.99
Applied Optoelectronics Inc AAOI 16.36 5.5
Aptevo Therapeutics Inc APVO 49.88 0.24
Aptorum Group Limited APM 16.5 1.22
Aptose Biosciences Inc APTO 9.06 4.01
AquaBounty Technologies Inc AQB 10.26 1.6
Arbutus Biopharma Corporation ABUS 6.2 0.91
ARC Group Worldwide Inc ARCW 0.53 0.13
ARCA biopharma Inc ABIO 19.21 2.32
ArcBest Corporation ARCB 44.99 16.11
Arch Capital Group Ltd ACGL 48.24 22.24
Arch Capital Group Ltd ACGLO 26.94 16.81
Arch Capital Group Ltd ACGLP 26.13 16.4
Arcimoto Inc FUV 17.01 0.97
Arcturus Therapeutics Ltd ARCT 123.66 9.31
Arena Pharmaceuticals Inc ARNA 87.71 34.83
Ares Capital Corporation ARCC 19.2 8.08
argenx SE ARGX 309.2 108.83
Ark Restaurants Corp ARKR 23.26 8.23
ArQule Inc ARQL 20.01 19.97
Array BioPharma Inc ARRY 47.43 34.44
ARRIS International plc ARRS 31.66 31.66
Arrow DWA Country Rotation ETF DWCR 32.49 17.42
Arrow Financial Corporation AROW 37.53 23.91
Arrowhead Pharmaceuticals Inc ARWR 85.83 20.56
Artesian Resources Corporation ARTNA 40.01 31.24
Art& 39 s Way Manufacturing Co Inc ARTW 3.99 1.75
ARYA Sciences Acquisition Corp ARYA 17 9.84
ARYA Sciences Acquisition Corp ARYAW 6 1.7
Ascena Retail Group Inc ASNA 8.02 0.24
Asia Pacific Wire & Cable Corporation Limited APWC 2.57 0.92
ASML Holding N V ASML 489.91 196.99
Aspen Group Inc ASPU 13 5.14
Aspen Technology Inc AZPN 141.93 76.37
Assembly Biosciences Inc ASMB 27.04 4.92
Assertio Therapeutics Inc ASRT 1.52 0.34
Asta Funding Inc ASFI 13.1 7.59
Astec Industries Inc ASTE 63.33 27.54
Astronics Corporation ATRO 28.92 6.4
AstroNova Inc ALOT 13.68 5.51
Astrotech Corporation ASTC 4.05 1.09
Asure Software Inc ASUR 8.97 5.07
Athersys Inc ATHX 3.98 1.17
Atlantic American Corporation AAME 2.77 1.59
Atlantic Capital Bancshares Inc ACBI 20.11 9.51
Atlantica Yield plc AY 40.86 18.9
Atlanticus Holdings Corporation ATLC 28.25 5.35
Atlas Air Worldwide Holdings AAWW 68.2 16.42
Atlas Financial Holdings Inc AFH 1.28 0.06
Atlas Financial Holdings Inc AFHBL 8.5 4
ATN International Inc ATNI 76.1 38.51
Atossa Genetics Inc ATOS 4.35 0.79
AtriCure Inc ATRC 57.55 24.49
Atrion Corporation ATRI 752.1 576.6
Attis Industries Inc ATIS 0.41 0
Attis Industries Inc ATISW 0.12 0.04
Auburn National Bancorporation Inc AUBN 63.4 24.11
AudioCodes Ltd AUDC 44.76 16.38
AudioEye Inc AEYE 47.39 2.34
Aurinia Pharmaceuticals Inc AUPH 21.44 11.34
Autodesk Inc ADSK 305.34 136
Automatic Data Processing Inc ADP 181.09 109.07
AutoWeb Inc AUTO 5.37 0.67
Avadel Pharmaceuticals plc AVDL 11.75 4.06
Avalon GloboCare Corp AVCO 2.05 0.86
AVEO Pharmaceuticals Inc AVEO 9.99 0.49
Aviat Networks Inc AVNW 41.1 7.4
Avid Bioservices Inc CDMO 11.76 3.15
Avid Bioservices Inc CDMOP 29.47 19.75
Avid Technology Inc AVID 15.87 4.92
Avis Budget Group Inc CAR 51.93 7.78
Avnet Inc AVT 42.62 19.79
Aware Inc AWRE 3.68 2.3
Axcelis Technologies Inc ACLS 31.26 13.42
AxoGen Inc AXGN 17.96 7.35
Axon Enterprise Inc AAXN 131.83 52.61
AXT Inc AXTI 10.82 1.89
Aytu BioScience Inc AYTU 8.13 0.35
B Communications Ltd BCOM 2.68 0.52
B Riley Financial Inc RILY 44.52 14.62
B O S Better Online Solutions BOSC 3.18 1.41
Baidu Inc BIDU 219.63 83.62
Balchem Corporation BCPC 115.39 80.3
Ballard Power Systems Inc BLDP 23.56 7.26
BancFirst Corporation BANF 63.46 27.22
BancFirst Corporation BANFP 29.24 26
Bancorp 34 Inc BCTF 16 9.2
Bandwidth Inc BAND 193.08 56.37
Bank First National Corporation BFC 70.41 45.37
Bank of Commerce Holdings CA BOCH 11.55 5.84
Bank of Marin Bancorp BMRC 45.27 25.03
Bank Of Montreal BMLP 46.61 15.45
Bank of South Carolina Corp BKSC 19.4 11.65
Bank of the James Financial Group Inc BOTJ 15.72 8.26
Bank OZK OZK 31.42 15.55
BankFinancial Corporation BFIN 13.19 6.85
Banner Corporation BANR 56.35 27.4
Barclays PLC DFVL 106.29 62.79
Barclays PLC DFVS 32 10.47
Barrett Business Services Inc BBSI 91.44 29
Bassett Furniture Industries Incorporated BSET 20.55 4.35
BCB Bancorp Inc NJ BCBP 13.9 7.86
Beacon Roofing Supply Inc BECN 40.56 11.91
Beasley Broadcast Group Inc BBGI 4.04 1.22
Bed Bath & Beyond Inc BBBY 25.58 3.56
Bel Fuse Inc BELFA 16.87 6.15
Bel Fuse Inc BELFB 21.37 6.44
Benefitfocus Inc BNFT 21.76 6.18
Benitec Biopharma Limited BNTCW 0.14 0.02
BGC Partners Inc BGCP 6.11 2.19
Big 5 Sporting Goods Corporation BGFV 11.56 0.71
Big Rock Partners Acquisition Corp BRPA 38.36 10.45
Big Rock Partners Acquisition Corp BRPAR 1.75 0.07
Bioanalytical Systems Inc BASI 12.3 3.19
Biocept Inc BIOC 5.86 0.24
BioCryst Pharmaceuticals Inc BCRX 8.84 1.6
BioDelivery Sciences International Inc BDSI 6.34 3.06
Biogen Inc BIIB 355.63 236.26
BioHiTech Global Inc BHTG 2.74 1.05
BIO key International Inc BKYI 3.72 0.39
Biolase Inc BIOL 0.87 0.23
BioLife Solutions Inc BLFS 45.75 8.36
BioLineRx Ltd BLRX 3.62 1.11
BioMarin Pharmaceutical Inc BMRN 131.03 71.37
Biomerica Inc BMRA 16 2.37
Bionano Genomics Inc BNGO 3.08 0.26
Bionano Genomics Inc BNGOW 2.19 0.08
Bio Path Holdings Inc BPTH 8.27 3.07
BioScrip Inc BIOS 18.02 3.76
BioSig Technologies Inc BSGM 11.84 2.56
BioSpecifics Technologies Corp BSTC 88.69 44.01
Bio Techne Corp TECH 321.62 161.17
BioTelemetry Inc BEAT 72.08 28.93
BJ& 39 s Restaurants Inc BJRI 43.03 6.54
Blackbaud Inc BLKB 83.12 40.29
BlackRock Capital Investment Corporation BKCC 5.08 1.47
BlackRock TCP Capital Corp TCPC 14.75 4.4
Blink Charging Co BLNK 49.5 1.31
Bloomin& 39 Brands Inc BLMN 23.46 4.83
Blucora Inc BCOR 26.12 8.82
Blue Bird Corporation BLBD 23.87 8.87
Blue Hills Bancorp Inc BHBK 23.9 23.9
bluebird bio Inc BLUE 98.57 40.39
Blueknight Energy Partners L P L L C BKEP 2.19 0.55
Blueknight Energy Partners L P L L C BKEPP 6.89 3.16
BlueStar Israel Technology ETF ITEQ 69.8 30.07
BMC Stock Holdings Inc BMCH 55.48 15.27
Boingo Wireless Inc WIFI 15.71 6.7
BOK Financial Corporation BOKF 87.07 35.4
BOK Financial Corporation BOKFL 26.69 17.5
Bonso Electronics International Inc BNSO 7.69 1.94
Booking Holdings Inc BKNG 2214.33 1152.24
Borqs Technologies Inc BRQS 4.06 0.85
Boston Omaha Corporation BOMN 27.65 13.32
Boston Private Financial Holdings Inc BPFH 12.31 5.09
Bottomline Technologies Inc EPAY 56.85 28.83
Boxwood Merger Corp BWMCU 11.35 9.8
Brainstorm Cell Therapeutics Inc BCLI 17.55 3.99
Bridge Bancorp Inc BDGE 33.27 16.53
Bridgford Foods Corporation BRID 30.24 14.1
Brightcove Inc BCOV 18.83 5.61
Brighthouse Financial Inc BHF 47.27 16.15
Brighthouse Financial Inc BHFAL 28.4 16.92
Broadcom Inc AVGO 436.08 167.87
BroadVision Inc BVSN 4.43 1.5
Broadway Financial Corporation BYFC 3.32 1.14
Broadwind Energy Inc BWEN 8.09 1.19
Brookfield Property Partners L P BPY 20.1 7.25
Brookfield Property REIT Inc BPR 19.89 16.02
Brookfield Property REIT Inc BPRAP 25.8 25.07
Brookline Bancorp Inc BRKL 16.36 8.23
Brooks Automation Inc BRKS 75.54 22.69
BRP Inc DOOO 67.85 13.85
Bruker Corporation BRKR 55.5 31.56
Bryn Mawr Bank Corporation BMTC 40.74 22.22
BSB Bancorp Inc BLMT 32.84 32.84
BSQUARE Corporation BSQR 1.83 0.93
Builders FirstSource Inc BLDR 42.28 10.65
Business First Bancshares Inc BFST 26.25 9.64
C&F Financial Corporation CFFI 55 28.55
C H Robinson Worldwide Inc CHRW 106.16 60.11
Cabot Microelectronics Corporation CCMP 169.5 89.07
Cadence Design Systems Inc CDNS 135.85 54.32
Cadiz Inc CDZI 12.85 8.72
Caesars Entertainment Corporation CZR 77.06 3.52
Caesarstone Ltd CSTE 15.62 8.25
Caladrius Biosciences Inc CLBS 3.48 1.21
Calamos Convertible and High Income Fund CHY 14.6 6.02
Calamos Convertible Opportunities and Income Fund CHI 13.83 5.85
Calamos Global Dynamic Income Fund CHW 9.72 4.14
Calamos Global Total Return Fund CGO 15.38 6.56
Calamos Strategic Total Return Fund CSQ 15.98 7.43
CalAmp Corp CAMP 10.97 3.73
Calavo Growers Inc CVGW 87.94 51.07
Cal Maine Foods Inc CALM 46.45 30.95
Calumet Specialty Products Partners L P CLMT 4.61 0.94
Cambridge Bancorp CATC 79.28 45.17
Camden National Corporation CAC 48.17 26.93
Camtek Ltd CAMT 21.91 6.48
Canadian Solar Inc CSIQ 53.32 13.24
Cancer Genetics Inc CGIX 6.25 2.09
Canterbury Park Holding Corporation CPHC 13.57 8.05
Capital City Bank Group CCBG 30.24 16.71
Capital Product Partners L P CPLP 14 5.34
Capital Southwest Corporation CSWC 21.66 8.03
Capital Southwest Corporation CSWCL 26.38 17.72
Capitala Finance Corp CPTA 14.72 2.05
Capitol Federal Financial Inc CFFN 13.94 8.77
Capricor Therapeutics Inc CAPR 9.81 0.94
Capstone Turbine Corporation CPST 10.98 1.07
Carbonite Inc CARB 9.18 8
Cardiovascular Systems Inc CSII 54.37 27.86
Cardtronics plc CATM 46.85 15.93
Career Education Corporation CECO 18.86 18.14
CareTrust REIT Inc CTRE 23.49 8
Carolina Financial Corporation CARO 42.93 21.15
Carrols Restaurant Group Inc TAST 7.39 1.07
Carver Bancorp Inc CARV 12.5 1.37
Casella Waste Systems Inc CWST 62.82 35.85
Caseys General Stores Inc CASY 195.72 120.57
CASI Pharmaceuticals Inc CASI 3.3 1.44
Cass Information Systems Inc CASS 57.76 29.35
Catalyst Biosciences Inc CBIO 8.14 3.5
Catalyst Pharmaceuticals Inc CPRX 5.24 2.61
Catasys Inc CATS 80.32 9.55
Cathay General Bancorp CATY 38.21 18.68
Cavco Industries Inc CVCO 234.27 108.21
CB Financial Services Inc CBFV 30.61 16.45
CBAK Energy Technology Inc CBAT 11.3 0.38
CBM Bancorp Inc CBMB 14.39 10.65
Cboe Global Markets Inc CBOE 124.42 75.85
CBTX Inc CBTX 31.42 13.42
CDK Global Inc CDK 56.61 30.03
CDW Corporation CDW 144.91 79.56
CECO Environmental Corp CECE 8.9 3.71
Celldex Therapeutics Inc CLDX 22.75 1.55
Cellect Biotechnology Ltd APOPW 0.31 0.03
Cellectar Biosciences Inc CLRB 3.07 1.03
Cellectar Biosciences Inc CLRBZ 0.43 0.04
Cellular Biomedicine Group Inc CBMG 19.27 11.51
Celsion Corporation CLSN 5.26 0.47
Celsius Holdings Inc CELH 50.31 3.22
Cemtrex Inc CETX 3.11 0.66
Cemtrex Inc CETXP 3.28 0.62
Cemtrex Inc CETXW 0.23 0.01
Centennial Resource Development Inc CDEV 4.97 0.25
CenterState Bank Corporation CSFL 24.92 12.74
Central European Media Enterprises Ltd CETV 4.58 1.8
Central Federal Corporation CFBK 18.36 9.47
Central Garden & Pet Company CENT 43.59 25.13
Central Garden & Pet Company CENTA 39.73 22.55
Central Valley Community Bancorp CVCY 21.82 10.73
Centric Brands Inc CTRC 2.23 0.02
Century Aluminum Company CENX 12.09 3.04
Century Bancorp Inc CNBKA 92 52
Century Casinos Inc CNTY 8.74 1.08
Ceragon Networks Ltd CRNT 3.19 0.99
Cerecor Inc CERC 5.12 1.7
Cerner Corporation CERN 80.08 54.7
Cerus Corporation CERS 8.56 2.87
CEVA Inc CEVA 45.58 21.05
CF Finance Acquisition Corp CFFAU 13 9.46
Champions Oncology Inc CSBR 13.27 4.19
Changyou com Limited CYOU 10.78 9.81
Chanticleer Holdings Inc BURG 1.02 0.34
Charles & Colvard Ltd CTHR 1.55 0.62
Chart Industries Inc GTLS 121.52 16.47
Charter Communications Inc CHTR 680.76 371.7
ChaSerg Technology Acquisition Corp CTAC 13 10
ChaSerg Technology Acquisition Corp CTACW 3.3 2.1
Check Point Software Technologies Ltd CHKP 137.59 82.05
Check Cap Ltd CHEK 2.17 0.26
Check Cap Ltd CHEKW 0.03 0.01
Checkpoint Therapeutics Inc CKPT 4.24 1.11
Chembio Diagnostics Inc CEMI 15.54 2.36
ChemoCentryx Inc CCXI 65.16 32.73
Chemung Financial Corp CHMG 42.39 23.27
CHF Solutions Inc CHFS 8.15 0.28
Chicken Soup for the Soul Entertainment Inc CSSE 19.99 5.01
Chicken Soup for the Soul Entertainment Inc CSSEP 26.49 16
Children& 39 s Place Inc The PLCE 71.99 14.06
Chimerix Inc CMRX 5.37 1.27
China Automotive Systems Inc CAAS 10.5 1.54
China Biologic Products Holdings Inc CBPO 118.99 99.15
China Ceramics Co Ltd CCCL 2.64 0.27
China Commercial Credit Inc GLG 3.9 1.35
China Finance Online Co Limited JRJC 14.92 0.86
China HGS Real Estate Inc HGSH 3.59 0.29
China Internet Nationwide Financial Services Inc CIFS 1.2 0.35
China Jo Jo Drugstores Inc CJJD 3.35 0.9
China Lending Corporation CLDC 0.38 0.38
China Natural Resources Inc CHNR 2.09 0.63
China Recycling Energy Corporation CREG 6.19 0.19
China XD Plastics Company Limited CXDC 2.3 0.72
ChinaCache International Holdings Ltd CCIH 0.16 0.01
ChinaNet Online Holdings Inc CNET 2.03 0.56
ChipMOS TECHNOLOGIES INC IMOS 25.86 15.42
ChromaDex Corporation CDXC 5.83 2.54
CHS Inc CHSCL 29.57 20.45
CHS Inc CHSCM 28.05 15.94
CHS Inc CHSCN 28.69 16.23
CHS Inc CHSCO 28.92 19.98
CHS Inc CHSCP 30.48 24.67
Churchill Downs Incorporated CHDN 208.94 61.05
Chuy& 39 s Holdings Inc CHUY 27.93 8.23
CIM Commercial Trust Corporation CMCT 15.67 6.41
CIM Commercial Trust Corporation CMCTP 28.59 21.26
Cimpress N V CMPR 125.74 43.86
Cincinnati Financial Corporation CINF 115.06 48.54
Cinedigm Corp CIDM 3.63 0.29
Cintas Corporation CTAS 367.89 157.06
Cirrus Logic Inc CRUS 86.33 50.55
Cisco Systems Inc CSCO 49.93 33.2
Citi Trends Inc CTRN 49.68 7.12
Citius Pharmaceuticals Inc CTXR 1.51 0.45
Citius Pharmaceuticals Inc CTXRW 0.75 0.12
Citizens & Northern Corp CZNC 28.22 15.17
Citizens Community Bancorp Inc CZWI 12.28 5.53
Citizens Holding Company CIZN 27.85 17.26
Citrix Systems Inc CTXS 167.73 101.17
City Holding Company CHCO 82.17 55.18
Civista Bancshares Inc CIVB 23.83 11.36
Clarus Corporation CLAR 16.97 8.72
Clean Energy Fuels Corp CLNE 8.91 1.08
ClearBridge All Cap Growth ETF CACG 44.04 25.48
ClearBridge Dividend Strategy ESG ETF YLDE 35.85 22.4
Clearfield Inc CLFD 26.69 9.03
ClearOne Inc CLRO 3.2 1.56
ClearSign Combustion Corporation CLIR 3.35 0.39
Cleveland BioLabs Inc CBLI 4.26 0.56
Clovis Oncology Inc CLVS 10.93 3.77
CM Finance Inc CMFNL 26 11.72
CME Group Inc CME 223.63 139.54
CNB Financial Corporation CCNE 32.55 13.92
Coca Cola Bottling Co Consolidated COKE 288.82 192.57
Cocrystal Pharma Inc COCP 2.36 0.48
Coda Octopus Group Inc CODA 8.58 4.41
Codexis Inc CDXS 23.41 8.78
Codorus Valley Bancorp Inc CVLY 23.01 11.15
Coffee Holding Co Inc JVA 4.46 1.86
Cogent Communications Holdings Inc CCOI 90.75 54.09
Cognex Corporation CGNX 82.41 38.22
Cognizant Technology Solutions Corporation CTSH 81.73 41.3
CohBar Inc CWBR 4 0.89
Coherent Inc COHR 175.92 82.09
Cohu Inc COHU 39 9.8
Collectors Universe Inc CLCT 77.29 14.66
Colliers International Group Inc CIGI 92.83 35.99
CollPlant Holdings Ltd CLGN 14.46 5.62
Colony Bankcorp Inc CBAN 16.17 9.16
Columbia Banking System Inc COLB 40.44 20.33
Columbia Financial Inc CLBK 17.3 10.59
Columbia Sportswear Company COLM 101.19 56.23
Columbus McKinnon Corporation CMCO 42.4 19.78
Comcast Corporation CMCSA 52.4 32.23
Commerce Bancshares Inc CBSH 71.1 46.11
Commerce Bancshares Inc CBSHP 26.7 22.4
Commercial Vehicle Group Inc CVGI 9.56 1.28
CommScope Holding Company Inc COMM 14.84 5.76
Communications Systems Inc JCS 6.78 3.74
Community Bankers Trust Corporation ESXB 9.57 4.33
Community First Bancshares Inc CFBI 12.01 6.25
Community Trust Bancorp Inc CTBI 46.44 28.05
Community West Bancshares CWBC 11.48 5.5
Commvault Systems Inc CVLT 57.2 27.83
Compugen Ltd CGEN 19.45 5.85
Computer Programs and Systems Inc CPSI 32.47 17.37
Computer Task Group Incorporated CTG 88.08 3.05
comScore Inc SCOR 5.3 1.86
Comstock Holding Companies Inc CHCI 3.34 1.27
Comtech Telecommunications Corp CMTL 37 11.7
Conatus Pharmaceuticals Inc CNAT 0.67 0.25
Concrete Pumping Holdings Inc BBCP 6.05 1.9
Condor Hospitality Trust, Inc. CDOR 11.09 2.19
Conifer Holdings Inc CNFRL 23.94 10.02
CONMED Corporation CNMD 112.82 39.81
ConnectOne Bancorp Inc CNOB 25.72 9.59
Conn& 39 s Inc CONN 14.04 3.33
Consolidated Communications Holdings Inc CNSL 8.47 3.79
Consolidated Water Co Ltd CWCO 18.35 10.1
Consumer Portfolio Services Inc CPSS 4.63 1.08
ContraFect Corporation CFRX 11.28 0.58
Cool Holdings Inc AWSM 2.75 0.03
Copart Inc CPRT 128 58.78
Corbus Pharmaceuticals Holdings Inc CRBP 9.38 0.94
Corcept Therapeutics Incorporated CORT 27.3 10.11
Core Mark Holding Company Inc CORE 35.3 22.31
Cornerstone OnDemand Inc CSOD 63.94 23.89
Correvio Pharma Corp CORV 0.56 0.28
CorVel Corp CRVL 106.01 47.22
CoStar Group Inc CSGP 939.5 523.37
Costco Wholesale Corporation COST 391.77 279.85
CounterPath Corporation CPAH 5.55 0.97
Covenant Transportation Group Inc CVTI 20.44 6.61
Cowen Inc COWN 27.23 6.35
CPS Technologies Corp CPSH 3.25 0.92
CRA International Inc CRAI 57.91 22.55
Cracker Barrel Old Country Store Inc CBRL 169.49 56.72
Craft Brew Alliance Inc BREW 16.52 11.11
Creative Realities Inc CREX 4.58 0.71
Creative Realities Inc CREXW 0.7 0.05
Credit Acceptance Corporation CACC 524.41 215.83
Credit Suisse AG DGLD 29.92 14.96
Credit Suisse AG DSLV 42.68 8.62
Cree Inc CREE 105.94 29.15
Cresud S A C I F y A CRESY 6.9 2.39
Criteo S A CRTO 20.92 6.38
Crocs Inc CROX 65.63 10.77
Cronos Group Inc CRON 8.88 4.52
Cross Country Healthcare Inc CCRN 11.61 4.75
Crown Crafts Inc CRWS 8.1 4.2
CryoPort Inc CYRX 60.31 13.56
CryoPort Inc CYRXW 30.34 10.63
CSG Systems International Inc CSGS 52.8 37.88
CSI Compressco LP CCLP 2.68 0.39
CSP Inc CSPI 15.3 5.01
CSW Industrials Inc CSWI 116.28 58.53
CSX Corporation CSX 93 47.49
CTI BioPharma Corp CTIC 3.8 0.69
CTI Industries Corporation CTIB 3.35 0.79
CUI Global Inc CUI 1.31 0.49
Cumberland Pharmaceuticals Inc CPIX 5.41 2.9
Cumulus Media Inc CMLS 17.5 3.14
Curis Inc CRIS 8.19 0.63
Cutera Inc CUTR 38.17 9.19
CVB Financial Corporation CVBF 21.94 15.14
CVD Equipment Corporation CVV 5.95 2.01
Cyanotech Corporation CYAN 3.15 1.9
CyberOptics Corporation CYBE 42.37 13.18
Cyclacel Pharmaceuticals Inc CYCC 8.93 0.33
Cyclacel Pharmaceuticals Inc CYCCP 7.75 4.81
CymaBay Therapeutics Inc CBAY 9.03 1.25
Cypress Semiconductor Corporation CY 23.82 15.28
CYREN Ltd CYRN 1.89 0.59
CyrusOne Inc CONE 86.5 45.07
Cytokinetics Incorporated CYTK 28.96 8.75
Cytosorbents Corporation CTSO 11.55 3.8
CytRx Corporation CYTR 1.9 0.36
Daily Journal Corp S C DJCO 404 199.01
Daktronics Inc DAKT 6.23 3.78
Dare Bioscience Inc DARE 1.82 0.79
DarioHealth Corp DRIO 20.65 3.5
DarioHealth Corp DRIOW 0.25 0.01
DASAN Zhone Solutions Inc DZSI 16.13 3.2
Daseke Inc DSKE 7.21 0.86
Daseke Inc DSKEW 0.32 0.04
Data I O Corporation DAIO 4.75 2.51
Dawson Geophysical Company DWSN 2.65 0.87
DD3 Acquisition Corp DDMX 10.43 8.01
Del Taco Restaurants Inc TACO 10.39 2.54
Del Taco Restaurants Inc TACOW 0.18 0.02
DelMar Pharmaceuticals Inc DMPI 1.72 0.38
Denny& 39 s Corporation DENN 22 5
DENTSPLY SIRONA Inc XRAY 60.49 31.9
Destination Maternity Corporation DEST 0.11 0.11
Destination XL Group Inc DXLG 1.29 0.2
Deswell Industries Inc DSWL 3.26 2.14
DexCom Inc DXCM 451.79 191.16
DHX Media Ltd DHXM 1.27 1.21
DiaMedica Therapeutics Inc DMAC 9.78 2.25
Diamond Hill Investment Group Inc DHIL 160 81.7
Diamondback Energy Inc FANG 96.01 15.56
Diana Containerships Inc DCIX 0.85 0.37
Diffusion Pharmaceuticals Inc DFFN 1.5 0.26
Digi International Inc DGII 19.51 6.4
Digimarc Corporation DMRC 53.29 10.02
Digirad Corporation DRAD 6.84 2.02
Digital Ally Inc DGLY 5.7 0.65
Digital Turbine Inc APPS 59.71 3.73
Dime Community Bancshares Inc DCOM 20.67 10.61
Diodes Incorporated DIOD 72.12 33.12
Discovery Inc DISCA 32.72 18.36
Discovery Inc DISCB 57.95 24.8
Discovery Inc DISCK 30.62 16.46
DISH Network Corporation DISH 41.25 18.15
Diversicare Healthcare Services Inc DVCR 3.85 1.15
Diversified Restaurant Holdings Inc SAUC 1.05 1.04
DLH Holdings Corp DLHC 11 3.11
DMC Global Inc BOOM 47.77 21.53
Dollar Tree Inc DLTR 113.05 65.57
Dolphin Entertainment Inc DLPN 3.98 0.37
Donegal Group Inc DGICA 15.54 11.6
Donegal Group Inc DGICB 14.07 10.51
Dorchester Minerals L P DMLP 21.23 8.93
Dorman Products Inc DORM 99.36 47
Dragon Victory International Limited LYL 4.55 0.87
DropCar Inc DCAR 1.23 0.38
DSP Group Inc DSPG 18.43 10.73
Dunkin& 39 Brands Group Inc DNKN 106.48 39.68
DURECT Corporation DRRX 2.93 0.97
DXP Enterprises Inc DXPE 39.88 11.06
Dynasil Corporation of America DYSL 1.23 0.8
Dynatronics Corporation DYNT 2.99 0.54
Dynavax Technologies Corporation DVAX 11.7 2.27
E TRADE Financial Corporation ETFC 56 27.27
E W Scripps Company The SSP 16.71 5.52
Eagle Bancorp Montana Inc EBMT 22.68 12.25
Eagle Bancorp Inc EGBN 48.25 25.05
Eagle Bulk Shipping Inc EGLE 23.27 1.38
Eagle Financial Bancorp Inc EFBI 16.6 15.55
East West Bancorp Inc EWBC 51.04 22.78
Eastern Company The EML 31.23 15.93
Eastside Distilling Inc EAST 3.67 0.98
Eaton Vance NextShares Trust EVGBC 100.06 99.74
Eaton Vance NextShares Trust EVSTC 100.02 99.85
eBay Inc EBAY 59.27 26.25
eBay Inc EBAYL 27.31 22.3
Ebix Inc EBIX 38.71 8.82
Echo Global Logistics Inc ECHO 30.74 14.79
EchoStar Corporation SATS 43.38 19.94
Eco Stim Energy Solutions Inc ESES 0.02 0
EDAP TMS S A EDAP 5.25 1.72
Edison Nation Inc EDNT 4.12 1.35
EdtechX Holdings Acquisition Corp EDTX 21.06 10
EdtechX Holdings Acquisition Corp EDTXW 0.6 0.24
Educational Development Corporation EDUC 19.17 3.43
eGain Corporation EGAN 19.77 5.05
eHealth Inc EHTH 146.09 62.05
Eiger BioPharmaceuticals Inc EIGR 15.02 4.91
Ekso Bionics Holdings Inc EKSO 8.85 0.19
Elbit Imaging Ltd EMITF 1.64 0.94
Elbit Systems Ltd ESLT 162.91 111.72
Eldorado Resorts Inc ERI 77.06 7.1
Electrameccanica Vehicles Corp Ltd SOLO 10.81 0.91
Electrameccanica Vehicles Corp Ltd SOLOW 6.69 0.23
Electronic Arts Inc EA 146.95 86.94
Electro Sensors Inc ELSE 8.5 2.63
Elmira Savings Bank NY The ESBK 16.89 10.31
Eloxx Pharmaceuticals Inc ELOX 7.9 1.56
Eltek Ltd ELTK 5.65 2.33
Emclaire Financial Corp EMCF 33.83 18.1
EMCORE Corporation EMKR 5.68 1.46
Emmis Communications Corporation EMMS 4.06 1.34
Enanta Pharmaceuticals Inc ENTA 61.7 40.22
Encore Capital Group Inc ECPG 48.43 16.84
Encore Wire Corporation WIRE 60.57 38.63
Endo International plc ENDP 7.18 2.28
Endologix Inc ELGX 2.03 0.02
ENDRA Life Sciences Inc NDRA 2.02 0.63
Endurance International Group Holdings Inc EIGI 9.47 1.49
Energy Focus Inc EFOI 9.4 0.28
Energy Recovery Inc ERII 13.81 6.5
ENGlobal Corporation ENG 3.15 0.51
Enochian Biosciences Inc ENOB 6.06 2.08
Enphase Energy Inc ENPH 181.39 23.99
Enstar Group Limited ESGR 208.53 99.3
Enstar Group Limited ESGRO 27.92 15.64
Enstar Group Limited ESGRP 29.33 14.97
Entegris Inc ENTG 99.03 39.03
Entera Bio Ltd ENTXW 0.5 0.06
Enterprise Bancorp Inc EBTC 33.7 20.01
Enterprise Financial Services Corporation EFSC 48.71 24.13
Epizyme Inc EPZM 26.9 10.34
ePlus inc PLUS 89.49 45.41
Equinix Inc EQIX 831.14 489.14
Ericsson ERIC 12.51 6.17
Erie Indemnity Company ERIE 251 135.27
Erytech Pharma S A ERYP 10.97 3.85
Escalade Incorporated ESCA 22.2 4.75
Esperion Therapeutics Inc ESPR 72.5 24
ESSA Bancorp Inc ESSA 17.7 10.56
ESSA Pharma Inc EPIX 12.1 3.23
Estre Ambiental Inc ESTR 0.61 0.04
Euro Tech Holdings Company Limited CLWT 4.36 1.8
EuroDry Ltd EDRY 7.85 3.28
Euronet Worldwide Inc EEFT 166.67 68.73
Euroseas Ltd ESEA 6 1.73
Ever Glory International Group Inc EVK 4.85 0.65
Evofem Biosciences Inc EVFM 6.87 2.07
Evogene Ltd EVGN 5.16 0.75
Evoke Pharma Inc EVOK 5.7 0.82
Evolving Systems Inc EVOL 2.51 0.6
Exact Sciences Corporation EXAS 142.12 37.9
Exchange Traded Concepts Trust FLAG Forensic Accounting Long S FLAG 40.36 20.12
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 61.01 28.96
Exela Technologies Inc XELA 0.81 0.14
Exelixis Inc EXEL 27.42 14.46
EXFO Inc EXFO 4.91 2.09
ExlService Holdings Inc EXLS 86.44 42.8
eXp World Holdings Inc EXPI 81.6 7.01
Expedia Group Inc EXPE 132.4 45.65
Expeditors International of Washington Inc EXPD 95.4 54.94
Exponent Inc EXPO 90.03 59.34
Extended Stay America Inc STAY 14.96 6.15
Extreme Networks Inc EXTR 7.99 1.88
Eyegate Pharmaceuticals Inc EYEGW 0.1 0.01
EyePoint Pharmaceuticals Inc EYPT 6.58 0.37
EZCORP Inc EZPW 6.86 3.5
F5 Networks Inc FFIV 176.41 90.55
Facebook Inc FB 299.7 146.01
Falcon Minerals Corporation FLMN 7.1 1.78
Falcon Minerals Corporation FLMNW 0.49 0.04
Fanhua Inc FANH 27.12 11.93
Farmer Brothers Company FARM 14.75 3.47
Farmers & Merchants Bancorp Inc FMAO 30.25 17.4
Farmers National Banc Corp FMNB 16.37 10.28
FARO Technologies Inc FARO 73.43 36.28
Fastenal Company FAST 50.08 28.18
FAT Brands Inc FAT 7.72 1.76
Fate Therapeutics Inc FATE 100.95 17.28
Fauquier Bankshares Inc FBSS 22.16 11.97
FedNat Holding Company FNHC 16.5 4.99
Fennec Pharmaceuticals Inc FENC 10.17 4.89
Ferroglobe PLC GSM 1.97 0.37
FFBW Inc FFBW 12.17 7.31
Fidelity D & D Bancorp Inc FDBC 68.85 32.01
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 502.64 265.73
Fidus Investment Corporation FDUS 15.48 4.72
Fidus Investment Corporation FDUSL 26.2 15
Fiesta Restaurant Group Inc FRGI 13.16 2.95
Fifth Third Bancorp FITB 30.77 11.67
Fifth Third Bancorp FITBI 29.44 19.33
Financial Institutions Inc FISI 32.52 14.28
Finjan Holdings Inc FNJN 2.35 0.78
FinTech Acquisition Corp III FTACU 13.39 10.19
FireEye Inc FEYE 24.04 8.11
First Bancorp FBNC 39.63 19.31
First Bancorp Inc ME FNLC 30.25 18.22
First Bank FRBA 11 6.09
First Busey Corporation BUSE 27.58 14.17
First Business Financial Services Inc FBIZ 27.35 13.16
First Capital Inc FCAP 79.9 45.5
First Choice Bancorp FCBP 27.21 11.91
First Citizens BancShares Inc FCNCA 612.87 282.9
First Community Bankshares Inc FCBC 30.98 17.29
First Community Corporation FCCO 21.68 12.23
First Defiance Financial Corp FDEF 31.81 11.5
First Financial Bancorp FFBC 25.47 11.52
First Financial Bankshares Inc FFIN 36.18 23.52
First Financial Corporation Indiana THFF 45.92 28.98
First Financial Northwest Inc FFNW 15.47 8.05
First Foundation Inc FFWM 20.45 8.32
First Guaranty Bancshares Inc FGBI 22.16 11.33
First Internet Bancorp INBK 29.33 12.36
First Internet Bancorp INBKL 26.47 15.51
First Interstate BancSystem Inc FIBK 41.76 25.82
First Merchants Corporation FRME 41.96 21.97
First Mid Illinois Bancshares Inc FMBH 35.13 19.93
First Midwest Bancorp Inc FMBI 22.93 10.61
First Northwest Bancorp FNWB 17.92 8.77
First Savings Financial Group Inc FSFG 66.75 30.03
First Solar Inc FSLR 105.16 30.2
First United Corporation FUNC 24.19 10.76
First US Bancshares Inc FUSB 11.97 5.73
FirstCash Inc FCFS 87.47 51.68
Firsthand Technology Value Fund Inc SVVC 6.8 2.93
FirstService Corporation FSV 144.21 58.7
Fiserv Inc FISV 124.22 77
Five Below Inc FIVE 174.98 52.27
Five Prime Therapeutics Inc FPRX 22.43 1.86
Five Star Senior Living Inc FVE 8.23 2.33
Flex Ltd FLEX 18.24 5.88
FlexShopper Inc FPAY 3.06 0.98
FlexShopper Inc FPAYW 14.07 1.3
Flexsteel Industries Inc FLXS 35.26 8.02
FLIR Systems Inc FLIR 58.62 25.52
Fluent Inc FLNT 5.88 1.09
Fluidigm Corporation FLDM 10.66 1.24
Flushing Financial Corporation FFIC 21.33 9.4
FNCB Bancorp Inc FNCB 8.5 5.13
Fonar Corporation FONR 26.37 11.21
Foresight Autonomous Holdings Ltd FRSX 5.75 0.47
FormFactor Inc FORM 45.2 16.66
Formula Systems 1985 Ltd FORTY 100.18 38.12
Forrester Research Inc FORR 44.61 22.81
Fortinet Inc FTNT 152.15 75.7
Fortress Biotech Inc FBIO 4.78 1.14
Fortress Biotech Inc FBIOP 21.47 12.6
Forum Merger II Corporation FMCI 28 10.05
Forum Merger II Corporation FMCIU 39.13 10.35
Forward Air Corporation FWRD 77.53 40.65
Forward Industries Inc FORD 1.97 0.9
Fossil Group Inc FOSL 13.25 2.7
Fox Factory Holding Corp FOXF 112.07 36.15
Francesca& 39 s Holdings Corporation FRAN 10.26 0.5
Franklin Electric Co Inc FELE 72.33 41.43
Fred& 39 s Inc FRED 0.13 0.13
Freightcar America Inc RAIL 3.23 0.76
Frequency Electronics Inc FEIM 10.95 5.95
frontdoor inc FTDR 50.99 30.5
FRONTEO Inc FTEO 6.24 4.97
Frontier Communications Corporation FTR 0.9 0.18
FRP Holdings Inc FRPH 52.13 31
FS Bancorp Inc FSBW 63.4 29.5
FSB Bancorp Inc FSBC 17.42 12.24
FTD Companies Inc FTD 0.17 0.17
Fuel Tech Inc FTEK 6.04 0.39
FuelCell Energy Inc FCEL 13.42 1.09
Full House Resorts Inc FLL 3.96 0.53
Fulton Financial Corporation FULT 17.47 9.04
Fusion Connect Inc FSNN 0.13 0.13
Future FinTech Group Inc FTFT 3.08 0.46
Fuwei Films Holdings Co Ltd FFHL 12.99 1.58
G Willi Food International Ltd WILC 21.41 9.47
Gabelli NextShares Trust FOANC 99.96 99.96
Gabelli NextShares Trust GRBIC 99.99 99.99
Gaia Inc GAIA 12.35 4.85
Galectin Therapeutics Inc GALT 3.46 1.51
Gaming and Leisure Properties Inc GLPI 50.3 15.14
Garmin Ltd GRMN 121.83 63.63
Garrison Capital Inc GARS 6.36 1.12
GCI Liberty Inc GLIBA 95.57 41.82
GCI Liberty Inc GLIBP 29.07 20.1
Gencor Industries Inc GENC 13.66 9.52
General Finance Corporation GFN 11.12 4.86
General Finance Corporation GFNCP 119.99 70.5
Genetic Technologies Ltd GENE 5.67 1.45
Genius Brands International Inc GNUS 7.93 0.21
GenMark Diagnostics Inc GNMK 19.1 3.49
Gentex Corporation GNTX 34.24 20.09
Gentherm Inc THRM 67.74 28.31
Geospace Technologies Corporation GEOS 16.61 4.8
German American Bancorp Inc GABC 35.57 24.23
Geron Corporation GERN 2.19 0.89
Gevo Inc GEVO 4.82 0.48
Gibraltar Industries Inc ROCK 73.07 31.45
GigaMedia Limited GIGM 3.52 2.01
G III Apparel Group LTD GIII 33.86 4.5
Gilat Satellite Networks Ltd GILT 10.42 4.86
Gilead Sciences Inc GILD 84 56.65
Glacier Bancorp Inc GBCI 46.46 26.74
Gladstone Capital Corporation GLAD 10.53 4.29
Gladstone Capital Corporation GLADD 27.28 17.53
Gladstone Commercial Corporation GOOD 22.57 7.81
Gladstone Commercial Corporation GOODM 26.55 11.02
Gladstone Investment Corporation GAIN 13.94 6.51
Gladstone Investment Corporation GAINL 26.3 15.1
Gladstone Investment Corporation GAINM 25.8 16.7
Gladstone Land Corporation LAND 16.5 9.66
Gladstone Land Corporation LANDP 26.85 20.16
Glen Burnie Bancorp GLBZ 11.7 7.51
Global Eagle Entertainment Inc ENT 10.32 0.07
Global Indemnity Limited GBLI 34.65 20.14
Global Indemnity Limited GBLIL 27.49 16.18
Global Indemnity Limited GBLIZ 26.63 16.02
Global Self Storage Inc SELF 4.45 3.21
Global X Autonomous & Electric Vehicles ETF DRIV 23.97 9.74
Global X Conscious Companies ETF KRMA 28.6 15.52
Globus Maritime Limited GLBS 10.43 0.08
Glu Mobile Inc GLUU 10.5 4.53
Gogo Inc GOGO 11.26 1.4
Golar LNG Limited GLNG 15.01 4.63
Golar LNG Partners LP GMLP 8.89 1.6
Golar LNG Partners LP GMLPP 26.17 6.85
Golden Entertainment Inc GDEN 21.62 3.78
Golden Ocean Group Limited GOGL 5.67 2.55
Golub Capital BDC Inc GBDC 18.48 9.58
Good Times Restaurants Inc GTIM 3.12 0.45
Gordon Pointe Acquisition Corp GPAQ 14.2 10.15
Gordon Pointe Acquisition Corp GPAQW 2.8 0.06
Gores Holdings III Inc GRSH 11.65 10.23
Gores Holdings III Inc GRSHW 2.55 1.45
Grand Canyon Education Inc LOPE 103.88 59.33
GRAVITY Co Ltd GRVY 216.95 23
Great Elm Capital Corp GECC 8.12 2.5
Great Elm Capital Corp GECCL 25.39 10.7
Great Elm Capital Corp GECCM 25.89 11
Great Elm Capital Group Inc GEC 3.53 1.59
Great Lakes Dredge & Dock Corporation GLDD 13.17 6.78
Great Southern Bancorp Inc GSBC 62.89 33.92
Green Brick Partners Inc GRBK 24.56 5.91
Green Plains Inc GPRE 17.26 4
Greene County Bancorp Inc GCBC 29.99 17.06
Greenlight Reinsurance Ltd GLRE 10.2 5.25
Greenpro Capital Corp GRNQ 2.58 0.3
Griffin Industrial Realty Inc GRIF 78.61 30.5
Grifols S A GRFS 25.59 15.4
Grindrod Shipping Holdings Ltd GRIN 7.21 2.21
Groupon Inc GRPN 39.99 0.49
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 66.94 20.83
Grupo Financiero Galicia S A GGAL 16.65 5.93
GSE Systems Inc GVP 1.82 0.88
GSI Technology Inc GSIT 8.69 4.91
GTY Technology Holdings Inc GTYH 7.15 2.3
GTY Technology Holdings Inc GTYHW 0.88 0.16
Guaranty Federal Bancshares Inc GFED 25.21 12.7
Gulf Island Fabrication Inc GIFI 5.84 2.71
Gulf Resources Inc GURE 6.37 0.5
Gulfport Energy Corporation GPOR 2.93 0.04
GW Pharmaceuticals Plc GWPH 140.75 72.48
Gyrodyne LLC GYRO 19 14.2
H&E Equipment Services Inc HEES 32.81 9.55
Hallador Energy Company HNRG 2.98 0.62
Hallmark Financial Services Inc HALL 18.92 2.3
Halozyme Therapeutics Inc HALO 43.62 13.9
Hancock Whitney Corporation HWC 43.77 15.4
Hancock Whitney Corporation HWCPL 26.61 12
Hanmi Financial Corporation HAFC 20.06 7.62
HarborOne Bancorp Inc HONE 11.17 6.56
Harmonic Inc HLIT 8.3 4.51
Harvard Bioscience Inc HBIO 4.38 1.42
Harvest Capital Credit Corporation HCAP 9 2.72
Harvest Capital Credit Corporation HCAPZ 25.75 15.4
Hasbro Inc HAS 106.07 44.73
Hawaiian Holdings Inc HA 30.49 8.63
Hawkins Inc HWKN 58.47 28.11
Hawthorn Bancshares Inc HWBK 25.92 13.45
Haynes International Inc HAYN 34.35 15.77
HD Supply Holdings Inc HDS 55.99 23.2
Health Insurance Innovations Inc HIIQ 31 18.43
Healthcare Services Group Inc HCSG 31.01 17.8
HealthStream Inc HSTM 27.66 18.18
Heartland Express Inc HTLD 22.17 15.78
Heartland Financial USA Inc HTLF 51.33 26.35
Heat Biologics Inc HTBX 5.91 0.21
Hebron Technology Co Ltd HEBT 23.33 5.93
Heidrick & Struggles International Inc HSII 32.48 18.23
Helen of Troy Limited HELE 227.57 108.54
Helios and Matheson Analytics Inc HMNY 0 0
Helius Medical Technologies Inc HSDT 1.39 0.25
Hemisphere Media Group Inc HMTV 14.99 7.79
Hennessy Advisors Inc HNNA 11 6.21
Henry Schein Inc HSIC 73.58 43.18
Heritage Commerce Corp HTBK 12.74 6.17
Heritage Financial Corporation HFWA 28.43 15.68
Heritage Crystal Clean Inc HCCI 31.43 12.47
Herman Miller Inc MLHR 41.91 15.15
Heron Therapeutics Inc HRTX 24.39 10.23
Heska Corporation HSKA 151.18 52.17
Hexindai Inc HX 2.68 0.3
HF Foods Group Inc HFFG 19.91 5.36
Hibbett Sports Inc HIBB 53.68 7.94
Highland iBoxx Senior Loan ETF SNLN 17.6 14
Highway Holdings Limited HIHO 4.07 1.62
Himax Technologies Inc HIMX 8.16 1.96
Hingham Institution for Savings HIFS 229.04 129.89
HL Acquisitions Corp HCCH 25.27 10.2
HL Acquisitions Corp HCCHR 2.5 0.04
HL Acquisitions Corp HCCHW 9.67 0.05
HMN Financial Inc HMNF 21.36 13.25
HMS Holdings Corp HMSY 36.75 19.26
Hollysys Automation Technologies Ltd HOLI 17.44 9.83
Hologic Inc HOLX 76.67 29.38
Home Bancorp Inc HBCP 38.95 19.31
Home BancShares Inc HOMB 20.56 10.19
Home Federal Bancorp Inc of Louisiana HFBL 37 20
HomeStreet Inc HMST 35.08 19.31
HomeTown Bankshares Corporation HMTA 14.31 14.31
HomeTrust Bancshares Inc HTBI 27.4 12.48
Hooker Furniture Corporation HOFT 35.24 12.31
Hope Bancorp Inc HOPE 14.78 7.23
Horizon Bancorp Inc HBNC 18.75 7.97
Horizon Pharma plc HZNP 84.39 24.87
Horizon Technology Finance Corporation HRZN 13.66 5.25
Hostess Brands Inc TWNK 14.64 9.44
Hostess Brands Inc TWNKW 1.73 0.36
Houghton Mifflin Harcourt Company HMHC 6.81 1.08
Houston Wire & Cable Company HWCC 4.5 1.75
Howard Bancorp Inc HBMD 18.35 8.84
Huazhu Group Limited HTHT 53.56 26.61
Hub Group Inc HUBG 59.04 37.25
Hudson Global Inc HSON 13.1 6.62
Hudson Technologies Inc HDSN 1.66 0.58
Huntington Bancshares Incorporated HBAN 15.05 6.83
Huntington Bancshares Incorporated HBANO 26.53 19.6
Hurco Companies Inc HURC 38.13 20.61
Huron Consulting Group Inc HURN 70.52 37.86
Huttig Building Products Inc HBP 3.85 0.59
HV Bancorp Inc HVBC 17.28 9.91
IAC InterActiveCorp IAC 317.9 105.89
IBERIABANK Corporation IBKC 77.96 27.04
IBERIABANK Corporation IBKCO 28.66 10.1
IBERIABANK Corporation IBKCP 29 12.11
icad inc ICAD 14.5 6.63
Icahn Enterprises L P IEP 68.78 36.05
ICC Holdings Inc ICCH 14.45 9.6
ICF International Inc ICFI 93.97 51.08
ICON plc ICLR 214.08 115.95
Iconix Brand Group Inc ICON 1.77 0.55
ICU Medical Inc ICUI 230.89 160.04
Ideal Power Inc IPWR 10.5 1.53
Ideanomics Inc IDEX 3.4 0.3
Identiv Inc INVE 7.82 2.25
Idera Pharmaceuticals Inc IDRA 5.12 1.06
IDEXX Laboratories Inc IDXX 499.87 182.94
IES Holdings Inc IESC 48.68 14.01
IF Bancorp Inc IROQ 23.6 15.07
iFresh Inc IFMK 2.13 0.38
IHS Markit Ltd INFO 99.46 45.4
II VI Incorporated IIVI 78.19 21.15
Ikonics Corporation IKNX 10.35 3
Illumina Inc ILMN 400.74 209.2
Image Sensing Systems Inc ISNS 5.77 2.9
Immersion Corporation IMMR 12.94 4.43
ImmuCell Corporation ICCC 6.42 3.79
ImmunoGen Inc IMGN 7.66 2.12
Immunomedics Inc IMMU 87.86 9.4
Immuron Limited IMRN 20 1.6
Immuron Limited IMRNW 5.55 0.31
Immutep Limited IMMP 5.69 0.67
IMV Inc IMV 5.95 1.4
Incyte Corporation INCY 109.69 63.18
Independent Bank Corp INDB 82.91 50.12
Independent Bank Corporation IBCP 22.79 9.63
Independent Bank Group Inc IBTX 63.01 20.7
Industrial Services of America Inc IDSA 1.12 1.12
Infinera Corporation INFN 11.3 3.86
Infinity Pharmaceuticals Inc INFI 2.77 0.69
InflaRx N V IFRX 8.96 2.65
Information Services Group Inc III 3.71 1.62
Infrastructure and Energy Alternatives Inc IEA 18.22 1.68
Ingles Markets Incorporated IMKTA 47.35 32.45
InnerWorkings Inc INWK 5.77 0.96
Innodata Inc INOD 5.93 0.78
Innophos Holdings Inc IPHS 32 31.9
Innospec Inc IOSP 106.87 61.37
Innovate Biopharmaceuticals Inc INNT 0.95 0.39
Innovative Solutions and Support Inc ISSC 8.17 2.59
Innoviva Inc INVA 15.26 8.11
Inovio Pharmaceuticals Inc INO 31.69 3.04
Inpixon INPX 7.67 0.3
Inseego Corp INSG 16.41 4.12
Insight Enterprises Inc NSIT 76.12 32.6
Insignia Systems Inc ISIG 1.75 0.61
Insmed Inc INSM 40.54 13.63
Inspired Entertainment Inc INSE 7.15 1.9
Insteel Industries Inc IIIN 26.09 10.89
Insulet Corporation PODD 268.41 130.01
Insys Therapeutics Inc INSY 0.29 0.29
Integra LifeSciences Holdings Corporation IART 66.55 36.67
Integrated Device Technology Inc IDTI 48.99 48.99
Integrated Media Technology Limited IMTE 9.67 2.69
Intel Corporation INTC 68.76 44.25
Intellipharmaceutics International Inc IPCI 0.21 0.21
Inter Parfums Inc IPAR 74.5 35.29
Intercept Pharmaceuticals Inc ICPT 119.05 24.79
InterDigital Inc IDCC 65.69 33.65
Interface Inc TILE 17.49 5.59
Interlink Electronics Inc LINK 9.1 2.07
Internap Corporation INAP 1.15 0.01
International Bancshares Corporation IBOC 43.25 16.84
International Money Express Inc IMXI 18.13 7.16
Internet Gold Golden Lines Ltd IGLD 12 12
Internet Initiative Japan Inc IIJI 9.92 9.92
Interpace Diagnostics Group Inc IDXG 10.47 0.5
Intevac Inc IVAC 7.56 3.38
INTL FCStone Inc INTL 64.32 29.01
Intra Cellular Therapies Inc ITCI 32.32 12.31
Intrexon Corporation XON 6.86 3.72
IntriCon Corporation IIN 19.55 10.19
Intuit Inc INTU 383.55 194.72
Intuitive Surgical Inc ISRG 818.1 367.75
Investors Bancorp Inc ISBC 12.45 6.96
Investors Title Company ITIC 189.9 102.02
InVivo Therapeutics Holdings Corp NVIV 8.1 0.2
Ionis Pharmaceuticals Inc IONS 63.94 41.6
Iovance Biotherapeutics Inc IOVA 50.26 19.54
IPG Photonics Corporation IPGP 225.05 102.74
IQ Chaikin U S Large Cap ETF CLRG 29.17 16.24
IQ Chaikin U S Small Cap ETF CSML 29.52 14.33
IRIDEX Corporation IRIX 3.63 1.4
Iridium Communications Inc IRDM 39.33 17.91
iRobot Corporation IRBT 96 33.91
Ironwood Pharmaceuticals Inc IRWD 13.68 8.58
IRSA Propiedades Comerciales S A IRCP 16.33 5.1
Iteris Inc ITI 5.95 2.52
Itron Inc ITRI 96.86 42.45
Ituran Location and Control Ltd ITRN 26.24 11.58
IZEA Worldwide Inc IZEA 2.82 0.13
J & J Snack Foods Corp JJSF 187.86 108.42
J W Mays Inc MAYS 34.79 18.1
J B Hunt Transport Services Inc JBHT 142.69 75.38
j2 Global Inc JCOM 103.88 54.37
Jack Henry & Associates Inc JKHY 199.13 129.61
Jack In The Box Inc JACK 94.2 18.59
JAKKS Pacific Inc JAKK 7.18 0.31
Janus Henderson Small Cap Growth Alpha ETF JSML 63.93 29.33
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 63.73 30.65
Jason Industries Inc JASN 0.38 0.01
Jazz Pharmaceuticals plc JAZZ 165.05 87.74
Jerash Holdings US Inc JRSH 7 4
JetBlue Airways Corporation JBLU 21.55 6.86
Jewett Cameron Trading Company JCTCF 11.25 5.03
JMU Limited JMU 1.1 0.73
John B Sanfilippo & Son Inc JBSS 90.91 69.04
Johnson Outdoors Inc JOUT 113.21 51.29
Kaiser Aluminum Corporation KALU 111.5 50.5
KalVista Pharmaceuticals Inc KALV 19.4 5.8
Kamada Ltd KMDA 11.73 4.56
Kandi Technologies Group Inc KNDI 14.93 2.25
Karyopharm Therapeutics Inc KPTI 27.72 14.14
Kazia Therapeutics Limited KZIA 13.47 2.56
KBL Merger Corp IV KBLM 11.24 4.99
KBL Merger Corp IV KBLMR 0.39 0.05
KBL Merger Corp IV KBLMU 14.52 8.38
KBS Fashion Group Limited KBSF 3.91 1.22
KCAP Financial Inc KCAP 3.75 3.75
Kearny Financial KRNY 13.78 6.93
Kelly Services Inc KELYA 22.93 10.45
Kelly Services Inc KELYB 38.28 10.52
Kentucky First Federal Bancorp KFFB 8.14 4.4
Kewaunee Scientific Corporation KEQU 13.61 7.07
Key Tronic Corporation KTCC 10.04 2.59
Kforce Inc KFRC 43.59 21.9
Kimball Electronics Inc KE 18 10.15
Kimball International Inc KBAL 21.52 8.8
Kindred Biosciences Inc KIN 11.01 3.26
Kingold Jewelry Inc KGJI 2.45 0.11
Kingstone Companies Inc KINS 8.4 4.03
Kirkland& 39 s Inc KIRK 21.46 0.63
Kitov Pharma Ltd KTOVW 0.22 0.01
KLA Tencor Corporation KLAC 266.94 114.02
KLX Energy Services Holdings Inc KLXE 11.7 0.56
Kona Grill Inc KONA 0.14 0.01
Kopin Corporation KOPN 2.82 0.21
Koss Corporation KOSS 3.8 0.82
KraneShares Trust KraneShares CSI China Internet ETF KWEB 77.72 40.37
Kratos Defense & Security Solutions Inc KTOS 27.85 10.2
Kulicke and Soffa Industries Inc KLIC 34.07 18.21
KVH Industries Inc KVHI 11.75 6.69
L B Foster Company FSTR 20.25 8.75
La Jolla Pharmaceutical Company LJPC 8.74 3.4
Lake Shore Bancorp Inc LSBK 15.9 8.95
Lakeland Bancorp Inc LBAI 17.2 8.7
Lakeland Financial Corporation LKFN 55.5 32.38
Lakeland Industries Inc LAKE 28.96 10.6
Lam Research Corporation LRCX 509.31 10.52
Lamar Advertising Company LAMR 95.64 32.33
Lancaster Colony Corporation LANC 183.12 124.48
Landec Corporation LNDC 11.78 7.59
Landmark Bancorp Inc LARK 27.6 17.71
Landmark Infrastructure Partners LP LMRKN 26.42 14.16
Lands& 39 End Inc LE 24.94 4.16
Landstar System Inc LSTR 139.53 86.77
Lantronix Inc LTRX 5.37 1.61
Lattice Semiconductor Corporation LSCC 45.82 14.02
Lawson Products Inc LAWS 58.17 24.69
Lazydays Holdings Inc LAZY 17.01 1.69
LCNB Corporation LCNB 19.22 10.8
LEAP THERAPEUTICS INC LPTX 2.94 1.11
Legacy Housing Corporation LEGH 16.63 8.59
Legg Mason Developed EX US Diversified Core ETF DDBI 26.46 26.46
Legg Mason Emerging Markets Diversified Core ETF EDBI 27.47 27.47
Leisure Acquisition Corp LACQ 13.36 10.1
Leisure Acquisition Corp LACQW 1.08 0.11
LeMaitre Vascular Inc LMAT 41.27 21.03
LendingTree Inc TREE 360.5 137.12
Lexicon Pharmaceuticals Inc LXRX 4.32 1.05
LF Capital Acquistion Corp LFAC 11.1 10.1
LF Capital Acquistion Corp LFACW 1.99 0.2
LGI Homes Inc LGIH 129.12 34.39
LHC Group LHCG 230.28 104.81
Lianluo Smart Limited LLIT 5.4 0.32
Liberty Broadband Corporation LBRDA 161.35 87.38
Liberty Broadband Corporation LBRDK 163.23 90.67
Liberty Global plc LBTYA 25.56 15.58
Liberty Global plc LBTYB 41.1 16
Liberty Global plc LBTYK 24.69 14.75
Liberty Latin America Ltd LILA 19.64 7.6
Liberty Latin America Ltd LILAK 19.75 7.64
Liberty Media Corporation BATRA 29.81 13.75
Liberty Media Corporation BATRK 29.69 13.47
Liberty Media Corporation FWONA 46.4 18.08
Liberty Media Corporation FWONK 48.7 20.51
Liberty Media Corporation LSXMA 50.47 23.31
Liberty Media Corporation LSXMB 50.89 24.49
Liberty Media Corporation LSXMK 51.04 24.74
Liberty TripAdvisor Holdings Inc LTRPA 7.62 0.88
Liberty TripAdvisor Holdings Inc LTRPB 63 2.8
Lifetime Brands Inc LCUT 15.43 3.51
Lifevantage Corporation LFVN 17.08 7.91
Lifeway Foods Inc LWAY 7.81 1.5
Ligand Pharmaceuticals Incorporated LGND 126.72 63.37
Lightbridge Corporation LTBR 8.15 1.79
LightPath Technologies Inc LPTH 4.8 0.63
Lilis Energy, Inc. LLEX 0.69 0.01
Limbach Holdings Inc LMB 13.56 2.53
Limelight Networks Inc LLNW 7.92 3.51
Limestone Bancorp Inc LMST 17.95 7.12
Limoneira Co LMNR 21.7 11.49
Lincoln Educational Services Corporation LINC 7.87 1.77
Lincoln Electric Holdings Inc LECO 120.71 59.99
Lindblad Expeditions Holdings Inc LIND 18.16 3.2
Lipocine Inc LPCN 2.2 0.32
Liquid Media Group Ltd YVR 3.25 1.36
Liquidity Services Inc LQDT 19 3.06
Littelfuse Inc LFUS 254.14 105.8
LivaNova PLC LIVN 76.49 34.22
Live Ventures Incorporated LIVE 12.75 4.2
LivePerson Inc LPSN 67.85 14.95
LiveXLive Media Inc LIVX 4.59 1.08
LKQ Corporation LKQ 37.48 13.9
LM Funding America Inc LMFA 1.99 0.42
Logitech International S A LOGI 97.3 33.89
LogMein Inc LOGM 86.43 71.52
Lonestar Resources US Inc LONE 2.73 0.04
Longevity Acquisition Corporation LOAC 13.8 10.35
Longevity Acquisition Corporation LOACR 1.16 0.07
Longevity Acquisition Corporation LOACW 2.44 0.02
Loop Industries Inc LOOP 13.77 5.85
Loral Space and Communications Inc LORL 36.17 14.16
LPL Financial Holdings Inc LPLA 104.25 39.02
LSI Industries Inc LYTS 8.52 2.59
lululemon athletica inc LULU 398.29 138.98
Lumentum Holdings Inc LITE 98.94 62.14
Luminex Corporation LMNX 40.5 20.67
Luna Innovations Incorporated LUNA 10.74 4.73
Macatawa Bank Corporation MCBC 11.22 6.27
Mackinac Financial Corporation MFNC 17.26 7.37
MACOM Technology Solutions Holdings Inc MTSI 55.04 16.13
MacroGenics Inc MGNX 31.6 4.28
Madrigal Pharmaceuticals Inc MDGL 135.6 60.13
Magal Security Systems Ltd MAGS 5.41 2.49
Magellan Health Inc MGLN 85.57 32.57
Magic Software Enterprises Ltd MGIC 16.67 6.4
Magyar Bancorp Inc MGYR 12.6 7.6
Maiden Holdings Ltd MHLD 2.49 0.4
MakeMyTrip Limited MMYT 29.95 10.9
Malvern Bancorp Inc MLVF 23.41 10.27
Manhattan Associates Inc MANH 106.8 37.44
Manhattan Bridge Capital Inc LOAN 6.48 2.86
Manitex International Inc MNTX 6 3.08
Mannatech Incorporated MTEX 19.95 6.49
MannKind Corporation MNKD 4.09 0.84
ManTech International Corporation MANT 88.94 57.84
Marathon Patent Group Inc MARA 13.97 0.4
Marchex Inc MCHX 3.96 1.25
Marin Software Incorporated MRIN 4.76 0.87
Marine Petroleum Trust MARPS 4.51 1.12
Marker Therapeutics Inc MRKR 3.34 1.36
MarketAxess Holdings Inc MKTX 582.26 281.31
Marlin Business Services Corp MRLN 22.06 5.5
Marriott International MAR 152.01 10.96
Marrone Bio Innovations Inc MBII 1.45 0.63
Marten Transport Ltd MRTN 28.63 15.32
Martin Midstream Partners L P MMLP 4.82 0.94
Marvell Technology Group Ltd MRVL 47.54 17.25
Masimo Corporation MASI 271.35 148.38
MasterCraft Boat Holdings Inc MCFT 27.43 5.15
Matrix Service Company MTRX 22.53 7.29
Mattel Inc MAT 18.12 7.23
Matthews International Corporation MATW 39.99 17.87
Maxim Integrated Products Inc MXIM 88.65 42.5
McGrath RentCorp MGRC 83.47 46.58
MDC Partners Inc MDCA 2.82 1.02
Medalist Diversified REIT Inc MDRR 4.17 1.03
Medallion Financial Corp MFIN 7.28 1.32
Medallion Financial Corp MFINL 26.33 18.91
Medical Transcription Billing Corp MTBCP 27.94 17.23
MediciNova Inc MNOV 11 2.9
Medigus Ltd MDGS 3.9 0.88
Medigus Ltd MDGSW 0.6 0.16
MEI Pharma Inc MEIP 4.3 0.75
Melco Resorts & Entertainment Limited MLCO 25.02 11
Melinta Therapeutics Inc MLNT 0.56 0.39
Mellanox Technologies Ltd MLNX 124.89 96.82
Melrose Bancorp Inc MELR 24.96 14
MER Telemanagement Solutions Ltd MTSL 2.03 0.8
MercadoLibre Inc MELI 1723.68 447.34
Mercantil Bank Holding Corporation AMTB 21.6 9.42
Mercantil Bank Holding Corporation AMTBB 16.54 7.53
Mercantile Bank Corporation MBWM 36.15 17.12
Mercer International Inc MERC 13.17 5.88
Mercury Systems Inc MRCY 92.8 57.1
Mereo BioPharma Group plc MREO 3.6 0.8
Meridian Bancorp Inc EBSB 19.91 9.69
Meridian Bioscience Inc VIVO 26.41 5.57
Meridian Corporation MRBK 24.5 11.84
Merit Medical Systems Inc MMSI 58.11 25.94
Merrimack Pharmaceuticals Inc MACK 8.36 1.63
Mesa Laboratories Inc MLAB 289.46 190.69
Meta Financial Group Inc CASH 39.85 13.93
Methanex Corporation MEOH 47.18 9.57
MGE Energy Inc MGEE 82.32 54.09
MGP Ingredients Inc MGPI 52.96 22.7
Microbot Medical Inc MBOT 13.95 4.42
Microchip Technology Incorporated MCHP 144.75 55.77
Micron Technology Inc MU 75.18 34.47
MicroStrategy Incorporated MSTR 388.89 92.2
Microvision Inc MVIS 9.27 0.17
MICT Inc MICT 5.67 0.5
Mid Penn Bancorp MPB 28.9 15.51
Midatech Pharma PLC MTP 4.3 0.52
Mid Con Energy Partners LP MCEP 5.55 0.08
Middlefield Banc Corp MBCN 27.73 13.06
Middlesex Water Company MSEX 74.83 49.45
Mid Southern Bancorp Inc MSVB 15 9.71
MidWestOne Financial Group Inc MOFG 36.42 16.2
Millendo Therapeutics Inc MLND 9.58 1.4
MIND C T I Ltd MNDO 2.64 1.64
Miragen Therapeutics Inc MGEN 20.84 0.36
Mirati Therapeutics Inc MRTX 242.19 69.78
MISONIX Inc MSON 20.06 7.01
Mitcham Industries Inc MIND 3.27 0.73
Mitcham Industries Inc MINDP 25.08 8.69
Mitek Systems Inc MITK 19.07 5.56
MKS Instruments Inc MKSI 156.88 70.88
MMA Capital Management LLC MMAC 32.56 21.7
MMTec Inc MTC 6.7 0.7
Mobile Mini Inc MINI 43.32 19.52
Moderna Inc MRNA 169.86 17.95
Mogo Finance Technology Inc MOGO 4.31 0.56
Molecular Templates Inc MTEM 18.26 8.17
Momenta Pharmaceuticals Inc MNTA 52.49 18.8
Monaker Group Inc MKGI 3.78 0.7
Monarch Casino & Resort Inc MCRI 61.22 14.2
Mondelez International Inc MDLZ 59.82 41.93
Moneygram International Inc MGI 8.53 1.18
Monolithic Power Systems Inc MPWR 360.89 135.22
Monro Inc MNRO 78.92 40.01
Monroe Capital Corporation MRCC 11.99 4.9
Monroe Capital Corporation MRCCL 25.83 14.54
Monster Beverage Corporation MNST 91.62 50.97
Morningstar Inc MORN 230.85 107.02
MoSys Inc MOSY 2.55 0.84
Motorcar Parts of America Inc MPAA 24.01 10.51
Mountain Province Diamonds Inc MPVD 0.91 0.21
Moxian Inc MOXC 2.55 0.5
Mr Cooper Group Inc COOP 30.99 5.41
MRI Interventions Inc MRIC 6.14 4.81
MSB Financial Corp MSBF 17.95 10.19
MTS Systems Corporation MTSC 58.54 13.62
Mudrick Capital Acquisition Corporation MUDS 12.65 9.8
Mudrick Capital Acquisition Corporation MUDSW 1.19 0.3
Mustang Bio Inc MBIO 4.6 1.91
MutualFirst Financial Inc MFSF 39.32 23.31
MVB Financial Corp MVBF 24.7 9
My Size Inc MYSZ 3.96 0.82
Mylan N V MYL 22.7 13.26
MYOS RENS Technology Inc MYOS 2.44 0.85
MYR Group Inc MYRG 60.68 16.64
Myriad Genetics Inc MYGN 29.62 9.78
Naked Brand Group Limited NAKD 1.7 0.07
Nano Dimension Ltd NNDM 22.35 0.65
NanoString Technologies Inc NSTG 73.58 16.01
NanoVibronix Inc NAOV 2.96 0.55
NAPCO Security Technologies Inc NSSC 33 13.69
Nasdaq Inc NDAQ 137.28 72.86
Nathan& 39 s Famous Inc NATH 76.01 45.51
National American University Holdings Inc NAUH 0.71 0.02
National Bankshares Inc NKSH 45.13 23.73
National Beverage Corp FIZZ 99.01 37.21
National CineMedia Inc NCMI 9.23 1.86
National Energy Services Reunited Corp NESR 9.93 4.11
National General Holdings Corp NGHC 34.23 13.21
National General Holdings Corp NGHCN 26.35 11.5
National General Holdings Corp NGHCO 25.62 10.12
National General Holdings Corp NGHCP 26.14 11.3
National General Holdings Corp NGHCZ 26.28 14.49
National Holdings Corporation NHLD 3.38 1.33
National Holdings Corporation NHLDW 0.4 0.05
National Instruments Corporation NATI 46.23 21.27
National Research Corporation NRC 70.24 35.01
National Security Group Inc NSEC 16.1 10.14
National Western Life Group Inc NWLI 292.21 123.01
Natural Alternatives International Inc NAII 10.99 5.15
Natural Health Trends Corp NHTC 8.1 2.6
Nature& 39 s Sunshine Products Inc NATR 14.96 6.11
Navient Corporation JSM 25.15 11.62
Navient Corporation NAVI 15.35 5
Navios Maritime Containers L P NMCI 4.1 0.55
NBT Bancorp Inc NBTB 41.07 26.19
Nebula Acquisition Corporation NEBU 13.75 10
Nebula Acquisition Corporation NEBUW 2.85 0.76
Nektar Therapeutics NKTR 27.24 14.47
Nemaura Medical Inc NMRD 15.38 2.85
Neogen Corporation NEOG 81.89 54.02
NeoGenomics Inc NEO 56.1 20.5
Neonode Inc NEON 12.5 1.29
Neovasc Inc NVCN 3.83 0.72
Neptune Wellness Solutions Inc NEPT 3.23 1.02
Net 1 UEPS Technologies Inc UEPS 5 2.81
Net Element Inc NETE 16.67 1.56
NetApp Inc NTAP 66.4 35.35
NetEase Inc NTES 514.16 85.08
Netflix Inc NFLX 556.55 298.84
NETGEAR Inc NTGR 41.87 15.32
NetScout Systems Inc NTCT 29.59 20.08
NetSol Technologies Inc NTWK 4.36 2.02
Neurocrine Biosciences Inc NBIX 135.15 75.11
NeuroMetrix Inc NURO 4.39 0.86
NeuroMetrix Inc NUROW 1.12 0.12
Neurotrope Inc NTRP 2.9 0.71
New Age Beverages Corporation NBEV 3.43 1.05
New York Mortgage Trust Inc NYMT 6.39 1.02
New York Mortgage Trust Inc NYMTN 26.26 3.84
New York Mortgage Trust Inc NYMTO 25.61 3.65
New York Mortgage Trust Inc NYMTP 25.62 4.05
Newell Brands Inc NWL 21.77 10.55
NewLink Genetics Corporation NLNK 2.37 0.93
News Corporation NWS 18.67 8.14
News Corporation NWSA 18.68 8.18
Newtek Business Services Corp NEWT 22.96 9.75
Nexstar Media Group Inc NXST 131.44 46.26
NextDecade Corporation NEXT 6.13 1.17
NextGen Healthcare Inc NXGN 18.94 5.72
NI Holdings Inc NODK 17.9 10.33
NIC Inc EGOV 26.48 16.08
NICE Ltd NICE 283.54 117.47
Nicholas Financial Inc NICK 9.04 4.95
Nicolet Bankshares Inc NCBS 73.09 47.27
NII Holdings Inc NIHD 2.17 2.17
NMI Holdings Inc NMIH 34.8 9.58
NN Inc NNBR 9.8 1.43
Noodles & Company NDLS 8.91 3.41
Nordson Corporation NDSN 210.66 99.46
Nortech Systems Incorporated NSYS 8.25 2.69
Northeast Bancorp NBN 23.05 8.66
Northern Technologies International Corporation NTIC 14.6 5.71
Northern Trust Corporation NTRS 109.81 62.22
Northern Trust Corporation NTRSP 25.01 25.01
Northfield Bancorp Inc NFBK 16.86 8.77
Northrim BanCorp Inc NRIM 40.4 19.63
Northwest Bancshares Inc NWBI 16.54 8.97
Northwest Pipe Company NWPX 36.17 19.33
Norwegian Cruise Line Holdings Ltd. NCLH 59.2 7.77
Norwood Financial Corp NWFL 39.19 21.65
Nova Lifestyle Inc NVFY 2.66 0.77
Nova Measuring Instruments Ltd NVMI 71.34 26.82
Novanta Inc NOVT 126.76 67.25
Novavax Inc NVAX 178.51 3.86
Novelion Therapeutics Inc NVLN 0.68 0.68
Novus Therapeutics Inc NVUS 26.18 0.26
Nuance Communications Inc NUAN 44.21 14.18
NuVasive Inc NUVA 80.83 32.82
Nuvectra Corporation NVTR 0.4 0.15
NV5 Global Inc NVEE 79.36 29.14
NVE Corporation NVEC 75.56 43.25
NVIDIA Corporation NVDA 582.48 196.4
NXP Semiconductors N V NXPI 166.32 64.56
NXT ID Inc NXTD 1.69 0.24
Nymox Pharmaceutical Corporation NYMX 4.6 1.69
O2Micro International Limited OIIM 9.15 1
Oak Valley Bancorp CA OVLY 19.5 11.03
Oaktree Specialty Lending Corporation OCSL 5.61 2.36
Oaktree Strategic Income Corporation OCSI 8.42 4.57
Ocean Bio Chem Inc OBCI 19.31 3.25
Ocean Power Technologies Inc OPTT 3.39 0.34
OceanFirst Financial Corp OCFC 25.42 12.05
Oconee Federal Financial Corp OFED 27.95 15.59
Odyssey Marine Exploration Inc OMEX 7.96 2.85
Office Depot Inc ODP 30.69 1.4
OFS Capital Corporation OFS 11.97 3.52
OFS Credit Company Inc OCCI 17.34 5.7
Ohio Valley Banc Corp OVBC 39.63 19.7
Old Dominion Freight Line Inc ODFL 226.57 122.33
Old Line Bancshares Inc OLBK 28.83 28.83
Old National Bancorp ONB 18.44 11.71
Old Point Financial Corporation OPOF 28.5 11.76
Old Second Bancorp Inc OSBC 13.45 6.22
Old Second Bancorp Inc OSBCP 10.68 10.09
Olympic Steel Inc ZEUS 17.78 7.87
Omega Flex Inc OFLX 181.28 56.2
Omeros Corporation OMER 21.32 9.03
Omnicell Inc OMCL 120.02 55.41
ON Semiconductor Corporation ON 32.73 8.45
On Track Innovations Ltd OTIV 0.17 0.17
Oncolytics Biotech Inc ONCY 4.41 0.98
OncoMed Pharmaceuticals Inc OMED 0.89 0.89
Onconova Therapeutics Inc ONTX 1.39 0.21
OncoSec Medical Incorporated ONCS 6.72 1.17
One Horizon Group Inc OHGI 0.08 0.08
OneSpan Inc OSPN 32.96 10.95
Open Text Corporation OTEX 47.66 29.22
Opes Acquisition Corp OPES 18.55 10.35
Opiant Pharmaceuticals Inc OPNT 14.69 6.86
Opko Health Inc OPK 5.96 1.15
Optibase Ltd OBAS 12.75 9.91
Optical Cable Corporation OCC 3.88 2.15
OptimizeRx Corporation OPRX 32.8 6.71
OptimumBank Holdings Inc OPHC 3.7 1.8
Opus Bank OPB 28.12 14.06
Oramed Pharmaceuticals Inc ORMP 5.49 2.47
OraSure Technologies Inc OSUR 19.58 5.57
ORBCOMM Inc ORBC 7.33 1.28
O& 39 Reilly Automotive Inc ORLY 480.52 260.92
Organogenesis Holdings Inc ORGO 7.53 2.86
Organovo Holdings Inc ONVO 16.06 0.21
Orgenesis Inc ORGS 7.84 2.76
Origin Agritech Limited SEED 15.19 2.96
Orion Energy Systems Inc OESX 10.56 2.81
Orrstown Financial Services Inc ORRF 22.71 11.66
Orthofix Medical Inc OFIX 47.81 22.73
OSI Systems Inc OSIS 102 54.26
Ossen Innovation Co Ltd OSN 4.82 1.64
Otelco Inc OTEL 12.26 3.01
Ottawa Bancorp Inc OTTW 14.75 9.36
Otter Tail Corporation OTTR 55.97 33.13
Outlook Therapeutics Inc OTLK 1.6 0.51
Outlook Therapeutics Inc OTLKW 0.3 0.07
Overstock com Inc OSTK 122.32 2.65
Oxbridge Re Holdings Limited OXBR 2.95 0.74
Oxbridge Re Holdings Limited OXBRW 0.23 0.01
Oxford Immunotec Global PLC OXFD 17.72 9.15
Oxford Lane Capital Corp OXLC 9.57 2.41
Oxford Lane Capital Corp OXLCM 25.87 11.72
Oxford Lane Capital Corp OXLCO 25.65 16.31
Oxford Square Capital Corp OXSQ 6.24 2.06
Oxford Square Capital Corp OXSQL 25.87 14.33
P & F Industries Inc PFIN 7.27 4.1
P A M Transportation Services Inc PTSI 58.53 22.01
PACCAR Inc PCAR 92.69 49.91
Pacific Biosciences of California Inc PACB 28.22 2.36
Pacific Ethanol Inc PEIX 10.63 0.23
Pacific Mercantile Bancorp PMBC 8.17 3.16
Pacific Premier Bancorp Inc PPBI 32.77 14.93
Pacira Pharmaceuticals Inc PCRX 66.26 28.4
PacWest Bancorp PACW 38.15 14.14
Pain Therapeutics Inc PTIE 1.24 1.24
Pan American Silver Corp PAAS 39.15 11.77
Pangaea Logistics Solutions Ltd PANL 3.25 1.62
Papa John& 39 s International Inc PZZA 101.73 35.55
Paratek Pharmaceuticals Inc PRTK 7.14 2.67
Pareteum Corporation TEUM 0.91 0.27
Paringa Resources Limited PNRL 1.44 1.44
Park City Group Inc PCYG 5.98 3.46
Parke Bancorp Inc PKBK 24.95 10.09
Park Ohio Holdings Corp PKOH 35.67 11.37
Partner Communications Company Ltd PTNR 5.45 3.21
Pathfinder Bancorp Inc PBHC 14.5 9.15
Patrick Industries Inc PATK 72.09 19.36
Patriot National Bancorp Inc PNBK 14 4.43
Patriot Transportation Holding Inc PATI 20.6 8.2
Pattern Energy Group Inc PEGI 28.3 26.16
Patterson Companies Inc PDCO 33.1 13.1
Patterson UTI Energy Inc PTEN 10.71 1.7
PAVmed Inc PAVM 3.38 1.16
PAVmed Inc PAVMW 2.2 0.08
Paychex Inc PAYX 96.69 50.39
PayPal Holdings Inc PYPL 243.13 85.26
PB Bancorp Inc PBBI 15.25 13.18
PC Connection Inc CNXN 56.02 32.3
PCSB Financial Corporation PCSB 20.34 11.11
PC Tel Inc PCTI 9.62 4.25
PDC Energy Inc PDCE 27.75 5.01
PDF Solutions Inc PDFS 26.18 8.84
PDL BioPharma Inc PDLI 3.75 2.13
PDL Community Bancorp PDLB 14.72 7.66
Peapack Gladstone Financial Corporation PGC 31.39 12.7
PeerStream Inc PEER 1.75 0.63
Pegasystems Inc PEGA 139.82 61
Penn National Gaming Inc PENN 96.09 4.52
Penn Virginia Corporation PVAC 31.82 1.13
PennantPark Floating Rate Capital Ltd PFLT 12.53 3.75
PennantPark Investment Corporation PNNT 6.71 1.95
Penns Woods Bancorp Inc PWOD 35.59 19.05
Pensare Acquisition Corp WRLS 11.25 2.68
Pensare Acquisition Corp WRLSR 0.34 0.06
Pensare Acquisition Corp WRLSU 10.85 3.78
Peoples Bancorp Inc PEBO 35.65 18.54
Peoples Bancorp of North Carolina Inc PEBK 32.98 14.15
Peoples Financial Services Corp PFIS 50.4 30.24
People& 39 s United Financial Inc PBCT 16.64 9.51
People& 39 s United Financial Inc PBCTP 29.26 15.5
Pepsico Inc PEP 148.3 103.93
Perceptron Inc PRCP 6.99 2.4
Perficient Inc PRFT 53.21 21.78
Performant Financial Corporation PFMT 2.03 0.57
Perion Network Ltd PERI 15.07 3.67
Perma Fix Environmental Services Inc PESI 9.1 4.2
Perma Pipe International Holdings Inc PPIH 9.35 5.2
PetMed Express Inc PETS 41.83 22.18
PFSweb Inc PFSW 9.7 1.66
PGT Innovations, Inc. PGTI 21.13 7.19
PHI Inc PHII 1.26 1.26
Phio Pharmaceuticals Corp PHIO 10.2 0.17
Phio Pharmaceuticals Corp PHIOW 0.35 0.01
Photronics Inc PLAB 15.75 8.57
PICO Holdings Inc PICO 11.01 6.54
Piedmont Lithium Limited PLL 45.1 4.12
Pieris Pharmaceuticals Inc PIRS 4.27 1.61
Pilgrim& 39 s Pride Corporation PPC 32.45 14.38
Pingtan Marine Enterprise Ltd PME 2.41 0.73
Pinnacle Financial Partners Inc PNFP 65.34 31.98
Pioneer Power Solutions Inc PPSI 6.89 0.95
Pixelworks Inc PXLW 5.12 1.92
Playa Hotels & Resorts N V PLYA 8.2 1.45
Plexus Corp PLXS 81.95 37.28
Plug Power Inc PLUG 36.14 2.76
Plumas Bancorp PLBC 28.45 15
Pluristem Therapeutics Inc PSTI 12.43 2.89
PLx Pharma Inc PLXP 6.71 1.98
Points International Ltd PCOM 18.6 6.96
PolarityTE Inc PTE 4.1 0.6
Pool Corporation POOL 386.31 167.78
Pope Resources POPE 127.89 73
Popular Inc BPOP 61.25 24.81
Portola Pharmaceuticals Inc PTLA 24.11 5.78
Potbelly Corporation PBPB 5.73 1.78
PotlatchDeltic Corporation PCH 51.15 23.42
Powell Industries Inc POWL 48.79 15.63
Power Integrations Inc POWI 125.63 51.29
PRA Group Inc PRAA 46.7 20.02
Prana Biotechnology Ltd PRAN 2.06 2.06
Precipio Inc PRPO 7 0.58
Preferred Bank PFBC 63.88 28.4
Preformed Line Products Company PLPC 68.95 36.41
Premier Financial Bancorp Inc PFBI 18 8.23
Premier Inc PINC 37.05 27.4
Pressure BioSciences Inc PBIO 3.88 0.8
PRGX Global Inc PRGX 7.7 2.23
PriceSmart Inc PSMT 93.36 42.94
PrimeEnergy Corporation PNRG 150.9 43.19
Primo Water Corporation PRMW 16.2 7.03
Primoris Services Corporation PRIM 28.09 9.92
Principal Financial Group Inc PFG 56.73 24.16
Principal Healthcare Innovators Index ETF BTEC 62.18 25.99
Priority Technology Holdings Inc PRTH 7.31 1.33
Pro Dex Inc PDEX 41.43 14.04
Professional Diversity Network Inc IPDN 3.69 0.82
Profire Energy Inc PFIE 1.51 0.64
Progenics Pharmaceuticals Inc PGNX 5.14 2.11
Progress Software Corporation PRGS 49.76 29.75
Proofpoint Inc PFPT 136.87 91.12
ProPhase Labs Inc PRPH 11.25 1.2
Prospect Capital Corporation PSEC 6.64 3.78
Protective Insurance Corporation PTVCA 21 11.26
Protective Insurance Corporation PTVCB 16.56 10.23
Prothena Corporation plc PRTA 15.67 7.54
Provident Bancorp Inc PVBC 12.5 7.22
Provident Financial Holdings Inc PROV 22.31 11.56
Prudential Bancorp Inc PBIP 18.52 9.57
Psychemedics Corporation PMD 10.68 3.67
PTC Inc PTC 120.14 48.45
PTC Therapeutics Inc PTCT 67.91 32.37
PUHUI WEALTH INVESTMENT MANAGEMENT CO LTD PHCF 8.08 2
Pulmatrix Inc PULM 1.97 0.92
Puma Biotechnology Inc PBYI 14.24 6.28
Pure Acquisition Corp PACQ 10.97 10.08
Pure Cycle Corporation PCYO 13.76 7.93
Purple Innovation Inc PRPL 34.02 4.52
Pyxis Tankers Inc PXS 1.21 0.65
QAD Inc QADA 64.39 30.31
QAD Inc QADB 47.99 21.05
QCR Holdings Inc QCRH 43.57 22.95
Qiagen N.V. QGEN 55.08 33.21
QIWI plc QIWI 20.86 9.27
Qorvo Inc QRVO 169.96 69.36
QUALCOMM Incorporated QCOM 160 60.91
Qualstar Corporation QBAK 5.92 1.7
Qualys Inc QLYS 124.11 68
Quarterhill Inc QTRH 1.2 1.2
Quest Resource Holding Corporation QRHC 2.52 1.12
QuickLogic Corporation QUIK 8.48 2.2
Quidel Corporation QDEL 301.96 72.74
QuinStreet Inc QNST 22.34 6.11
Qumu Corporation QUMU 7.99 1.33
Quotient Limited QTNT 9.42 2.54
Qurate Retail Inc QRTEA 11.59 4.25
Qurate Retail Inc QRTEB 16.4 3.96
R.R. Donnelley & Sons Company RRD 4.18 0.83
R1 RCM Inc RCM 24.09 7.57
RADA Electronic Industries Ltd RADA 10.46 2.2
Radcom Ltd RDCM 11.18 5.52
RadNet Inc RDNT 23.44 6.14
Radware Ltd RDWR 27.75 16.87
Rambus Inc RMBS 18.51 9.26
Rand Capital Corporation RAND 21.25 1.44
Randgold Resources Limited GOLD 30.46 15.67
Randolph Bancorp Inc RNDB 22.47 7.92
Rave Restaurant Group Inc RAVE 1.77 0.41
Raven Industries Inc RAVN 35.85 16.58
RBC Bearings Incorporated ROLL 182.81 81.77
RCI Hospitality Holdings Inc RICK 40.07 7.23
RCM Technologies Inc RCMT 3.03 1.12
Reading International Inc RDI 11.22 2.27
Reading International Inc RDIB 27 15
Real Goods Solar Inc RGSE 0.13 0.01
RealNetworks Inc RNWK 1.96 0.42
RealPage Inc RP 87.68 42.69
Recon Technology Ltd RCON 4.1 0.77
Red Robin Gourmet Burgers Inc RRGB 36.93 5.18
Red Violet Inc RDVT 27.72 14.5
Redhill Biopharma Ltd RDHL 10.88 3.51
Reebonz Holding Limited RBZ 1.57 0.03
Regency Centers Corporation REG 64.32 32.27
Regeneron Pharmaceuticals Inc REGN 658.21 331.18
Regulus Therapeutics Inc RGLS 1.49 0.44
Reliant Bancorp Inc RBNC 22.48 9.74
Reliv& 39 International Inc RELV 4.34 2.5
Remark Holdings Inc MARK 3.4 0.27
Renasant Corporation RNST 35.62 18.92
Renewable Energy Group Inc REGI 79.01 17.16
Rent A Center Inc RCII 39.69 12.07
Repligen Corporation RGEN 206.94 82.25
Republic Bancorp Inc RBCAA 47.04 27.4
Republic First Bancorp Inc FRBK 4.14 1.87
Research Frontiers Incorporated REFR 5.44 1.79
ReShape Lifesciences Inc RSLS 11 2.61
Resources Connection Inc RECN 16.9 9.02
Retail Opportunity Investments Corp ROIC 17.68 6.72
Revolution Lighting Technologies Inc RVLT 0.42 0.04
RF Industries Ltd RFIL 6.95 3.63
RGC Resources Inc RGCO 30 22.61
Ribbon Communications Inc RBBN 7.36 2.03
RiceBran Technologies RIBT 1.46 0.39
Richardson Electronics Ltd RELL 6.18 3.31
Rigel Pharmaceuticals Inc RIGL 4.13 1.27
RigNet Inc RNET 6.6 0.84
Rimini Street Inc RMNI 5.9 3.11
Riot Blockchain Inc RIOT 17.4 0.65
Riverview Bancorp Inc RVSB 8.32 3.82
Riverview Financial Corporation RIVE 12.85 4.13
Rocket Pharmaceuticals Inc RCKT 59.57 9.71
Rockwell Medical Inc RMTI 3.57 0.84
Rocky Brands Inc RCKY 32.1 14.96
Rocky Mountain Chocolate Factory Inc RMCF 9.37 2.6
Rosehill Resources Inc ROSE 1.48 0.03
Rosehill Resources Inc ROSEU 3.25 0.05
Rosehill Resources Inc ROSEW 0.14 0.01
Ross Stores Inc ROST 123.75 59.97
Royal Gold Inc RGLD 145.33 69.64
RTI Surgical Inc RTIX 5.01 1.49
Rubicon Technology Inc RBCN 9.56 7.25
Rush Enterprises Inc RUSHA 57 28.15
Rush Enterprises Inc RUSHB 49.85 21.66
Ruth& 39 s Hospitality Group Inc RUTH 23.81 4.11
Ryanair Holdings plc RYAAY 117.64 47.51
S&T Bancorp Inc STBA 40.61 17.26
S&W Seed Company SANW 3.51 1.79
Saban Capital Acquisition Corp SCAC 10.28 10.28
Saban Capital Acquisition Corp SCACW 0.01 0.01
Sabra Health Care REIT Inc SBRA 22.39 5.92
SAExploration Holdings Inc SAEX 2.95 0.12
Safety Insurance Group Inc SAFT 95.58 67.16
Saga Communications Inc SGA 31.93 17.28
Saia Inc SAIA 188.11 64.18
Salem Media Group Inc SALM 2.34 0.69
Salisbury Bancorp Inc SAL 45 25.13
Sanderson Farms Inc SAFM 175.97 106.58
Sandy Spring Bancorp Inc SASR 38.21 18.64
Sangamo Therapeutics Inc SGMO 18.18 5.05
Sanmina Corporation SANM 34.72 18.74
Sanofi GCVRZ 0.88 0.87
Sapiens International Corporation N V SPNS 35.14 14.33
Sarepta Therapeutics Inc SRPT 178.74 82.38
Savara Inc SVRA 4.28 1
SB Financial Group Inc SBFG 20.13 10.12
SB One Bancorp SBBX 24.84 11.51
SBA Communications Corporation SBAC 322.14 215.46
ScanSource Inc SCSC 36.69 14.56
Schmitt Industries Inc SMIT 6.48 2.3
Schnitzer Steel Industries Inc SCHN 31.81 11.21
Scholastic Corporation SCHL 38.18 19.69
Schultze Special Purpose Acquisition Corp SAMAU 17 10.2
Scientific Games Corp SGMS 42.49 4.09
SeaChange International Inc SEAC 4.89 0.7
Seacoast Banking Corporation of Florida SBCF 30.77 14.64
Seagate Technology PLC STX 66.31 40.73
Seanergy Maritime Holdings Corp SHIP 2.36 0.12
Seanergy Maritime Holdings Corp SHIPW 0.1 0
SeaSpine Holdings Corporation SPNE 18.56 6.08
Seattle Genetics Inc SGEN 213.12 95.75
Security National Financial Corporation SNFCA 8.91 3.76
SEI Investments Company SEIC 69.43 36.59
Select Bancorp Inc SLCT 12.39 6.39
Select Income REIT SIR 0.4 0.14
Select Interior Concepts Inc SIC 9.02 1.27
Selective Insurance Group Inc SIGI 70.04 41.31
SELLAS Life Sciences Group Inc SLS 15.2 1.53
SemiLEDS Corporation LEDS 3.83 1.18
Semtech Corporation SMTC 73.33 26.99
Seneca Foods Corp SENEA 47.54 28.01
Seneca Foods Corp SENEB 48.5 29.19
Senior Housing Properties Trust SNH 8.25 8.02
Sequential Brands Group Inc SQBG 19.35 0.12
ServiceSource International Inc SREV 1.95 0.58
Sesen Bio Inc SESN 1.77 0.39
Severn Bancorp Inc SVBI 9.3 4.41
SGOCO Group Ltd SGOC 1.72 0.75
Sharps Compliance Corp SMED 9.92 4.28
SharpSpring Inc SHSP 17.95 4.77
Shenandoah Telecommunications Co SHEN 58.64 39.32
ShiftPixy Inc PIXY 20.9 2.1
Shiloh Industries Inc SHLO 3.6 0.04
Shoe Carnival Inc SCVL 41.01 13.79
Shore Bancshares Inc SHBI 17.27 7.79
Siebert Financial Corp SIEB 9.05 3.2
Sierra Bancorp BSRR 29.06 13.05
Sierra Oncology Inc SRRA 16.7 0.35
Sierra Wireless Inc SWIR 16.04 4.67
Sify Technologies Limited SIFY 1.36 0.69
SIGA Technologies Inc SIGA 7.76 3.99
Sigma Labs Inc SGLB 6.25 0.57
Sigma Labs Inc SGLBW 0.91 0.04
SigmaTron International Inc SGMA 4.89 2.29
Signature Bank SBNY 147.01 71.97
Silgan Holdings Inc SLGN 39.69 25.32
Silicom Ltd SILC 42.04 21.96
Silicon Laboratories Inc SLAB 127.89 68.75
Silicon Motion Technology Corporation SIMO 52.86 29.88
Silvercrest Asset Management Group Inc SAMG 14.63 7.32
SilverSun Technologies Inc SSNT 5.4 1.68
Simmons First National Corporation SFNC 26.76 14.51
Simulations Plus Inc SLP 77.18 26.79
Sina Corporation SINA 45.06 27.83
Sinclair Broadcast Group Inc SBGI 34.13 12.25
Sino Global Shipping America Ltd SINO 3.75 0.31
Sinovac Biotech Ltd SVA 6.47 6.47
SiNtx Technologies Inc SINT 3.26 0.29
Sirius International Insurance Group Ltd SG 12.63 5.06
Sirius XM Holdings Inc SIRI 7.32 4.44
SITO Mobile Ltd SITO 0.36 0.01
SkyWest Inc SKYW 65.72 12.07
Skyworks Solutions Inc SWKS 157.09 67.9
Sleep Number Corporation SNBR 88.76 15.55
SLM Corporation SLM 12.45 6.1
SLM Corporation SLMBP 63.16 23.25
SmartFinancial Inc SMBK 23.64 11.9
Smith Micro Software Inc SMSI 6.95 3.42
SMTC Corporation SMTX 4.96 1.37
Social Reality Inc SRAX 3.12 1.6
Socket Mobile Inc SCKT 3.1 0.93
Sohu com Limited SOHU 25.49 5.5
Solar Capital Ltd SLRC 21.14 7.55
Solar Senior Capital Ltd SUNS 18.23 6.95
Soleno Therapeutics Inc SLNO 4.23 1.61
Soligenix Inc SNGX 3.36 1.26
Sonic Foundry Inc SOFO 5 1.28
Sonoma Pharmaceuticals Inc SNOA 9.8 3.71
Sonos Inc SONO 25.26 6.97
Sophiris Bio Inc SPHS 0.86 0
SORL Auto Parts Inc SORL 4.71 2.87
Sorrento Therapeutics Inc SRNE 18.82 1.57
Sotherly Hotels Inc SOHO 6.69 1.44
Sotherly Hotels Inc SOHOB 26.78 2.6
Sotherly Hotels Inc SOHOO 27.07 2.99
Sound Financial Bancorp Inc SFBC 37.99 17.11
South State Corporation SSB 87.18 26.05
Southern First Bancshares Inc SFST 42.58 21.64
Southern Missouri Bancorp Inc SMBC 38.35 19.73
Southern National Bancorp of Virginia Inc SONA 16.25 7.88
Southside Bancshares Inc SBSI 37.37 23.79
SP Plus Corporation SP 45.5 15.81
SPAR Group Inc SGRP 1.32 0.6
Spark Energy Inc SPKEP 25.82 10.6
Spartan Motors Inc SPAR 21.49 9.41
SpartanNash Company SPTN 23.28 9.35
SPDR Dorsey Wright Fixed Income Allocation ETF DWFI 26.26 19.56
Spectrum Pharmaceuticals Inc SPPI 5.14 1.83
Sphere 3D Corp ANY 5.28 0.37
Spherix Incorporated SPEX 3.22 0.71
SPI Energy Co Ltd SPI 14.75 0.6
Spirit Airlines, Inc. SAVE 44.1 8.01
Splunk Inc SPLK 223.59 95.71
Spok Holdings Inc SPOK 12.17 8.63
Sprott Focus Trust Inc FUND 7.46 4.15
Sprouts Farmers Market Inc SFM 27.41 13.32
SPS Commerce Inc SPSC 110.8 31.94
SS&C Technologies Holdings Inc SSNC 73.26 34.32
SSR Mining Inc SSRM 24.5 10.77
STAAR Surgical Company STAA 82.78 25.01
Staffing 360 Solutions Inc STAF 1.44 0.33
Stamps com Inc STMP 309.36 73.7
Standard AVB Financial Corp STND 32.98 17.26
Star Bulk Carriers Corp SBLK 11.55 3.92
Star Bulk Carriers Corp SBLKZ 26.15 16.21
Starbucks Corporation SBUX 106.56 55.71
State Auto Financial Corporation STFC 31.79 12.18
StealthGas Inc GASS 3.52 1.73
Steel Connect Inc STCN 1.57 0.46
Steel Dynamics Inc STLD 40.17 15.5
Stein Mart Inc SMRT 0.89 0.01
Stemline Therapeutics Inc STML 12.22 3.41
Stericycle Inc SRCL 73.66 40.69
Sterling Construction Company Inc STRL 19.99 7.26
Steven Madden Ltd SHOO 43.23 17.63
Stock Yards Bancorp Inc SYBT 43.98 24.76
StoneCastle Financial Corp BANX 22.67 10.11
Strata Skin Sciences Inc SSKN 2.21 0.76
Stratasys Ltd SSYS 23.03 12.07
Strategic Education Inc STRA 184.48 82.94
Strategy Shares Nasdaq 7HANDL Index ETF HNDL 25.55 19.33
Strattec Security Corporation STRT 52.61 11.74
Stratus Properties Inc STRS 31.25 12.81
Streamline Health Solutions Inc STRM 1.86 0.59
Summer Infant Inc SUMR 22.25 0.27
Summit Financial Group Inc SMMF 27.1 14.12
Summit State Bank SSBI 13.69 6.59
Sundance Energy Australia Limited SNDE 20.38 1
Sunesis Pharmaceuticals Inc SNSS 1.99 0.17
SunOpta Inc STKL 11.67 1.5
SunPower Corporation SPWR 30.65 4.49
Sunworks Inc SUNW 6.96 0.33
SuperCom Ltd SPCB 2.67 0.33
Superconductor Technologies Inc SCON 2.78 0.14
Superior Group of Companies Inc SGC 26.96 6.63
Supernus Pharmaceuticals Inc SUPN 25.81 14.45
support com Inc SPRT 2.31 0.96
Surmodics Inc SRDX 48.72 22.46
SVB Financial Group SIVB 387.83 130.98
Sykes Enterprises Incorporated SYKE 39.88 22.72
Synacor Inc SYNC 1.65 0.8
Synalloy Corporation SYNL 14.25 3.92
Synaptics Incorporated SYNA 96.4 47.56
Synchronoss Technologies Inc SNCR 6.23 2.2
Syneos Health Inc SYNH 73.63 32.64
Synergy Pharmaceuticals Inc SGYP 0.03 0.03
Synlogic Inc SYBX 3.21 1.39
Synopsys Inc SNPS 258.94 108.48
Synthesis Energy Systems Inc SES 9.8 0.27
Synthorx Inc THOR 69.67 67.99
Sypris Solutions Inc SYPR 1.85 0.59
T Rowe Price Group Inc TROW 153.17 85.42
Taitron Components Incorporated TAIT 3.25 2.05
Taiwan Liposome Company Ltd TLC 8.5 3
Take Two Interactive Software Inc TTWO 207.73 100.15
Tandem Diabetes Care Inc TNDM 121.75 47.37
Tandy Leather Factory Inc TLF 5.8 2.65
Taoping Inc TAOP 8.8 0.32
TAT Technologies Ltd TATT 5.82 3
Taylor Devices Inc TAYD 12.44 6.8
TCG BDC Inc CGBD 14.33 4.38
TD Ameritrade Holding Corporation AMTD 51.04 28.68
Tech Data Corporation TECD 144.9 100
Technical Communications Corporation TCCO 5.72 1.77
TechTarget Inc TTGT 61.74 17.09
Tecnoglass Inc TGLS 8.2 2.29
Telenav Inc TNAV 6.29 3.59
Teligent Inc TLGT 4.03 0.23
Tellurian Inc TELL 8.56 0.69
Tenax Therapeutics Inc TENX 2.05 0.45
Tenzing Acquisition Corp TZAC 11.5 8.75
Tenzing Acquisition Corp TZACW 0.85 0.05
Teradyne Inc TER 120.59 44.29
Territorial Bancorp Inc TBNK 31.13 19.74
Tesla Inc TSLA 705.67 72.24
TESSCO Technologies Incorporated TESS 11.72 4.36
Tetra Tech Inc TTEK 125.83 65.94
Tetraphase Pharmaceuticals Inc TTPH 3.33 0.66
Texas Capital Bancshares Inc TCBI 59.92 19.29
Texas Capital Bancshares Inc TCBIL 27 15.31
Texas Capital Bancshares Inc TCBIP 26.42 14
Texas Instruments Incorporated TXN 166.68 93.5
Texas Roadhouse Inc TXRH 81.91 30.41
TFS Financial Corporation TFSL 22.46 12.76
TG Therapeutics Inc TGTX 54.9 7.14
The Alkaline Water Company Inc WTER 2.45 0.43
The Andersons Inc ANDE 25.88 11.32
The Bancorp Inc TBBK 14.19 3.58
The Bank of Princeton BPRN 32 17.56
The Carlyle Group L P CG 34.67 17.08
The Cheesecake Factory Incorporated CAKE 42.27 15.1
The Chefs& 39 Warehouse Inc CHEF 39.28 3.6
The Community Financial Corporation TCFC 35.65 18.39
The Descartes Systems Group Inc DSGX 62.44 29.14
The Dixie Group Inc DXYN 2.73 0.59
The Ensign Group Inc ENSG 76.1 24.99
The ExOne Company XONE 16.2 3.85
The First Bancshares Inc FBMS 35.29 16.19
The First of Long Island Corporation FLIC 24.78 12.7
The Goodyear Tire & Rubber Company GT 15.58 4.57
The Hackett Group Inc HCKT 17.96 9.68
The Hain Celestial Group Inc HAIN 40.32 20.5
The Herzfeld Caribbean Basin Fund Inc CUBA 6.88 2.67
The Intergroup Corporation INTG 37.45 25
The Kraft Heinz Company KHC 35.93 20.06
The Long Term Care ETF OLD 32.56 15.1
The Madison Square Garden Company MSG 314.31 0.23
The Medicines Company MDCO 84.97 84.9
The Meet Group Inc MEET 6.82 2.28
The Middleby Corporation MIDD 139.08 43.86
The Obesity ETF SLIM 43.34 33.17
The ONE Group Hospitality Inc STKS 4.59 0.87
The Organics ETF ORG 23.76 0.24
The Providence Service Corporation PRSC 143.42 46.57
The RMR Group Inc RMR 46.83 22.68
The Simply Good Foods Company SMPL 31.36 14.69
The Stars Group Inc TSG 29.11 12.18
The York Water Company YORW 50.65 35.6
The9 Limited NCTY 4.05 0.27
TherapeuticsMD Inc TXMD 2.72 0.87
Therapix Biosciences Ltd TRPX 10.07 0.09
Theravance Biopharma Inc TBPH 30.72 14.79
THL Credit Inc TCRD 6.82 1.56
Tiberius Acquisition Corporation TIBR 11.14 7.17
Tiberius Acquisition Corporation TIBRW 1.64 0.71
Tile Shop Hldgs Inc TTS 1.46 1.46
Timberland Bancorp Inc TSBK 30.57 14.08
Tiptree Inc TIPT 8.08 4.49
Titan Machinery Inc TITN 20.1 7.14
Titan Medical Inc TMDI 1.89 0.15
Titan Pharmaceuticals Inc TTNP 3.76 0.1
Tivity Health Inc TVTY 25.8 2.68
TiVo Corporation TIVO 8.9 4.69
Tiziana Life Sciences plc TLSA 12.24 1.68
TKK Symphony Acquisition Corporation TKKS 10.38 1.6
TKK Symphony Acquisition Corporation TKKSR 0.35 0.21
T Mobile US Inc TMUS 134.85 74.32
TMSR Holding Company Limited TMSR 2.42 0.76
Tonix Pharmaceuticals Holding Corp TNXP 1.87 0.4
TOP Ships Inc TOPS 2.75 0.08
Torchlight Energy Resources Inc TRCH 1.02 0.23
TORM plc TRMD 12.5 6.46
Tottenham Acquisition I Limited TOTA 12.97 10.3
Tottenham Acquisition I Limited TOTAU 20.62 10.5
ToughBuilt Industries Inc TBLT 1.5 0.13
ToughBuilt Industries Inc TBLTW 0.2 0.01
Tower Semiconductor Ltd TSEM 27.13 13.56
Town Sports International Holdings Inc CLUB 2.92 0.05
Towne Bank TOWN 28.15 15.52
Tractor Supply Company TSCO 155.57 67.36
Trans World Entertainment Corp TWMC 14.97 1.85
TransAct Technologies Incorporated TACT 11.2 2.96
Transcat Inc TRNS 36.2 20.26
TransGlobe Energy Corporation TGA 1.44 0.34
TravelCenters of America LLC TA 35.5 5.72
TravelCenters of America LLC TANNI 26.91 12.7
Travelzoo TZOO 11.63 3.1
Tribune Publishing Company TPCO 13.85 5.5
TriCo Bancshares TCBK 40.31 23.43
Trident Acquisitions Corp TDAC 13.95 10.3
Trillium Therapeutics Inc TRIL 20 1.14
TriMas Corporation TRS 32.31 19.39
Trimble Inc TRMB 66.77 21.32
Trinity Biotech plc TRIB 4.77 0.62
TripAdvisor Inc TRIP 31.52 14.45