Stock - 52-Week High/Low

2021,Sep-25

Name Ticker High Low
Bellicum Pharmaceuticals, Inc. BLCM 7.02 2.09
James River Group Holdings, Ltd. JRVR 54.7 32.29
Workiva Inc. WK 154.12 82.51
New Relic, Inc. NEWR 81.47 53.72
Fiat Chrysler Automobiles N.V. FCAU 18.51 15
LendingClub Corporation LC 35.17 9.5
Momo Inc. MOMO 20.08 10.26
Second Sight Medical Products, Inc. EYES 18.26 1.43
Paramount Group, Inc. PGRE 11.6 8.53
STORE Capital Corporation STOR 36.76 30.29
FibroGen, Inc FGEN 56.73 9.93
Landmark Infrastructure Partners LP LMRK 16.62 10.96
PRA Health Sciences, Inc. PRAH 174.52 120.83
Axalta Coating Systems Ltd. AXTA 33.68 26.9
The Joint Corp. JYNT 107.72 27.27
Freshpet, Inc. FRPT 184.39 125.7
Triumph Bancorp, Inc. TBK 115.9 49.11
Upland Software, Inc. UPLD 51.89 30.92
Coherus BioSciences, Inc. CHRS 21.39 12.68
Nevro Corp. NVRO 181.99 101.99
Antero Midstream Partners LP AM 11.49 7.72
Xenon Pharmaceuticals Inc. XENE 33.66 13.65
Boot Barn Holdings, Inc. BOOT 100.36 41.86
Fifth Street Asset Management Inc FSAM 0.05 0.01
Shell Midstream Partners, L.P. SHLX 16.14 10.05
Sientra, Inc. SIEN 8.71 3.87
DBV Technologies S.A. DBVT 6.53 2.75
Atara Biotherapeutics, Inc. ATRA 21.35 12.4
Forward Pharma A/S FWP 17.66 6.02
Great Western Bancorp, Inc. GWB 34.78 20.49
Dave & Buster's Entertainment, Inc. PLAY 49.1 27.01
USD Partners LP USDP 8.12 3.31
HubSpot, Inc. HUBS 814.16 349.99
Veritex Holdings, Inc. VBTX 40.58 25.47
Wayfair Inc. W 345.47 230.4
AAC Holdings, Inc. AAC 10 9.67
Atento S.A. ATTO 30 13.32
Calithera Biosciences, Inc. CALA 3.37 1.86
Vascular Biogenics Ltd. VBLT 2.91 1.69
GWG Holdings, Inc GWGH 10.8 6.02
Medley Management Inc. MDLY 13.15 0.3
CyberArk Software Ltd. CYBR 183.9 116
Citizens Financial Group, Inc. CFG 50.74 35.17
Israel Chemicals Shs ICL 8.35 5
Grupo Aval Acciones y Valores S.A. AVAL 7.01 5.11
Alibaba Group Holding Limited BABA 273.3 139.63
ProQR Therapeutics N.V. PRQR 8.47 4.14
Affimed N.V. AFMD 11.37 5.12
ReWalk Robotics Ltd RWLK 5.2 1.25
Otonomy, Inc. OTIC 6.23 1.22
Independence Contract Drilling, Inc. ICD 7.71 2.58
Ryerson Holding Corporation RYI 25.06 12.33
T2 Biosystems, Inc. TTOO 3.5 0.82
Hoegh LNG Partners LP HMLP 18.06 4.26
Auris Medical Holding AG EARS 4.82 2.08
Catalent, Inc. CTLT 142.35 99.35
HealthEquity, Inc. HQY 91.01 61.14
Marinus Pharmaceuticals, Inc. MRNS 19.18 11.03
Synchrony Financial SYF 52.36 33.65
Westlake Chemical Partners LP WLKP 27.29 21.47
Spark Energy, Inc. SPKE 12.23 9.58
El Pollo Loco Holdings, Inc. LOCO 21.37 15.04
Ocular Therapeutix, Inc. OCUL 22.08 6.91
Orion Engineered Carbons S.A OEC 22.06 15.23
Advanced Drainage Systems, Inc. WMS 122.4 80.61
Intersect ENT, Inc. XENT 28.01 16.04
Townsquare Media, Inc. TSQ 14.1 6.61
Medical Transcription Billing, Corp. MTBC 12.11 7.43
Globant S.A. GLOB 331.11 192
Sage Therapeutics, Inc. SAGE 96.76 40.26
Trupanion, Inc. TRUP 123.9 72.77
CareDx, Inc. CDNA 95.6 57.62
iRadimed Corporation IRMD 39.91 22.3
GlobeImmune Inc GBIM 4.74 0.17
Investar Holding Corporation ISTR 23.63 15.86
Minerva Neurosciences, Inc NERV 3.59 1.26
The Michaels Companies, Inc. MIK 22.09 13.13
NextEra Energy Partners, LP NEP 84.99 64.79
ServiceMaster Global Holdings, Inc. SERV 54.58 49.65
GoPro, Inc. GPRO 13.53 7.52
Amphastar Pharmaceuticals, Inc. AMPH 21.49 17.09
Materialise NV MTLS 80.62 18.81
Xunlei Limited XNET 10.48 2.73
Ardelyx, Inc. ARDX 8.98 1.01
Viper Energy Partners LP VNOM 24.58 12.18
Century Communities, Inc. CCS 81.83 41.82
Aspen Aerogels, Inc. ASPN 49.97 15.79
Trinseo S.A. TSE 74.54 45.06
Radius Health, Inc. RDUS 25.77 12.03
Arista Networks, Inc. ANET 395.48 266.52
Resonant Inc. RESN 7.54 2.16
Parsley Energy, Inc. PE 16.93 14.15
Agile Therapeutics, Inc. AGRX 3.65 0.68
Heritage Insurance Holdings, Inc. HRTG 12.09 6.06
Superior Drilling Products, Inc. SDPI 1.88 0.6
JD.com, Inc. JD 106.88 62.19
Tecogen Inc. TGEN 2.38 1.25
TrueCar, Inc. TRUE 6.05 3.84
Bankwell Financial Group, Inc. BWFG 31.6 18.75
Zendesk, Inc. ZEN 158 111.24
ServisFirst Bancshares, Inc. SFBS 79.95 40.23
Tuniu Corporation TOUR 4.92 1.41
PBF Logistics LP PBFX 16.26 9.31
Cheetah Mobile Inc. CMCM 3.82 1.55
Dorian LPG Ltd. LPG 15.29 11.16
GasLog Partners LP GLOP 5.39 2.5
SCYNEXIS, Inc. SCYX 9.64 4.94
Papa Murphy's Holdings, Inc. FRSH 47.55 40.06
Aldeyra Therapeutics, Inc. ALDX 14.85 6.53
Ares Management Corporation ARES 80.68 44.54
Sabre Corporation SABR 16.83 9.54
Sportsman's Warehouse Holdings, Inc. SPWH 17.95 16.79
Leju Holdings Limited LEJU 3.95 1.04
Moelis & Company MC 72.09 46.12
Paycom Software, Inc. PAYC 535.82 308.93
City Office REIT, Inc. CIO 19.17 9.31
Weibo Corporation WB 62.66 40.58
Phibro Animal Health Corporation PAHC 30.08 19.71
Farmland Partners Inc. FPI 14.64 8.46
Enable Midstream Partners, LP ENBL 9.72 5.06
Adamas Pharmaceuticals, Inc. ADMS 8.07 4.16
Ally Financial Inc. ALLY 55.81 35.43
GrubHub Inc. GRUB 83.02 14.52
Five9, Inc. FIVN 208.22 140.34
Tarena International, Inc. TEDU 3.84 1.01
The Rubicon Project, Inc. RUBI 28.57 25.61
Bluerock Residential Growth REIT, Inc. BRG 14.89 8.89
Aerohive Networks, Inc. HIVE 5.37 1.79
2U, Inc. TWOU 55.16 33.04
Energous Corporation WATT 7.23 1.89
TriNet Group, Inc. TNET 100.58 70.39
Applied Genetic Technologies Corporation AGTC 8.19 2.59
A10 Networks, Inc. ATEN 14.76 8.68
Aravive, Inc. ARAV 9.74 3.56
Q2 Holdings, Inc. QTWO 146.7 73.8
Akebia Therapeutics, Inc. AKBA 4.92 2.35
MediWound Ltd. MDWD 6.05 3.1
Paylocity Holding Corporation PCTY 297.6 156.4
Castlight Health, inc. CSLT 2.63 1.3
Galmed Pharmaceuticals Ltd. GLMD 5.4 2.24
Coupa Software Incorporated COUP 369.92 207.9
Recro Pharma, Inc. REPH 5.15 1.71
Varonis Systems, Inc. VRNS 220.84 44.17
Semler Scientific Inc SMLR 141.78 82
Inogen, Inc INGN 82.26 40.88
Concert Pharmaceuticals, Inc. CNCE 13.07 2.7
Installed Building Products, Inc. IBP 139.59 101.48
Flexion Therapeutics, Inc. FLXN 13.24 4.4
Eagle Pharmaceuticals, Inc. EGRX 56.78 37.38
Revance Therapeutics, Inc. RVNC 33.21 13.81
Ladder Capital Corp LADR 12.62 9.44
uniQure N.V. QURE 42.03 26.25
Genocea Biosciences, Inc. GNCA 4.01 1.7
Cara Therapeutics, Inc. CARA 29.19 11.55
New Home Company Inc. (The) NWHM 9 4.6
Ultragenyx Pharmaceutical Inc. RARE 167.93 77.5
Malibu Boats, Inc. MBUU 91.94 61.81
Trevena, Inc. TRVN 3 1.1
Dicerna Pharmaceuticals, Inc. DRNA 39.99 19.26
Akers Biosciences Inc. AKER 4.82 2.1
Santander Consumer USA Holdings Inc. SC 42.06 21.07
Cypress Energy Partners, L.P. CELP 3.44 1.32
GlycoMimetics, Inc. GLYC 4.22 1.8
Retrophin, Inc. RTRX 29.12 26.74
China Customer Relations Centers, Inc. CCRC 6.5 3.58
Yirendai Ltd. YRD 6.48 2.97
Atlassian Corporation Plc TEAM 417.8 202.44
Duluth Holdings Inc. DLTH 20.65 10.83
Axsome Therapeutics, Inc. AXSM 80.8 20.16
Mimecast Limited MIME 70.32 39.8
Match Group, Inc. MTCH 175.53 130.97
Square, Inc. SQ 281.81 197.13
Mesoblast Limited MESO 11.4 5.54
Instructure, Inc. INST 25.5 18.97
Voyager Therapeutics, Inc. VYGR 9.04 2.47
WAVE Life Sciences Ltd. WVE 11.72 4.34
Equity Bancshares, Inc. EQBK 35 21.54
Kura Oncology, Inc. KURA 39.14 15.42
Ferrari N.V. RACE 229.21 187.78
Strongbridge Biopharma plc SBBP 3.96 1.89
CPI Card Group Inc. PMTS 38.13 4.51
CytomX Therapeutics, Inc. CTMX 9.91 4.32
Allegiance Bancshares, Inc. ABTX 42.78 33.96
Aclaris Therapeutics, Inc. ACRS 29.6 5.92
Pure Storage, Inc. PSTG 29.17 17.18
NovoCure Limited NVCR 225.58 109.43
Surgery Partners, Inc. SGRY 67.05 28.59
Performance Food Group Company PFGC 59.76 42.6
Nabriva Therapeutics plc NBRV 3.28 1.01
Penumbra, Inc. PEN 309.79 175.6
REGENXBIO Inc. RGNX 49.49 29.09
Benitec Biopharma Limited BNTC 9.26 2.59
Houlihan Lokey Inc HLI 104.71 64.07
Conifer Holdings, Inc. CNFR 4.18 2.56
Global Blood Therapeutics, Inc. GBT 51.33 25.41
Planet Fitness, Inc. PLNT 88.64 68.68
Sunrun Inc. RUN 96.5 39.45
Zynerba Pharmaceuticals, Inc. ZYNE 8.76 3.33
Intec Pharma Ltd. NTEC 13.55 2.61
Aqua Metals, Inc. AQMS 6.94 1.93
Xcel Brands, Inc XELB 3.31 1.19
vTv Therapeutics Inc. VTVT 3.44 1.4
NantKwest, Inc. NK 42.25 12.83
Neos Therapeutics, Inc. NEOS 1.26 0.65
Live Oak Bancshares, Inc. LOB 73.88 39.25
Ooma, Inc. OOMA 24.2 13.47
Rapid7, Inc. RPD 125.82 73.43
Ollie's Bargain Outlet Holdings, Inc. OLLI 103.63 59.06
Jupai Holdings Limited JP 3.66 1.01
Chiasma, Inc. CHMA 4.82 2.8
Hailiang Education Group Inc. HLG 66.19 30.47
Natera, Inc. NTRA 126.36 86.05
ConforMIS, Inc. CFMS 1.83 0.66
Teladoc Health, Inc. TDOC 294.54 122.48
Unique Fabricating, Inc. UFAB 7.47 2.41
Alarm.com Holdings, Inc. ALRM 107.69 76.92
AppFolio, Inc. APPF 181.5 118.1
Green Plains Partners LP GPP 15.5 8.37
Seres Therapeutics, Inc. MCRB 28.92 5.62
TransUnion TRU 124.72 84.21
Lantheus Holdings, Inc. LNTH 28.59 13.77
Glaukos Corporation GKOS 97.7 44.67
Catabasis Pharmaceuticals, Inc. CATB 10.06 1.22
Celyad SA CYAD 8.75 3.88
Fitbit, Inc. FIT 21750 6.93
Univar Inc. UNVR 27.9 18.41
Wingstop Inc. WING 184.75 116.66
People's Utah Bancorp PUB 33.79 27.6
Evolent Health, Inc EVH 34.11 16.19
DAVIDsTEA Inc. DTEA 5.85 2.24
Baozun Inc. BZUN 55.24 16.6
Community Healthcare Trust Incorporated CHCT 52.51 43.63
Shopify Inc. SHOP 1621.81 1035.83
Fortress Transportation and Infrastructure Investors LLC FTAI 34.57 21.62
Arcadia Biosciences, Inc. RKDA 5.69 1.93
Galapagos NV GLPG 111.89 49.47
Jaguar Health, Inc. JAGX 4 0.91
BiondVax Pharmaceuticals Ltd. BVXV 5.95 2.07
Collegium Pharmaceutical, Inc. COLL 26.1 17.75
aTyr Pharma, Inc. LIFE 12.48 3.6
HTG Molecular Diagnostics, Inc. HTGM 7.83 3.54
Adaptimmune Therapeutics plc ADAP 6.83 3.45
OpGen, Inc. OPGN 3.58 1.86
Black Stone Minerals, L.P. BSM 12.5 6.84
Blueprint Medicines Corporation BPMC 109.47 81.28
Enviva Partners, LP EVA 66.26 44.97
Viking Therapeutics, Inc. VKTX 9.67 5.19
National Storage Affiliates Trust NSA 59.93 34.14
Party City Holdco Inc. PRTY 10.76 5.54
Virtu Financial, Inc. VIRT 31.89 23.61
KemPharm, Inc. KMPH 15.38 5.6
Etsy, Inc. ETSY 244.58 156.59
XBiotech Inc. XBIT 20.3 12.49
Cidara Therapeutics, Inc. CDTX 3.01 1.49
Kornit Digital Ltd. KRNT 160.91 81.77
GoDaddy Inc. GDDY 93.38 68.38
SolarEdge Technologies, Inc. SEDG 365.97 204.01
Cellectis S.A. CLLS 33.25 9.03
Tantech Holdings Ltd. TANH 2.19 0.63
Summit Materials, Inc. SUM 36.16 20.42
Summit Therapeutics plc SMMT 11.19 4.76
Eyegate Pharmaceuticals, Inc. EYEG 7.68 1.48
Great Ajax Corp. AJX 14.32 9.85
Bellerophon Therapeutics, Inc. BLPH 8.35 3.75
Invitae Corporation NVTA 56.93 24.31
Inovalon Holdings, Inc. INOV 40.85 18.09
Easterly Government Properties, Inc. DEA 23.55 19.77
TRACON Pharmaceuticals, Inc. TCON 11.65 3.28
Avinger, Inc. AVGR 2.3 0.59
Shake Shack, Inc. SHAK 130.76 70.87
Ascendis Pharma A/S ASND 176.83 112.67
Zosano Pharma Corporation ZSAN 1.99 0.57
Box, Inc. BOX 26.94 17.34
County Bancorp, Inc. ICBK 37.3 19.66
trivago N.V. TRVG 5.18 2.09
Athene Holding Ltd. ATH 86.92 40.89
Ichor Holdings ICHR 62.18 31.9
SenesTech, Inc. SNES 2.29 1.42
Polar Power, Inc. POLA 27.38 4.79
Innovative Industrial Properties, Inc. IIPR 259.71 165.69
Smart Sand, Inc. SND 3.66 1.82
GDS Holdings Limited GDS 115.71 50.02
BlackLine, Inc. BL 150.37 100.14
Acushnet Holdings Corp. GOLF 54.32 39.49
ZTO Express (Cayman) Inc. ZTO 38.48 25.58
Myovant Sciences Ltd. MYOV 26.48 16.88
iRhythm Technologies, Inc. IRTC 271.48 41.91
Forterra, Inc. FRTA 23.87 17.02
CRISPR Therapeutics AG CRSP 210.04 95.56
Mammoth Energy Services, Inc. TUSK 6.81 2.5
Azure Power Global Limited AZRE 50.77 18.39
Extraction Oil & Gas, Inc. XOG 65.91 20
AzurRx BioPharma, Inc. AZRX 5.01 0.53
Camping World Holdings, Inc. CWH 48.43 26.49
Everspin Technologies, Inc. MRAM 7.48 4.68
Obalon Therapeutics, Inc. OBLN 8.28 1.42
Coupa Software Inc COUP 369.92 207.9
Nutanix, Inc. NTNX 43.85 25.65
Tabula Rasa HealthCare, Inc. TRHC 62.5 23.45
Fulgent Genetics, Inc. FLGT 183.85 59.3
Shineco, Inc. TYHT 18.58 3.02
Valvoline Inc. VVV 35.41 22.75
Gridsum Holding Inc. GSUM 1.95 1.65
AC Immune SA ACIU 8.96 5.21
CapStar Financial Holdings, Inc. CSTR 22.97 13.91
e.l.f. Beauty, Inc. ELF 31.05 21.76
Novan, Inc. NOVN 17.35 0.84
The Trade Desk, Inc. TTD 903.35 60.88
Everbridge, Inc. EVBG 166.36 110.28
FB Financial Corporation FBK 49.04 34.07
Bank of N.T. Butterfield & Son Limited (The) NTB 40.48 30.26
Noble Midstream Partners LP NBLX 15.39 10.49
Airgain, Inc. AIRG 27.52 10.52
Medpace Holdings, Inc. MEDP 198.21 132.02
Protagonist Therapeutics, Inc. PTGX 49.85 14.69
Atomera Incorporated ATOM 46.45 13.53
At Home Group Inc. HOME 37.73 15.77
First Hawaiian, Inc. FHB 30.25 23.25
Cellect Biotechnology Ltd. APOP 24 2.15
Talend S.A. TLND 65.98 39.88
Tactile Systems Technology, Inc. TCMD 62.48 33.18
Kinsale Capital Group, Inc. KNSL 214.04 154.85
Kadmon Holdings, Inc. KDMN 9.42 3.55
TPI Composites, Inc. TPIC 78.74 31.46
Impinj, Inc. PI 72.2 40.11
Conyers Park Acquisition Corp CPAAU 10.46 9.9
LINE Corporation LN 51.98 51.98
Syros Pharmaceuticals, Inc. SYRS 14.95 4.08
Global Medical REIT Inc. GMRE 16.4 12.5
Twilio Inc. TWLO 443.49 281.02
Selecta Biosciences, Inc. SELB 5.07 2.92
Paragon Commercial Corp PBNC 36.5 32
Viveve Medical, Inc. VIVE 5 2.1
China Online Education Group COE 28.78 2.09
Atkore International Group Inc. ATKR 99.91 43.15
Sensus Healthcare, Inc. SRTS 5.69 3.18
Clearside Biomedical, Inc. CLSD 7.2 2.24
Moleculin Biotech, Inc. MBRX 6.39 0.85
NantHealth, Inc. NH 4.88 1.61
GMS Inc. GMS 52.89 28.33
Landcadia Holdings Inc LCAHU 10.28 9.8
Reata Pharmaceuticals, Inc. RETA 151.29 78.27
US Foods Holding Corp. USFD 42.02 30.99
Midland States Bancorp, Inc. MSBI 29.38 17.95
Merus N.V. MRUS 31.36 16.14
Reign Sapphire Corp RGNP 1.75 1.2
Grupo Supervielle S.A. SUPV 2.63 1.67
Pulse Biosciences, Inc PLSE 44.33 16.31
Acacia Communications, Inc. ACIA 114.99 71.29
SiteOne Landscape Supply, Inc. SITE 227.23 151.85
Turning Point Brands, Inc. TPB 59 42.14
Intellia Therapeutics, Inc. NTLA 176.78 46.59
Global Water Resources, Inc. GWRS 20.44 14.58
Red Rock Resorts, Inc. RRR 57.44 23.36
SecureWorks Corp. SCWX 26.65 13.01
American Renal Associates Holdings, Inc ARA 11.52 11.45
MGM Growth Properties LLC MGP 43.1 30.31
Aeglea BioTherapeutics, Inc. AGLE 8.57 6.03
Datasea Inc. DTSS 4.61 1.8
Corvus Pharmaceuticals, Inc. CRVS 7.67 1.89
Senseonics Holdings, Inc. SENS 4.95 0.85
Hutchison China MediTech Limited HCM 42.94 24.87
Syndax Pharmaceuticals, Inc. SNDX 25.18 13.42
BeiGene, Ltd. BGNE 403.14 249.6
Editas Medicine, Inc. EDIT 90.58 31.4
iClick Interactive Asia Group Limited ICLK 18.3 4.16
LexinFintech Holdings Ltd. LX 15.27 5.43
Dogness (International) Corporation DOGZ 4 1.4
Casa Systems, Inc. CASA 11.16 6.14
Newmark Group, Inc. NMRK 15 6.76
Denali Therapeutics Inc. DNLI 80.03 44.4
Luther Burbank Corporation LBC 13.77 9.46
CURO Group Holdings Corp. CURO 18.93 12.6
Odonate Therapeutics, Inc. ODT 27.39 2.82
Quanterix Corporation QTRX 90.64 41.27
Leisure Acquisition Corp. LACQU 21.75 10.5
Boxlight Corporation BOXL 3.6 1.49
ReTo Eco-Solutions, Inc. RETO 2.55 0.68
Big Rock Partners Acquisition Corp. BRPAU 67 25.92
Bluegreen Vacations Corporation BXG 11.12 7.25
Ameri Holdings, Inc. AMRH 4.87 3.7
SailPoint Technologies Holdings, Inc. SAIL 63.21 42.46
Sterling Bancorp, Inc. SBT 5.81 4.36
scPharmaceuticals Inc. SCPH 7.66 4.93
Stitch Fix, Inc. SFIX 106.41 32.86
ACM Research, Inc. ACMR 139.98 63.79
Allena Pharmaceuticals, Inc. ALNA 2.15 0.78
Evoqua Water Technologies Corp. AQUA 40.71 23.67
Funko, Inc. FNKO 26.72 10.05
Spero Therapeutics, Inc. SPRO 21.48 11.97
Altair Engineering Inc. ALTR 76.39 55.67
Loma Negra Compania Industrial Argentina Sociedad Anonima LOMA 8.13 5.03
Merchants Bancorp MBIN 44.78 27.74
Nexa Resources S.A. NEXA 12.29 6.7
BP Midstream Partners LP BPMP 15.68 10.66
National Vision Holdings, Inc. EYE 63.53 42.71
RISE Education Cayman Ltd REDU 6.25 0.62
Sea Limited SE 369.56 193.43
MongoDB, Inc. MDB 514.06 244.74
RumbleOn, Inc. RMBL 58.64 30.37
Qudian Inc. QD 3.66 1.3
OptiNose, Inc. OPTN 4.78 2.35
CarGurus, Inc. CARG 35.61 23.56
OrthoPediatrics Corp. KIDS 71.52 39.68
Switch, Inc. SWCH 26.82 13.72
Rhythm Pharmaceuticals, Inc. RYTM 39.49 10.89
PQ Group Holdings Inc. PQG 17.71 11.41
Deciphera Pharmaceuticals, Inc. DCPH 56.24 26.46
NuCana plc NCNA 7 1.95
Roku, Inc. ROKU 485.16 285.24
RYB Education, Inc. RYB 5.91 2.29
Secoo Holding Limited SECO 3.09 1.13
Oasis Midstream Partners LP OMP 34.48 11.54
TDH Holdings, Inc. PETZ 4.88 1.28
Celcuity Inc. CELC 30.93 10.43
Despegar.com, Corp. DESP 17.45 10.14
Krystal Biotech, Inc. KRYS 85 47.67
Zai Lab Limited ZLAB 191.4 99.18
Tremont Mortgage Trust TRMT 6.4 3.84
Ranger Energy Services, Inc. RNGR 11.08 4
YogaWorks, Inc. YOGA 0.02 0.02
Venator Materials PLC VNTR 5.44 2.66
Newater Technology, Inc. NEWA 4.18 3.08
Redfin Corporation RDFN 96.59 45.48
RBB Bancorp RBB 25.77 15.68
PetIQ, Inc. PETQ 45.57 23.79
Calyxt, Inc. CLXT 12.11 2.8
Kala Pharmaceuticals, Inc. KALA 9.58 1.83
TPG RE Finance Trust, Inc. TRTX 14.39 9.77
Co-Diagnostics, Inc. CODX 19.21 7.16
Byline Bancorp, Inc. BY 25.61 14.8
Aileron Therapeutics, Inc. ALRN 2.19 0.96
Blue Apron Holdings, Inc. APRN 11.12 3.63
Mersana Therapeutics, Inc. MRSN 26.52 8.35
Avenue Therapeutics, Inc. ATXI 7.17 1.26
Esquire Financial Holdings, Inc. ESQ 33.29 18.7
Granite Point Mortgage Trust Inc. GPMT 15.61 9.32
Altice USA, Inc. ATUS 37.83 17.26
Safety, Income & Growth Inc. SAFE 94.4 66.98
SG Blocks, Inc. SGBX 8.42 2.99
Athenex, Inc. ATNX 14.33 2.52
Plymouth Industrial REIT, Inc. PLYM 25.1 14.06
ShotSpotter, Inc. SSTI 52.47 30.45
Appian Corporation APPN 235.24 77.49
WideOpenWest, Inc. WOW 23.71 10.09
SMART Global Holdings, Inc. SGH 56.59 36.46
Bright Scholar Education Holdings Limited BEDU 6.58 2.59
G1 Therapeutics, Inc. GTHX 32.8 12.14
Solaris Oilfield Infrastructure, Inc. SOI 14.76 6.94
Veritone, Inc. VERI 48.83 17.06
Five Point Holdings, LLC FPH 8.73 5.3
Guaranty Bancshares, Inc. GNTY 40.34 29.7
KKR Real Estate Finance Trust Inc. KREF 23.16 17.12
Ovid Therapeutics Inc. OVID 4.49 2.41
Biohaven Pharmaceutical Holding Company Ltd. BHVN 145.93 64.38
UroGen Pharma Ltd. URGN 26.92 14.31
Carvana Co. CVNA 370.1 223.87
China Rapid Finance Limited XRF 3.07 1.39
Cloudera, Inc. CLDR 18.99 11.43
Emerald Expositions Events, Inc. EEX 7.14 3.82
NCS Multistage Holdings, Inc. NCSM 38.5 22.15
Zymeworks Inc. ZYME 55.94 22.8
Floor & Decor Holdings, Inc. FND 134.8 86.13
Select Energy Services, Inc. WTTR 7.33 4.2
Cadence Bancorporation CADE 23.79 16.25
Warrior Met Coal, Inc. HCC 28.05 15.85
Yext, Inc. YEXT 19.82 11.01
Azul S.A. AZUL 28.93 14.98
Okta, Inc. OKTA 288.36 210.33
Elevate Credit, Inc. ELVT 4.75 2.8
Schneider National, Inc. SNDR 26.43 20.64
Hess Midstream Partners LP HESM 29.04 19.61
Alteryx, Inc. AYX 138.66 67.91
ProPetro Holding Corp. PUMP 13.65 6.56
Canada Goose Holdings Inc. GOOS 46.95 28.45
Ardagh Group S.A. ARD 27.88 16.84
BeyondSpring, Inc. BYSI 31.31 8.99
J. Jill, Inc. JILL 24.35 3.48
Snap Inc. SNAP 83.11 48.95
Hamilton Lane Incorporated HLNE 97.39 75.36
Clipper Realty Inc. CLPR 8.95 6.88
Foundation Building Materials, Inc. FBM 19.25 19.2
Sachem Capital Corp. SACH 6.27 4.12
Kimbell Royalty Partners KRP 15.65 8.3
Ramaco Resources, Inc. METC 16.36 2.85
Invitation Homes Inc. INVH 42.12 28.42
Laureate Education, Inc. LAUR 18.17 11.87
JELD-WEN Holding, Inc. JELD 31.15 23.64
Jounce Therapeutics, Inc. JNCE 13.87 5.04
REV Group, Inc. REVG 21.64 8.51
AnaptysBio, Inc. ANAB 35.23 19
ObsEva SA OBSV 4.7 2.01
Weidai Ltd. WEI 2.28 0.74
Vapotherm, Inc. VAPO 36.52 17.01
Eton Pharmaceutcials, Inc. ETON 10.1 4.2
CNFinance Holdings Limited CNF 6 2.97
Axonics Modulation Technologies, Inc. AXNX 78.66 49.14
Orchard Therapeutics plc ORTX 9.08 1.89
Twist Bioscience Corporation TWST 207.97 88.13
Gamida Cell Ltd. GMDA 13.94 3.75
StoneCo Ltd. STNE 94.09 31.57
Pintec Technology Holdings Limited PT 2.47 0.79
YETI Holdings, Inc. YETI 104.61 65.09
Alberton Acquisition Corporation ALACU 17 10.21
LogicBio Therapeutics, Inc. LOGC 9.16 3.85
Niu Technologies NIU 52.82 21.27
SolarWinds Corporation SWI 22.64 10.2
Studio City International Holdings Limited MSC 16.21 7.7
Osmotica Pharmaceuticals plc OSMT 4.84 1.84
PhaseBio Pharmaceuticals, Inc. PHAS 5.43 2.7
SI-BONE, Inc. SIBN 36.14 19.65
Anaplan, Inc. PLAN 84.26 49.07
Equillium, Inc. EQ 10.15 4.84
Allogene Therapeutics, Inc. ALLO 39.02 13.43
Livent Corporation LTHM 26.93 15.75
Elastic N.V. ESTC 173.29 103
EdtechX Holdings Acquisition Corp. EDTXU 10.68 9.92
Guardant Health, Inc. GH 174.07 98.77
Kodiak Sciences Inc KOD 164.47 77.25
Upwork Inc. UPWK 60.7 33.6
CooTek (Cayman) Inc. CTK 6.78 1.06
Gritstone Oncology, Inc. GRTS 27.11 4.07
Ra Medical Systems, Inc. RMED 9.14 2.47
Urovant Sciences Ltd. UROV 16.24 16.05
LAIX Inc. LAIX 5.18 0.86
Sutro Biopharma, Inc. STRO 27.47 16.88
Arvinas, Inc. ARVN 107.87 58.19
SVMK Inc. SVMK 27.88 16.54
Capital Bancorp, Inc. CBNK 25.15 13.63
Entasis Therapeutics Holdings Inc. ETTX 3.77 1.79
Arco Platform Limited ARCE 40.2 17.97
Viomi Technology Co., Ltd VIOT 14.38 4.05
Y-mAbs Therapeutics, Inc. YMAB 51.96 25.45
Farfetch Limited FTCH 73.35 35.08
Eventbrite, Inc. EB 26.13 15.75
Bank7 Corp. BSVN 25.26 14.3
Elanco Animal Health Incorporated ELAN 36.72 27.85
X Financial XYF 16.47 1.94
Qutoutiao Inc. QTT 5.45 0.92
FVCBankcorp, Inc. FVCB 20.89 14.64
NIO Inc. NIO 64.47 31.22
111, Inc. YI 27.33 5.29
Longevity Acquisition Corporation LOACU 17.78 12.96
Safe-T Group Ltd. SFET 2.55 1.02
Aridis Pharmaceuticals Inc. ARDS 8.08 3.35
Mesa Air Group, Inc. MESA 15.77 6.27
Vaccinex, Inc. VCNX 5.11 1.83
Pacific City Financial Corporation PCB 21.25 10.07
Arlo Technologies, Inc. ARLO 10.18 5.56
Cushman & Wakefield plc CWK 19.35 14.08
Adial Pharmaceuticals, Inc ADIL 4.67 1.73
Endava plc DAVA 153.56 73.82
Opera Limited OPRA 13.57 8.44
Summit Wireless Technologies, Inc. WISA 5.01 2.54
Aurora Mobile Limited JG 8.04 1.52
Liquidia Technologies, Inc. LQDA 3.64 2.28
Tenable Holdings, Inc. TENB 56.26 35.84
Pinduoduo Inc. PDD 202.81 74.69
Focus Financial Partners Inc. FOCS 61.76 41.36
Berry Petroleum Corporation BRY 9.99 3.65
Cango Inc. CANG 19.6 3.4
Aquestive Therapeutics, Inc. AQST 6.73 3.19
Bloom Energy Corporation BE 42.65 16.91
Provention Bio, Inc. PRVB 19.72 5.66
Replimune Group, Inc. REPL 45.57 28.5
Establishment Labs Holdings Inc. ESTA 88.21 36.69
Constellation Pharmaceuticals, Inc. CNST 37 19.2
Tilray, Inc. TLRY 63.91 9
First Western Financial, Inc. MYFW 29.5 18.04
Allakos Inc. ALLK 153.54 76.53
Crinetics Pharmaceuticals, Inc. CRNX 25.23 13.82
Coastal Financial Corporation CCB 34.45 19.8
Rubius Therapeutics, Inc. RUBY 37.76 8.02
Domo, Inc. DOMO 97.29 53.52
BJ's Wholesale Club Holdings, Inc. BJ 61.33 37.34
Tricida, Inc. TCDA 7.8 3.56
EverQuote, Inc. EVER 51.82 14.73
BrightView Holdings, Inc. BV 18.74 13.8
Neuronetics, Inc. STIM 21.27 4.83
Translate Bio, Inc. TBIO 37.85 16
Entera Bio Ltd. ENTX 6.78 1.16
HyreCar Inc. HYRE 22.95 6.99
The Lovesac Company LOVE 89.62 40.35
Uxin Limited UXIN 5.18 0.89
electroCore, Inc. ECOR 3.05 0.93
Autolus Therapeutics plc AUTL 9.4 4.94
i3 Verticals, Inc. IIIV 35.66 22.9
Essential Properties Realty Trust, Inc. EPRT 32.68 20.26
AVROBIO, Inc. AVRO 19.01 5.26
Magenta Therapeutics, Inc. MGTA 14.15 6.07
Kezar Life Sciences, Inc. KZR 9.35 4.85
Aptinyx Inc. APTX 4.33 2.19
Xeris Pharmaceuticals, Inc. XERS 7.45 1.82
Twelve Seas Investment Company TWLVU 10.05 9.82
Eidos Therapeutics, Inc. EIDX 128.44 118.34
LF Capital Acquistion Corp. LFACU 12 11.57
Puxin Limited NEW 8.81 0.45
Avalara, Inc. AVLR 189.88 119.79
Verrica Pharmaceuticals Inc. VRCA 17.46 9.55
U.S. Xpress Enterprises, Inc. USX 11.94 6.6
Charah Solutions, Inc. CHRA 6.25 2.71
MeiraGTx Holdings plc MGTX 20.99 11.73
Ambow Education Holding Ltd. AMBO 3.65 1.34
Hancock Jaffe Laboratories, Inc. HJLI 10.59 5.02
Trident Acquisitions Corp. TDACU 25 11.85
Iterum Therapeutics plc ITRM 2.73 0.52
Kiniksa Pharmaceuticals, Ltd. KNSA 24.27 10.69
Scholar Rock Holding Corporation SRRK 69.53 25.97
GreenSky, Inc. GSKY 12.18 4.58
CLPS Incorporation CLPS 10.84 2.7
EVO Payments, Inc. EVOP 31.28 21.46
Pluralsight, Inc. PS 22.45 20.14
VectoIQ Acquisition Corp. VTIQU 11.8 9.8
HUYA Inc. HUYA 34.69 7.56
AXA Equitable Holdings, Inc. EQH 35.01 24.78
Evelo Biosciences, Inc. EVLO 18.6 6.78
Origin Bancorp, Inc. OBNK 46.36 27.59
Construction Partners, Inc. ROAD 35.74 26.5
Spirit of Texas Bancshares, Inc. STXB 24.79 16.76
ASLAN Pharmaceuticals Limited ASLN 5.25 1.52
BayCom Corp BCML 18.91 14.5
Inspire Medical Systems, Inc. INSP 264.03 164.18
Unity Biotechnology, Inc. UBX 9.42 2.24
PermRock Royalty Trust PRT 7.38 2.52
DocuSign, Inc. DOCU 310.05 180.16
Goosehead Insurance, Inc. GSHD 177.3 82.02
Smartsheet Inc. SMAR 84.41 52.16
nLIGHT, Inc. LASR 43.61 24.6
Ceridian HCM Holding Inc. CDAY 127.89 80.8
Level One Bancorp, Inc. LEVL 31.13 18.81
Surface Oncology, Inc. SURF 13.98 5.12
MorphoSys AG MOR 30.66 10.91
GrafTech International Ltd. EAF 13.87 9.68
AGM Group Holdings Inc. AGMH 16.61 7.1
Zuora, Inc. ZUO 21.7 13.21
Spotify Technology S.A. SPOT 364.59 205.42
iQIYI, Inc. IQ 28.04 7.39
Genprex, Inc. GNPX 7.22 2.29
Unum Therapeutics Inc. UMRX 12.3 11.55
Homology Medicines, Inc. FIXX 14.8 5.96
Bilibili Inc. BILI 156.37 61.99
OneSmart International Education Group Limited ONE 4.37 0.37
OP Bancorp OPBK 12.04 7.41
GreenTree Hospitality Group Ltd. GHG 16.2 7.8
Dropbox, Inc. DBX 32.44 21.77
Sunlands Online Education Group STG 6.69 0.51
Breakwave Dry Bulk Shipping ETF BDRY 41.51 8.33
Zscaler, Inc. ZS 306.87 160.92
Senmiao Technology Limited AIHS 2.13 0.53
Arcus Biosciences, Inc. RCUS 41.39 22.77
Bridgewater Bancshares, Inc. BWB 18.12 12.41
BioXcel Therapeutics, Inc. BTAI 64.6 23.84
FARMMI, INC. FAMI 2.21 0.21
Biofrontera AG BFRA 8.73 4.78
Motus GI Holdings, Inc. MOTS 2.46 0.61
Cardlytics, Inc. CDLX 157.18 77.81
Evolus, Inc. EOLS 16.09 3.2
Huami Corporation HMI 18.96 9.94
Mudrick Capital Acquisition Corporation MUDSU 20.93 10
Victory Capital Holdings, Inc. VCTR 37.13 21.22
Cactus, Inc. WHD 44.99 25.03
FTS International, Inc. FTSI 29.21 16.14
Central Puerto S.A. CEPU 4.08 1.92
Corporacion America Airports SA CAAP 6.13 3.55
One Stop Systems, Inc. OSS 9.09 3.75
iPic Entertainment Inc. IPIC 0.99 0.03
Sol-Gel Technologies Ltd. SLGL 15.49 8.75
VICI Properties Inc. VICI 33.14 24.65
PlayAGS, Inc. AGS 10.9 4.88
Solid Biosciences Inc. SLDB 10.79 2.03
Eyenovia, Inc. EYEN 7.16 3.97
Gates Industrial Corporation plc GTES 18.8 12.5
Menlo Therapeutics Inc. MNLO 1.82 1.62
PagSeguro Digital Ltd. PAGS 61.92 32.37
Nine Energy Service, Inc. NINE 3.84 1.71
ADT Inc. ADT 11.7 6.87
Americold Realty Trust COLD 40.49 28.13
Industrial Logistics Properties Trust ILPT 28.4 21.21
Liberty Oilfield Services Inc. LBRT 17.49 9.47
Cue Biopharma, Inc. CUE 15.95 10.06
Microsoft Corporation MSFT 310.76 212.65
1347 Property Insurance Holdings Inc PIHPP 23.76 23.49
180 Degree Capital Corp TURN 8.17 6.23
1 800 FLOWERS COM Inc FLWS 37.89 23.98
1st Constitution Bancorp NJ FCCY 24.36 14.9
1st Source Corporation SRCE 50.75 39.35
21Vianet Group Inc VNET 42.93 14.64
360 Finance Inc QFIN 44.25 12.01
51job Inc JOBS 78.9 61.33
8x8 Inc EGHT 38.13 22.45
AAON Inc AAON 80.8 59.87
Abeona Therapeutics Inc ABEO 3.36 0.86
ABIOMED Inc ABMD 376.2 262.71
Abraxas Petroleum Corporation AXAS 4.57 1.55
Acacia Research Corporation ACTG 8.44 3.8
Acadia Healthcare Company Inc ACHC 68.16 49.54
ACADIA Pharmaceuticals Inc ACAD 54.99 15.78
Acasti Pharma Inc ACST 2.67 0.4
Accelerate Diagnostics Inc AXDX 15 5.31
Acceleron Pharma Inc XLRN 182.78 114.9
Accuray Incorporated ARAY 5.89 3.5
AcelRx Pharmaceuticals Inc ACRX 2.77 0.91
Acer Therapeutics Inc ACER 4.39 2.3
Aceto Corporation ACET 16.82 6.29
Achieve Life Sciences Inc ACHV 15.77 6.79
Achillion Pharmaceuticals Inc ACHN 0.51 0.48
ACI Worldwide Inc ACIW 43.1 29.52
ACNB Corporation ACNB 33.49 24.4
Acorda Therapeutics Inc ACOR 8.04 3.36
Activision Blizzard Inc ATVI 103.81 72.81
Adamis Pharmaceuticals Corporation ADMP 1.79 0.51
Addus HomeCare Corporation ADUS 127.46 73.22
ADDvantage Technologies Group Inc AEY 3.46 1.91
ADMA Biologics Inc ADMA 2.93 1.09
Adobe Inc ADBE 667.53 421.2
ADOMANI Inc ADOM 0.81 0.19
ADTRAN Inc ADTN 24.57 14.61
Advanced Emissions Solutions Inc ADES 8.15 4.63
Advanced Energy Industries Inc AEIS 120.33 82.73
Advanced Micro Devices Inc AMD 118.8 73.09
Advaxis Inc ADXS 1.41 0.37
Adverum Biotechnologies Inc ADVM 14.38 2.01
AdvisorShares Dorsey Wright Micro Cap ETF DWMC 39.72 28.28
AdvisorShares Dorsey Wright Short ETF DWSH 11.59 8.49
Aegion Corp AEGN 30.79 18.37
Aehr Test Systems AEHR 21.96 1.97
Aemetis Inc AMTX 26.19 2.84
Aerie Pharmaceuticals Inc AERI 20.84 10.59
AeroVironment Inc AVAV 138.11 83.88
Aerpio Pharmaceuticals Inc ARPO 29.37 1.03
AEterna Zentaris Inc AEZS 3.34 0.51
Aethlon Medical Inc AEMD 10.88 1.54
Agenus Inc AGEN 6.63 2.56
Agilysys Inc AGYS 62.91 36.73
Agios Pharmaceuticals Inc AGIO 61 41.92
AGNC Investment Corp AGNC 18.74 15.33
AGNC Investment Corp AGNCN 27.02 25.07
AgroFresh Solutions Inc AGFS 2.64 1.83
Air T Inc AIRT 40.5 20.25
Air Transport Services Group Inc ATSG 31.21 21.62
Akamai Technologies Inc AKAM 120.44 93.41
Akari Therapeutics Plc AKTX 3.83 1.56
Akoustis Technologies Inc AKTS 18.58 7.19
Alaska Communications Systems Group Inc ALSK 3.4 3.25
Alberton Acquisition Corporation ALAC 15.98 10.62
Alberton Acquisition Corporation ALACW 1.77 0.27
Albireo Pharma Inc ALBO 42.85 27.36
Alexion Pharmaceuticals Inc ALXN 186.61 148.19
Alico Inc ALCO 37.82 28.88
Align Technology Inc ALGN 729.92 498.39
Alimera Sciences Inc ALIM 11.31 4.02
Alithya Group inc ALYA 3.24 2.08
ALJ Regional Holdings Inc ALJJ 2.12 1.03
Alkermes plc ALKS 32.13 18.21
Allegiant Travel Company ALGT 268.81 174.74
Alliance Resource Partners L P ARLP 12.64 4.65
Allied Healthcare Products Inc AHPI 12.85 3.56
Allied Motion Technologies Inc AMOT 55 30.01
Allot Communications Ltd ALLT 20.47 10.38
Allscripts Healthcare Solutions Inc MDRX 18.78 13.37
Alnylam Pharmaceuticals Inc ALNY 209.29 124.98
Alpha and Omega Semiconductor Limited AOSL 40.07 24.03
Alphabet Inc GOOG 2929.59 1728.24
Alphabet Inc GOOGL 2904.31 1720.61
AlphaMark Actively Managed Small Cap ETF SMCP 32.68 26.11
Alphatec Holdings Inc ATEC 19.23 11.87
Alpine Immune Sciences Inc ALPN 14.6 8.01
Alta Mesa Resources Inc AMR 64.47 10.77
Altimmune Inc ALT 23.9 8.43
Altisource Portfolio Solutions S A ASPS 14.35 5.85
Altra Industrial Motion Corp AIMC 67.69 51.41
Altus Midstream Company ALTM 89.3 46.18
Amalgamated Bank AMAL 19.42 13.56
Amarin Corporation plc AMRN 8.8 4
A Mark Precious Metals Inc AMRK 68.86 26.67
Amazon com Inc AMZN 3731.41 2951.95
Ambac Financial Group Inc AMBC 18.4 13.39
Ambarella Inc AMBA 176.86 84.23
AMC Networks Inc AMCX 77.85 35.58
AMCI Acquisition Corp AMCI 18.74 0.26
AMCI Acquisition Corp AMCIU 22.99 9.83
AMCI Acquisition Corp AMCIW 4 0.5
Amdocs Limited DOX 82.16 69.51
Amedisys Inc AMED 314.16 137.95
Amerco UHAL 734.78 444.7
America First Multifamily Investors L P ATAX 7.01 4.13
America Movil, S.A.B. de C.V. AMOV 19.53 12.88
American Airlines Group Inc AAL 25.82 15
American Finance Trust Inc AFIN 10.51 7.35
American National Bankshares Inc AMNB 35.94 26.11
American National Insurance Company ANAT 194.46 89.19
American Public Education Inc APEI 38.82 24.3
American River Bankshares AMRB 21.24 12.77
American Software Inc AMSWA 27.69 17.1
American Superconductor Corporation AMSC 30.06 11.44
American Woodmark Corporation AMWD 106.76 64.91
America& 39 s Car Mart Inc CRMT 174.52 110.7
Ameris Bancorp ABCB 58.52 37.88
AMERISAFE Inc AMSF 66.65 53.98
AmeriServ Financial Inc ASRV 4.39 3.09
Ames National Corporation ATLO 27.47 22.29
Amgen Inc AMGN 259.14 201.89
Amicus Therapeutics Inc FOLD 23.53 8.71
Amkor Technology Inc AMKR 29.08 14.91
Amplify Online Retail ETF IBUY 139.13 107.16
Amtech Systems Inc ASYS 14.06 6.38
Amyris Inc AMRS 22.62 7.1
Analog Devices Inc ADI 180.51 144.06
Anavex Life Sciences Corp AVXL 28.86 5.17
ANGI Homeservices Inc ANGI 17.72 9.91
AngioDynamics Inc ANGO 29.35 15.44
ANI Pharmaceuticals Inc ANIP 38.67 26.48
Anika Therapeutics Inc ANIK 48.08 33.98
Anixa Biosciences Inc ANIX 7.14 3.25
ANSYS Inc ANSS 403.6 293.55
Antares Pharma Inc ATRS 4.85 3.37
Apellis Pharmaceuticals Inc APLS 69.84 27.6
Apogee Enterprises Inc APOG 43.76 30.69
Apollo Endosurgery Inc APEN 9.87 3.54
Apollo Investment Corporation AINV 15.12 10.54
Apollo Medical Holdings Inc AMEH 112.84 19.25
Apple Inc AAPL 156.69 116.36
Applied DNA Sciences Inc APDN 12.57 4.68
Applied Materials Inc AMAT 144.09 86.87
Applied Optoelectronics Inc AAOI 12.55 6.52
Aptevo Therapeutics Inc APVO 40.59 14.47
Aptorum Group Limited APM 4.17 2.37
Aptose Biosciences Inc APTO 6.22 2.16
AquaBounty Technologies Inc AQB 12.43 3.78
Arbutus Biopharma Corporation ABUS 4.84 2.5
ARC Group Worldwide Inc ARCW 1.75 0.35
ARCA biopharma Inc ABIO 5.3 2.71
ArcBest Corporation ARCB 90.45 43.08
Arch Capital Group Ltd ACGL 42.82 31.33
Arch Capital Group Ltd ACGLO 26.92 25.63
Arch Capital Group Ltd ACGLP 25.87 24.96
Arcimoto Inc FUV 36.63 7.44
Arcturus Therapeutics Ltd ARCT 88.97 25.79
Arena Pharmaceuticals Inc ARNA 83.45 45.89
Ares Capital Corporation ARCC 21.26 16.51
argenx SE ARGX 380.31 256.74
Ark Restaurants Corp ARKR 23.88 14.72
Array BioPharma Inc ARRY 51.96 12.96
Arrow DWA Country Rotation ETF DWCR 37.34 32.19
Arrow Financial Corporation AROW 37.62 28.83
Arrowhead Pharmaceuticals Inc ARWR 90.47 58.09
Artesian Resources Corporation ARTNA 42.53 36.13
Art& 39 s Way Manufacturing Co Inc ARTW 4.36 2.81
ARYA Sciences Acquisition Corp ARYA 22.43 9.91
Asia Pacific Wire & Cable Corporation Limited APWC 7.73 2.25
ASML Holding N V ASML 889.33 490.22
Aspen Group Inc ASPU 10.49 4.79
Aspen Technology Inc AZPN 167.94 122.54
Assembly Biosciences Inc ASMB 6.63 3.11
Assertio Therapeutics Inc ASRT 1.94 0.44
Astec Industries Inc ASTE 79.2 50.61
Astronics Corporation ATRO 20.51 12.21
AstroNova Inc ALOT 17.93 10.38
Astrotech Corporation ASTC 3.97 0.96
Asure Software Inc ASUR 9.68 7.22
ATA Inc ATAI 20.32 12.46
Athersys Inc ATHX 2.77 1.24
Atlantic American Corporation AAME 6.53 2.14
Atlantic Capital Bancshares Inc ACBI 28.86 15.78
Atlantica Yield plc AY 46.42 32.59
Atlanticus Holdings Corporation ATLC 70.48 22.61
Atlas Air Worldwide Holdings AAWW 85.57 50.78
Atlas Financial Holdings Inc AFH 0.19 0.15
Atlas Financial Holdings Inc AFHBL 13.5 3.24
ATN International Inc ATNI 52.28 43
Atossa Genetics Inc ATOS 8.62 0.92
AtriCure Inc ATRC 84.46 53.43
Atrion Corporation ATRI 758 582.88
Auburn National Bancorporation Inc AUBN 48 33.25
AudioCodes Ltd AUDC 36.08 26.65
AudioEye Inc AEYE 42.46 9.47
Aurinia Pharmaceuticals Inc AUPH 28 10.04
Autodesk Inc ADSK 341.15 253.1
Automatic Data Processing Inc ADP 217.5 159.81
AutoWeb Inc AUTO 3.66 2.35
Avadel Pharmaceuticals plc AVDL 10.29 6.49
Avalon GloboCare Corp AVCO 1.59 0.84
AVEO Pharmaceuticals Inc AVEO 15.28 5.12
Aviat Networks Inc AVNW 83.95 27.97
Avid Bioservices Inc CDMO 28.01 11.86
Avid Bioservices Inc CDMOP 31.36 25.03
Avid Technology Inc AVID 40.04 14.58
Avis Budget Group Inc CAR 166.92 35.12
Avnet Inc AVT 44.86 35.37
Aware Inc AWRE 5.95 3.24
Axcelis Technologies Inc ACLS 51.67 28.6
AxoGen Inc AXGN 23.29 13.62
Axon Enterprise Inc AAXN 203.51 117.34
AXT Inc AXTI 14.76 7.42
Aytu BioScience Inc AYTU 11.2 2.46
B Communications Ltd BCOM 1.65 1.62
B Riley Financial Inc RILY 77.51 43.07
B O S Better Online Solutions BOSC 4.59 2.26
Baidu Inc BIDU 339.91 137.33
Balchem Corporation BCPC 154.76 107.03
Ballard Power Systems Inc BLDP 41.06 13.04
BancFirst Corporation BANF 77.22 53.97
BancFirst Corporation BANFP 29.38 26.6
Bancorp 34 Inc BCTF 13.02 11.18
Bandwidth Inc BAND 190.3 77.74
Bank First National Corporation BFC 77 65.03
Bank of Commerce Holdings CA BOCH 15.43 9.56
Bank of Marin Bancorp BMRC 41.51 30.84
Bank Of Montreal BMLP 42.84 34.24
Bank of South Carolina Corp BKSC 24.3 16
Bank of the James Financial Group Inc BOTJ 21.53 12.46
Bank OZK OZK 45.69 31.52
BankFinancial Corporation BFIN 11.82 8.48
Banner Corporation BANR 60.71 44.23
Barclays PLC DFVL 84.92 79.84
Barclays PLC DFVS 17.7 13.16
Barrett Business Services Inc BBSI 82.08 63.05
Bassett Furniture Industries Incorporated BSET 36 17.52
BCB Bancorp Inc NJ BCBP 15.86 11.04
Beacon Roofing Supply Inc BECN 60.19 39.24
Beasley Broadcast Group Inc BBGI 3.25 1.63
Bed Bath & Beyond Inc BBBY 52.89 13.99
Bel Fuse Inc BELFA 22.47 13.14
Bel Fuse Inc BELFB 22.91 11.17
Benefitfocus Inc BNFT 16.63 10.6
BGC Partners Inc BGCP 6.39 3.55
Big 5 Sporting Goods Corporation BGFV 34.87 10.16
Big Rock Partners Acquisition Corp BRPA 62.71 17.5
Big Rock Partners Acquisition Corp BRPAR 2.69 1.14
Bioanalytical Systems Inc BASI 28.71 11.55
Biocept Inc BIOC 7.94 3.39
BioCryst Pharmaceuticals Inc BCRX 17.65 7.37
BioDelivery Sciences International Inc BDSI 4.87 3.15
Biogen Inc BIIB 415.24 242.95
BioHiTech Global Inc BHTG 3.1 1.13
BIO key International Inc BKYI 5.03 2.88
Biolase Inc BIOL 1.5 0.45
BioLife Solutions Inc BLFS 60.5 29.51
BioLineRx Ltd BLRX 4.88 2.38
BioMarin Pharmaceutical Inc BMRN 90.69 73.68
Biomerica Inc BMRA 8 3.4
Bionano Genomics Inc BNGO 15.57 4.41
Bionano Genomics Inc BNGOW 9.76 2.01
Bio Path Holdings Inc BPTH 11.77 3.63
BioSig Technologies Inc BSGM 5.53 2.37
Bio Techne Corp TECH 538.88 314.62
BioTelemetry Inc BEAT 72.2 71.46
Bison Capital Acquisition Corp BCAC 10.53 9.72
Bison Capital Acquisition Corp BCACU 12.23 9.81
BJ& 39 s Restaurants Inc BJRI 62.27 35.13
Blackbaud Inc BLKB 79.02 56.73
BlackRock Capital Investment Corporation BKCC 4.43 2.65
BlackRock TCP Capital Corp TCPC 15.01 11.13
Blink Charging Co BLNK 60.72 26.22
Bloomin& 39 Brands Inc BLMN 31.87 18.37
Blucora Inc BCOR 18.48 14.3
Blue Bird Corporation BLBD 28.42 18.13
bluebird bio Inc BLUE 52.53 17.37
Blueknight Energy Partners L P L L C BKEP 4.15 1.99
Blueknight Energy Partners L P L L C BKEPP 8.33 6.79
BlueStar Israel Technology ETF ITEQ 79.35 59.8
BMC Stock Holdings Inc BMCH 53.68 53.68
Boingo Wireless Inc WIFI 14.21 11.4
BOK Financial Corporation BOKF 101.81 68.38
BOK Financial Corporation BOKFL 25.76 25.13
Bonso Electronics International Inc BNSO 9.89 5
Booking Holdings Inc BKNG 2538.34 1894.13
Borqs Technologies Inc BRQS 2.95 0.52
Boston Omaha Corporation BOMN 47.23 25.16
Boston Private Financial Holdings Inc BPFH 15.88 8.43
Bottomline Technologies Inc EPAY 54.42 36.49
Brainstorm Cell Therapeutics Inc BCLI 7.88 3.07
Bridge Bancorp Inc BDGE 29.07 23.99
Bridgford Foods Corporation BRID 20.88 11.85
Brightcove Inc BCOV 24.77 10.99
Brighthouse Financial Inc BHF 52.44 35.22
Brighthouse Financial Inc BHFAL 28.41 25.92
Broadcom Inc AVGO 514.15 421.25
Broadway Financial Corporation BYFC 4.02 1.79
Broadwind Energy Inc BWEN 11.55 2.46
Brookfield Property Partners L P BPY 19.16 1.08
Brookline Bancorp Inc BRKL 16.98 11.8
Brooks Automation Inc BRKS 109.17 66.66
BRP Inc DOOO 100.33 64.62
Bruker Corporation BRKR 91.36 53.31
Bryn Mawr Bank Corporation BMTC 49.93 30.41
BSQUARE Corporation BSQR 8.07 1.44
Builders FirstSource Inc BLDR 58.82 38.25
Business First Bancshares Inc BFST 25.83 20.1
C&F Financial Corporation CFFI 54.4 37.68
C H Robinson Worldwide Inc CHRW 101.73 85.56
Cabot Microelectronics Corporation CCMP 196.9 119.78
Cadence Design Systems Inc CDNS 167.61 120.57
Cadiz Inc CDZI 14.55 6.54
Caesars Entertainment Corporation CZR 119.49 66.87
Caesarstone Ltd CSTE 17.14 12.2
Caladrius Biosciences Inc CLBS 3.46 1.13
Calamos Convertible and High Income Fund CHY 16.52 14.04
Calamos Convertible Opportunities and Income Fund CHI 15.86 13.28
Calamos Global Dynamic Income Fund CHW 11.23 9.31
Calamos Global Total Return Fund CGO 17.2 14.57
Calamos Strategic Total Return Fund CSQ 18.91 15.17
CalAmp Corp CAMP 14.32 9.5
Calavo Growers Inc CVGW 85.16 34.86
Cal Maine Foods Inc CALM 42.95 34.05
Calumet Specialty Products Partners L P CLMT 11.16 3.03
Cambridge Bancorp CATC 91.11 69.93
Camden National Corporation CAC 49.2 35.96
Camtek Ltd CAMT 45.11 21.5
Canadian Solar Inc CSIQ 64.15 31.79
Cancer Genetics Inc CGIX 8.6 2.86
Canterbury Park Holding Corporation CPHC 17.34 11.75
Capital City Bank Group CCBG 28.61 21.6
Capital Product Partners L P CPLP 14.15 8.23
Capital Southwest Corporation CSWC 28.01 17.63
Capital Southwest Corporation CSWCL 25.15 25.11
Capitala Finance Corp CPTA 28.36 14.12
Capitol Federal Financial Inc CFFN 14.33 10.76
Capricor Therapeutics Inc CAPR 7.93 3.16
Capstone Turbine Corporation CPST 13.8 5.56
Cardiovascular Systems Inc CSII 47.19 31.43
Cardtronics plc CATM 41.27 35.33
CareTrust REIT Inc CTRE 24.8 20.05
Carrols Restaurant Group Inc TAST 7.86 3.66
Carver Bancorp Inc CARV 26.5 6.49
Casella Waste Systems Inc CWST 81.95 54.15
Caseys General Stores Inc CASY 226.3 177.64
CASI Pharmaceuticals Inc CASI 3.57 1.11
Cass Information Systems Inc CASS 48.04 38.23
Catalyst Biosciences Inc CBIO 7.15 3.51
Catalyst Pharmaceuticals Inc CPRX 6.56 3.45
Catasys Inc CATS 65.34 64.36
Cathay General Bancorp CATY 45.17 31.99
Cavco Industries Inc CVCO 263.93 174.36
CB Financial Services Inc CBFV 24.5 18.01
CBAK Energy Technology Inc CBAT 8.62 2.13
CBM Bancorp Inc CBMB 16.25 13.28
Cboe Global Markets Inc CBOE 129.76 88
CBTX Inc CBTX 32.97 25.24
CDK Global Inc CDK 55.15 40.14
CDW Corporation CDW 202.7 127.16
CECO Environmental Corp CECE 9.33 6.63
Celldex Therapeutics Inc CLDX 56.27 16.19
Cellect Biotechnology Ltd APOPW 0.5 0.07
Cellectar Biosciences Inc CLRB 2.62 0.82
Cellectar Biosciences Inc CLRBZ 0.53 0.12
Cellular Biomedicine Group Inc CBMG 19.75 17.67
Celsion Corporation CLSN 2.81 0.79
Celsius Holdings Inc CELH 98.65 42.57
Cemtrex Inc CETX 3.1 0.9
Cemtrex Inc CETXP 3.29 1.56
Cemtrex Inc CETXW 0.25 0.05
Centennial Resource Development Inc CDEV 7.33 1.47
Central Federal Corporation CFBK 20.49 16.07
Central Garden & Pet Company CENT 61.35 38.66
Central Garden & Pet Company CENTA 54.54 36.25
Central Valley Community Bancorp CVCY 23.75 14.98
Centrexion Therapeutics Corporation CNTX 6.99 5
Century Aluminum Company CENX 19.05 9.56
Century Bancorp Inc CNBKA 115.6 76.1
Century Casinos Inc CNTY 15.44 6.18
Ceragon Networks Ltd CRNT 6.57 2.78
Cerecor Inc CERC 4.34 2.06
Cerner Corporation CERN 83.3 68.55
Cerus Corporation CERS 8.18 4.69
CEVA Inc CEVA 74.11 41.05
Champions Oncology Inc CSBR 13.75 8.65
Charles & Colvard Ltd CTHR 3.66 1.25
Chart Industries Inc GTLS 202.86 116.92
Charter Communications Inc CHTR 821.01 596.5
ChaSerg Technology Acquisition Corp CTAC 10.88 6.46
Check Point Software Technologies Ltd CHKP 134.1 110.22
Check Cap Ltd CHEK 3.07 0.82
Checkpoint Therapeutics Inc CKPT 4.16 2.36
Chembio Diagnostics Inc CEMI 7.97 2.06
ChemoCentryx Inc CCXI 68.4 9.59
Chemung Financial Corp CHMG 47.6 33.46
CHF Solutions Inc CHFS 10.22 3.53
Chicken Soup for the Soul Entertainment Inc CSSE 46.02 18.64
Chicken Soup for the Soul Entertainment Inc CSSEP 29.19 24.53
Children& 39 s Place Inc The PLCE 104.9 48.94
Chimerix Inc CMRX 11.08 4.73
China Automotive Systems Inc CAAS 7.44 3.08
China Biologic Products Holdings Inc CBPO 119.99 116.85
China Ceramics Co Ltd CCCL 3.33 2.42
China Commercial Credit Inc GLG 2.58 0.58
China Finance Online Co Limited JRJC 17.24 3.68
China HGS Real Estate Inc HGSH 3 1.46
China Jo Jo Drugstores Inc CJJD 1.52 0.61
China Natural Resources Inc CHNR 2.81 1.19
China Recycling Energy Corporation CREG 13.32 4.9
China XD Plastics Company Limited CXDC 1.23 0.37
ChinaCache International Holdings Ltd CCIH 0.14 0.04
ChinaNet Online Holdings Inc CNET 5.1 1.14
ChipMOS TECHNOLOGIES INC IMOS 44.4 24.21
ChromaDex Corporation CDXC 18.74 4.58
CHS Inc CHSCL 29.95 27.99
CHS Inc CHSCM 28.72 26.52
CHS Inc CHSCN 28.87 26.89
CHS Inc CHSCO 29.23 27.7
CHS Inc CHSCP 30.98 29.05
Churchill Downs Incorporated CHDN 257.03 177.29
Chuy& 39 s Holdings Inc CHUY 48.86 25.59
CIM Commercial Trust Corporation CMCT 16.21 6.59
CIM Commercial Trust Corporation CMCTP 27.25 21.26
Cimpress N V CMPR 120.33 81.95
Cincinnati Financial Corporation CINF 124.86 83.7
Cinedigm Corp CIDM 2.89 0.67
Cintas Corporation CTAS 426.83 318.12
Cirrus Logic Inc CRUS 101.35 72.28
Cisco Systems Inc CSCO 59.53 43.6
Citi Trends Inc CTRN 108.45 47.06
Citius Pharmaceuticals Inc CTXR 4.23 1.04
Citius Pharmaceuticals Inc CTXRW 2.15 0.3
Citizens & Northern Corp CZNC 26.4 19.12
Citizens Community Bancorp Inc CZWI 14.74 10.42
Citizens Holding Company CIZN 22.45 17.1
Citrix Systems Inc CTXS 143.31 91.31
City Holding Company CHCO 87.21 68.8
Civista Bancshares Inc CIVB 25.3 16.65
Clarus Corporation CLAR 30.25 15.04
Clean Energy Fuels Corp CLNE 18.64 6.62
ClearBridge All Cap Growth ETF CACG 51.65 43.39
ClearBridge Dividend Strategy ESG ETF YLDE 41.87 34.88
Clearfield Inc CLFD 53.7 24.32
ClearOne Inc CLRO 4.12 2.07
ClearSign Combustion Corporation CLIR 5.8 1.73
Cleveland BioLabs Inc CBLI 9.55 2.2
Clovis Oncology Inc CLVS 10.29 4.06
CM Finance Inc CMFNL 25.54 24.62
CME Group Inc CME 218.85 178.79
CNB Financial Corporation CCNE 26.29 20.66
Coca Cola Bottling Co Consolidated COKE 450.96 254.4
Cocrystal Pharma Inc COCP 2.35 0.92
Coda Octopus Group Inc CODA 10 5.89
Codexis Inc CDXS 32.24 17.48
Codorus Valley Bancorp Inc CVLY 23.06 15.31
Coffee Holding Co Inc JVA 6.33 3.91
Cogent Communications Holdings Inc CCOI 79.21 56.81
Cognex Corporation CGNX 93.99 73.17
Cognizant Technology Solutions Corporation CTSH 82.2 66.46
CohBar Inc CWBR 1.98 0.9
Coherent Inc COHR 270.1 151
Cohu Inc COHU 50.55 29.58
Collectors Universe Inc CLCT 91.92 75.39
Colliers International Group Inc CIGI 145.33 84.69
CollPlant Holdings Ltd CLGN 23.89 10.86
Colony Bankcorp Inc CBAN 19.24 13.75
Columbia Banking System Inc COLB 50.46 33.11
Columbia Financial Inc CLBK 19.01 15.42
Columbia Sportswear Company COLM 113.4 84.91
Columbus McKinnon Corporation CMCO 55.18 38.69
Comcast Corporation CMCSA 61.72 48.68
Commerce Bancshares Inc CBSH 80.75 65.34
Commercial Vehicle Group Inc CVGI 13.34 8.2
CommScope Holding Company Inc COMM 21.9 11.65
Communications Systems Inc JCS 10.1 3.89
Community Bankers Trust Corporation ESXB 11.98 6.86
Community First Bancshares Inc CFBI 10.85 9.71
Community Trust Bancorp Inc CTBI 47.19 36.61
Community West Bancshares CWBC 14.1 8.75
Commvault Systems Inc CVLT 83.87 54.6
Compugen Ltd CGEN 13.77 5.8
Computer Programs and Systems Inc CPSI 36.67 26.87
Computer Task Group Incorporated CTG 11.6 6.34
comScore Inc SCOR 5.05 2.39
Comstock Holding Companies Inc CHCI 8.38 2.99
Comtech Telecommunications Corp CMTL 30.01 20.27
Concrete Pumping Holdings Inc BBCP 8.9 3.85
Condor Hospitality Trust, Inc. CDOR 7.36 3.11
Conifer Holdings Inc CNFRL 25.37 21.5
CONMED Corporation CNMD 145.09 111.12
ConnectOne Bancorp Inc CNOB 32.48 19.63
Conn& 39 s Inc CONN 29.46 11.31
Consolidated Communications Holdings Inc CNSL 9.84 4.78
Consolidated Water Co Ltd CWCO 15.27 11.09
Consumer Portfolio Services Inc CPSS 6.39 3.82
ContraFect Corporation CFRX 6.68 3.19
Cool Holdings Inc AWSM 3.4 2.89
Copart Inc CPRT 152.37 103.99
Corbus Pharmaceuticals Holdings Inc CRBP 3.47 0.95
Corcept Therapeutics Incorporated CORT 30.82 18.72
Core Mark Holding Company Inc CORE 47.03 29.58
Cornerstone OnDemand Inc CSOD 57.5 41.59
CorVel Corp CRVL 191 98.82
CoStar Group Inc CSGP 936.8 80.97
Costco Wholesale Corporation COST 473.08 310.32
CounterPath Corporation CPAH 3.5 3.35
Cowen Inc COWN 43.67 23.54
CPS Technologies Corp CPSH 26.89 2.56
CRA International Inc CRAI 108.91 50.1
Cracker Barrel Old Country Store Inc CBRL 177.91 125.96
Creative Realities Inc CREX 3.02 1.14
Creative Realities Inc CREXW 0.46 0.12
Credit Acceptance Corporation CACC 670.31 325.19
Credit Suisse AG DGLD 15.37 15.17
Credit Suisse AG DSLV 9.36 1.19
Cree Inc CREE 128.28 78.77
Cresud S A C I F y A CRESY 7.4 4.4
Criteo S A CRTO 45.45 18.05
Crocs Inc CROX 163 61.56
Cronos Group Inc CRON 15.55 5.38
Cross Country Healthcare Inc CCRN 23.02 8.76
Crown Crafts Inc CRWS 8.4 7.11
CryoPort Inc CYRX 79.02 47.05
CSG Systems International Inc CSGS 51.21 42.76
CSI Compressco LP CCLP 2.23 1
CSP Inc CSPI 12.76 7.96
CSW Industrials Inc CSWI 141.33 110.67
CSX Corporation CSX 103.16 29.62
CTI BioPharma Corp CTIC 3.8 2.16
CTI Industries Corporation CTIB 3.14 1.58
Cumberland Pharmaceuticals Inc CPIX 3.65 2.59
Cumulus Media Inc CMLS 14.75 8.33
Curis Inc CRIS 16.27 6.99
Cutera Inc CUTR 54.04 23.47
CVB Financial Corporation CVBF 24.89 18.89
CVD Equipment Corporation CVV 6.91 3.84
Cyanotech Corporation CYAN 4.18 2.72
CyberOptics Corporation CYBE 47.13 22.42
Cyclacel Pharmaceuticals Inc CYCC 10.16 4.54
Cyclacel Pharmaceuticals Inc CYCCP 11 6.86
CymaBay Therapeutics Inc CBAY 6.55 3.47
CYREN Ltd CYRN 1.48 0.46
CyrusOne Inc CONE 83.06 62.12
Cytokinetics Incorporated CYTK 38.85 18.54
Cytosorbents Corporation CTSO 11.45 5.85
CytRx Corporation CYTR 4.15 0.47
Daily Journal Corp S C DJCO 385.01 299.4
Daktronics Inc DAKT 7.22 4.64
Dare Bioscience Inc DARE 2.94 1.22
DarioHealth Corp DRIO 30.42 10.51
DarioHealth Corp DRIOW 0.31 0.11
DASAN Zhone Solutions Inc DZSI 23.09 11.4
Daseke Inc DSKE 10.33 5.08
Daseke Inc DSKEW 0.34 0.09
Data I O Corporation DAIO 7.3 4.15
Dawson Geophysical Company DWSN 3.36 1.85
DD3 Acquisition Corp DDMX 10.9 9.75
Del Taco Restaurants Inc TACO 11.99 8.21
DelMar Pharmaceuticals Inc DMPI 2.13 1.32
Denny& 39 s Corporation DENN 19.82 13.88
DENTSPLY SIRONA Inc XRAY 69.12 51.91
Destination XL Group Inc DXLG 7.03 0.27
Deswell Industries Inc DSWL 5.55 2.94
DexCom Inc DXCM 572.73 323.96
DiaMedica Therapeutics Inc DMAC 10.8 3.1
Diamond Hill Investment Group Inc DHIL 192.46 141.51
Diamondback Energy Inc FANG 111.15 48.94
Diffusion Pharmaceuticals Inc DFFN 1.62 0.45
Digi International Inc DGII 25.41 17.21
Digimarc Corporation DMRC 49.63 24.04
Digirad Corporation DRAD 3.86 2.92
Digital Ally Inc DGLY 3.63 1.09
Digital Turbine Inc APPS 95.05 47.9
Dime Community Bancshares Inc DCOM 35.6 15.5
Diodes Incorporated DIOD 97.99 69.17
Discovery Inc DISCA 76.66 24.58
Discovery Inc DISCB 121.1 32.6
Discovery Inc DISCK 65.93 23.86
DISH Network Corporation DISH 46.65 29.02
Diversicare Healthcare Services Inc DVCR 9.91 2.7
DLH Holdings Corp DLHC 15 9.33
DMC Global Inc BOOM 68.92 35.91
Dollar Tree Inc DLTR 118.01 84.54
Dolphin Entertainment Inc DLPN 19.16 3.39
Donegal Group Inc DGICA 16.41 13.58
Donegal Group Inc DGICB 15.65 11.66
Dorchester Minerals L P DMLP 20.62 11.13
Dorman Products Inc DORM 111.34 87.34
Dragon Victory International Limited LYL 3.78 1.16
DSP Group Inc DSPG 21.99 13.62
DURECT Corporation DRRX 2.87 1.12
DXP Enterprises Inc DXPE 34.38 22.93
Dynasil Corporation of America DYSL 1.4 0.87
Dynatronics Corporation DYNT 1.6 0.81
Dynavax Technologies Corporation DVAX 19.83 4.54
E W Scripps Company The SSP 24.33 14.74
Eagle Bancorp Montana Inc EBMT 25.88 20.1
Eagle Bancorp Inc EGBN 59.12 40.75
Eagle Bulk Shipping Inc EGLE 54.55 19.05
Eagle Financial Bancorp Inc EFBI 18.75 16.5
East West Bancorp Inc EWBC 85.78 51.14
Eastern Company The EML 33.59 22.8
Eastside Distilling Inc EAST 4.67 1.27
Eaton Vance NextShares Trust EVGBC 99.96 99.9
Eaton Vance NextShares Trust EVSTC 100.02 99.96
eBay Inc EBAY 80.59 51.3
eBay Inc EBAYL 26.19 25.1
Ebix Inc EBIX 58.63 23.2
Echo Global Logistics Inc ECHO 48.16 26.29
EchoStar Corporation SATS 27.88 20.74
EDAP TMS S A EDAP 10.6 5.12
Edison Nation Inc EDNT 1.45 1.24
EdtechX Holdings Acquisition Corp EDTX 21.06 9.74
EdtechX Holdings Acquisition Corp EDTXW 1.29 0.46
Educational Development Corporation EDUC 19.12 9.51
eGain Corporation EGAN 13.32 8.99
eHealth Inc EHTH 85.09 36.3
Eiger BioPharmaceuticals Inc EIGR 12.66 6.37
Ekso Bionics Holdings Inc EKSO 12.74 3.97
Elbit Imaging Ltd EMITF 2.54 1.5
Elbit Systems Ltd ESLT 148.72 123.97
Eldorado Resorts Inc ERI 80.72 71.6
Electrameccanica Vehicles Corp Ltd SOLO 9.48 3.05
Electrameccanica Vehicles Corp Ltd SOLOW 6.74 1.01
Electronic Arts Inc EA 149.58 127.1
Electro Sensors Inc ELSE 6.58 3.95
Elmira Savings Bank NY The ESBK 22.83 11.53
Eloxx Pharmaceuticals Inc ELOX 4.77 1.22
Eltek Ltd ELTK 8.1 4.93
Emclaire Financial Corp EMCF 34.1 25.6
EMCORE Corporation EMKR 10.66 4.58
Emmis Communications Corporation EMMS 2.88 0.8
Enanta Pharmaceuticals Inc ENTA 72.12 40.73
Encore Capital Group Inc ECPG 52.68 29.7
Encore Wire Corporation WIRE 112.89 57.55
Endo International plc ENDP 10.6 2.1
ENDRA Life Sciences Inc NDRA 2.85 0.8
Endurance International Group Holdings Inc EIGI 9.5 9.44
Energy Focus Inc EFOI 7.32 2.71
Energy Recovery Inc ERII 23.03 13.62
ENGlobal Corporation ENG 8.65 1.78
Enochian Biosciences Inc ENOB 9.04 2.97
Enphase Energy Inc ENPH 213.76 114.61
Enstar Group Limited ESGR 267.93 195.72
Enstar Group Limited ESGRO 28.07 26.42
Enstar Group Limited ESGRP 29.93 27.24
Entegris Inc ENTG 138 93.99
Entera Bio Ltd ENTXW 1.36 0.16
Enterprise Bancorp Inc EBTC 38.77 25.25
Enterprise Financial Services Corporation EFSC 51.59 34.63
Epizyme Inc EPZM 12.25 4.46
ePlus inc PLUS 109.44 83.81
Equinix Inc EQIX 883.99 594.92
Ericsson ERIC 14.3 10.91
Erie Indemnity Company ERIE 260.54 169.88
Erytech Pharma S A ERYP 12.5 4.11
Escalade Incorporated ESCA 25.47 18.49
Esperion Therapeutics Inc ESPR 36.89 8.86
ESSA Bancorp Inc ESSA 18.05 14.03
ESSA Pharma Inc EPIX 34.28 7.76
Euro Tech Holdings Company Limited CLWT 7.2 2.76
EuroDry Ltd EDRY 33.81 5.55
Euronet Worldwide Inc EEFT 164.67 123.2
Euroseas Ltd ESEA 38.21 5.46
Ever Glory International Group Inc EVK 5.31 1.95
EVINE Live Inc EVLV 10.9 5.3
Evofem Biosciences Inc EVFM 4.88 0.67
Evogene Ltd EVGN 9.94 2.45
Evoke Pharma Inc EVOK 4.41 1.04
Evolving Systems Inc EVOL 3.95 1.74
Exact Sciences Corporation EXAS 158.03 90.24
Exchange Traded Concepts Trust ROBO Global Robotics and Automa ROBO 71.57 59.77
Exela Technologies Inc XELA 4.61 0.45
Exelixis Inc EXEL 25.56 16.3
EXFO Inc EXFO 6.25 3.29
ExlService Holdings Inc EXLS 127.05 76.68
eXp World Holdings Inc EXPI 161.05 23.37
Expedia Group Inc EXPE 180.8 123.21
Expeditors International of Washington Inc EXPD 129.91 89.52
Exponent Inc EXPO 119.55 82.58
Extended Stay America Inc STAY 20.46 14.04
Extreme Networks Inc EXTR 12.01 6.93
EyePoint Pharmaceuticals Inc EYPT 14.92 7.51
EZCORP Inc EZPW 8.44 4.49
F5 Networks Inc FFIV 215.28 174.96
Facebook Inc FB 382.05 246.76
Falcon Minerals Corporation FLMN 6.47 3.06
Falcon Minerals Corporation FLMNW 0.28 0.07
Fanhua Inc FANH 17.19 11
Farmer Brothers Company FARM 12.74 4.48
Farmers & Merchants Bancorp Inc FMAO 27.58 21.4
Farmers National Banc Corp FMNB 17.9 13.27
FARO Technologies Inc FARO 96.1 63.78
Fastenal Company FAST 56.26 44.17
FAT Brands Inc FAT 15.04 5.66
Fate Therapeutics Inc FATE 120.93 55.13
Fauquier Bankshares Inc FBSS 21.36 17.4
FedNat Holding Company FNHC 8.04 2.17
Fennec Pharmaceuticals Inc FENC 9.62 5.98
Ferroglobe PLC GSM 9.53 1.58
FFBW Inc FFBW 12.15 10.04
Fidelity D & D Bancorp Inc FDBC 68 48.66
Fidelity Nasdaq Composite Index Tracking Stock ONEQ 545.66 50.6
Fidus Investment Corporation FDUS 18.4 12.78
Fidus Investment Corporation FDUSL 25.32 25.29
Fiesta Restaurant Group Inc FRGI 18.3 10.82
Fifth Third Bancorp FITB 45.59 27.23
Fifth Third Bancorp FITBI 29.76 27.38
Financial Institutions Inc FISI 33.29 21.94
FireEye Inc FEYE 23.54 16.68
First Bancorp FBNC 50 33.54
First Bancorp Inc ME FNLC 32.5 24.09
First Bank FRBA 15.43 9.07
First Busey Corporation BUSE 27.29 20.67
First Business Financial Services Inc FBIZ 29.4 18.19
First Capital Inc FCAP 61.61 40.27
First Choice Bancorp FCBP 33 18.05
First Citizens BancShares Inc FCNCA 907.04 568.46
First Community Bankshares Inc FCBC 32.99 21.4
First Community Corporation FCCO 21.29 16.43
First Defiance Financial Corp FDEF 26.64 22.78
First Financial Bancorp FFBC 26.36 17.62
First Financial Bankshares Inc FFIN 52.39 35.64
First Financial Corporation Indiana THFF 46.41 38.4
First Financial Northwest Inc FFNW 16.71 11.34
First Foundation Inc FFWM 27.07 19.8
First Guaranty Bancshares Inc FGBI 21.08 15.7
First Internet Bancorp INBK 38.77 27.56
First Internet Bancorp INBKL 26.21 24.76
First Interstate BancSystem Inc FIBK 50.82 37.74
First Merchants Corporation FRME 50.02 37.08
First Mid Illinois Bancshares Inc FMBH 44.74 32.97
First Midwest Bancorp Inc FMBI 23.69 16.03
First Northwest Bancorp FNWB 19.24 14.45
First Savings Financial Group Inc FSFG 87.21 27.16
First Solar Inc FSLR 108.28 69.57
First United Corporation FUNC 19.94 15.6
First US Bancshares Inc FUSB 12.49 8
FirstCash Inc FCFS 90.61 56.72
Firsthand Technology Value Fund Inc SVVC 7.25 4.28
FirstService Corporation FSV 202.08 133.87
Fiserv Inc FISV 126.55 103.22
Five Below Inc FIVE 236.21 166.95
Five Prime Therapeutics Inc FPRX 38 13.81
Five Star Senior Living Inc FVE 8.95 3.83
Flex Ltd FLEX 19.85 15.74
FlexShopper Inc FPAY 3.84 2.11
Flexsteel Industries Inc FLXS 50 29.67
FLIR Systems Inc FLIR 60.41 51.87
Fluent Inc FLNT 7.81 2.18
Fluidigm Corporation FLDM 7.41 3.86
Flushing Financial Corporation FFIC 24.61 16.23
FNCB Bancorp Inc FNCB 8.78 5.93
Fonar Corporation FONR 20.17 15.15
Foresight Autonomous Holdings Ltd FRSX 11.32 2.78
FormFactor Inc FORM 50.92 33.07
Formula Systems 1985 Ltd FORTY 107.3 80.1
Forrester Research Inc FORR 51.96 39.64
Fortinet Inc FTNT 334.34 138.11
Fortress Biotech Inc FBIO 5.44 2.82
Fortress Biotech Inc FBIOP 26.49 19.44
Forward Air Corporation FWRD 100.48 72.73
Forward Industries Inc FORD 4.88 1.86
Fossil Group Inc FOSL 23.66 8.54
Fox Factory Holding Corp FOXF 164.79 103.41
Francesca& 39 s Holdings Corporation FRAN 0.56 0.46
Franklin Electric Co Inc FELE 88.4 67.68
Freightcar America Inc RAIL 8.44 2.28
Frequency Electronics Inc FEIM 12.5 8.93
frontdoor inc FTDR 58.16 40.85
FRP Holdings Inc FRPH 62.45 43.88
FS Bancorp Inc FSBW 73 32.25
FSB Bancorp Inc FSBC 27.58 20
Fuel Tech Inc FTEK 6.44 1.67
FuelCell Energy Inc FCEL 28.01 5.62
Full House Resorts Inc FLL 12.02 3.7
Fulton Financial Corporation FULT 17.94 12.69
Future FinTech Group Inc FTFT 10.17 1.64
Fuwei Films Holdings Co Ltd FFHL 14.76 7.45
G Willi Food International Ltd WILC 24.99 19.9
Gaia Inc GAIA 14.65 9.28
Galectin Therapeutics Inc GALT 5.1 1.98
Gaming and Leisure Properties Inc GLPI 51.05 39.39
Garmin Ltd GRMN 178.38 114.86
Gencor Industries Inc GENC 15.74 10.87
General Finance Corporation GFN 19.01 7.31
General Finance Corporation GFNCP 105.9 100.67
Genetic Technologies Ltd GENE 5.53 2.92
Genius Brands International Inc GNUS 3.06 1.29
GenMark Diagnostics Inc GNMK 24.17 13.8
Gentex Corporation GNTX 37.54 30.77
Gentherm Inc THRM 88.14 61.26
Geospace Technologies Corporation GEOS 12.23 7.4
German American Bancorp Inc GABC 50.42 32.82
Geron Corporation GERN 2.1 1.2
Gevo Inc GEVO 15.16 4.29
Gibraltar Industries Inc ROCK 98.37 66
GigaMedia Limited GIGM 4.51 2.39
G III Apparel Group LTD GIII 34.94 23.28
Gilat Satellite Networks Ltd GILT 21.3 6.81
Gilead Sciences Inc GILD 73.03 59.63
Glacier Bancorp Inc GBCI 66.5 45.62
Gladstone Capital Corporation GLAD 11.88 8.71
Gladstone Capital Corporation GLADD 25.4 25.29
Gladstone Commercial Corporation GOOD 23.33 17.67
Gladstone Commercial Corporation GOODM 25.44 24.99
Gladstone Commercial Corporation GOODO 27.49 25.28
Gladstone Investment Corporation GAIN 15.2 10.11
Gladstone Investment Corporation GAINL 26.15 24.94
Gladstone Investment Corporation GAINM 25.72 25.06
Gladstone Land Corporation LAND 25.44 14.33
Gladstone Land Corporation LANDP 26.5 25.04
Glen Burnie Bancorp GLBZ 13 10.5
Global Eagle Entertainment Inc ENT 0.32 0.29
Global Indemnity Limited GBLI 31.98 25.39
Global Indemnity Limited GBLIL 26.82 25.66
Global Self Storage Inc SELF 6.69 3.96
Global X Autonomous & Electric Vehicles ETF DRIV 29.28 24.01
Global X Conscious Companies ETF KRMA 33.22 26.93
Globus Maritime Limited GLBS 7.46 2.59
Glu Mobile Inc GLUU 12.81 8.64
Gogo Inc GOGO 18.57 9.27
Golar LNG Limited GLNG 14.08 9.7
Golar LNG Partners LP GMLP 65.7 2.52
Golar LNG Partners LP GMLPP 25.93 22
Golden Entertainment Inc GDEN 53.42 17
Golden Ocean Group Limited GOGL 12.11 4.69
Golub Capital BDC Inc GBDC 16.1 14.08
Good Times Restaurants Inc GTIM 5.52 2.73
Grand Canyon Education Inc LOPE 115.36 83.72
GRAVITY Co Ltd GRVY 218.8 82.12
Great Elm Capital Corp GECC 4.03 3.04
Great Elm Capital Corp GECCL 25.5 24.7
Great Elm Capital Corp GECCM 26.99 23.75
Great Elm Capital Group Inc GEC 2.85 2.71
Great Lakes Dredge & Dock Corporation GLDD 16.17 12.96
Great Southern Bancorp Inc GSBC 60.11 47.62
Green Brick Partners Inc GRBK 27.61 19.35
Green Plains Inc GPRE 38.25 12.81
Greene County Bancorp Inc GCBC 36.97 23.65
Greenlight Reinsurance Ltd GLRE 9.58 7.09
Greenpro Capital Corp GRNQ 4.15 0.59
Griffin Industrial Realty Inc GRIF 70.71 63.22
Grifols S A GRFS 19.78 13.6
Grindrod Shipping Holdings Ltd GRIN 19.07 4.73
Groupon Inc GRPN 62.31 21.23
Grupo Aeroportuario del Centro Norte S A B de C V OMAB 57.26 46.16
Grupo Financiero Galicia S A GGAL 11.96 7.12
GSE Systems Inc GVP 2.68 1.15
GSI Technology Inc GSIT 8.18 4.86
GTY Technology Holdings Inc GTYH 8.19 4.67
GTY Technology Holdings Inc GTYHW 1.1 0.47
Guaranty Federal Bancshares Inc GFED 26.25 17.12
Gulf Island Fabrication Inc GIFI 5.07 3.2
Gulf Resources Inc GURE 7.35 3.93
Gulfport Energy Corporation GPOR 87.86 0.04
GW Pharmaceuticals Plc GWPH 219.2 112.4
Gyrodyne LLC GYRO 17.1 11.5
H&E Equipment Services Inc HEES 45.1 27.48
Hallador Energy Company HNRG 4.29 1.33
Hallmark Financial Services Inc HALL 5.42 3.22
Halozyme Therapeutics Inc HALO 51.45 36.57
Hancock Whitney Corporation HWC 51.46 33.45
Hancock Whitney Corporation HWCPL 26.1 24.99
Hanmi Financial Corporation HAFC 21.67 11.23
HarborOne Bancorp Inc HONE 15.38 10.44
Harmonic Inc HLIT 10.63 6.73
Harvard Bioscience Inc HBIO 8.47 3.91
Harvest Capital Credit Corporation HCAP 9.66 7.53
Harvest Capital Credit Corporation HCAPZ 25.62 25.01
Hasbro Inc HAS 103.99 86.65
Hawaiian Holdings Inc HA 29.92 17.02
Hawkins Inc HWKN 63.76 30.37
Hawthorn Bancshares Inc HWBK 25.47 18.36
Haynes International Inc HAYN 40.27 22.59
Healthcare Services Group Inc HCSG 34.51 20.02
HealthStream Inc HSTM 30.62 21.64
Heartland Express Inc HTLD 19.95 15.96
Heartland Financial USA Inc HTLF 53.48 40.09
Heat Biologics Inc HTBX 12.54 5.62
Heidrick & Struggles International Inc HSII 49.23 28.91
Helen of Troy Limited HELE 262.84 206.08
Helios and Matheson Analytics Inc HMNY 0.01 0
Helius Medical Technologies Inc HSDT 21 11.73
Hemisphere Media Group Inc HMTV 14.22 9.57
Hennessy Advisors Inc HNNA 11.09 8.3
Henry Schein Inc HSIC 82.97 61.25
Heritage Commerce Corp HTBK 12.45 8.69
Heritage Financial Corporation HFWA 30.64 22.39
Heritage Crystal Clean Inc HCCI 33.21 20.46
Herman Miller Inc MLHR 50.69 33.1
Heron Therapeutics Inc HRTX 20.72 10.13
Heska Corporation HSKA 274.2 143.93
Hexindai Inc HX 18.87 1.28
HF Foods Group Inc HFFG 8.34 5.11
Hibbett Sports Inc HIBB 98.96 45.85
Highland iBoxx Senior Loan ETF SNLN 16.21 15.9
Highway Holdings Limited HIHO 5.31 3.07
Himax Technologies Inc HIMX 16.66 7.11
Hingham Institution for Savings HIFS 364 217.05
HMN Financial Inc HMNF 24.69 17.35
HMS Holdings Corp HMSY 36.98 36.24
Hollysys Automation Technologies Ltd HOLI 20.96 12.42
Hologic Inc HOLX 84.42 60.52
Home Bancorp Inc HBCP 39.84 27.85
Home BancShares Inc HOMB 29.01 19.51
Home Federal Bancorp Inc of Louisiana HFBL 31.9 15.17
HomeStreet Inc HMST 49.67 33.61
HomeTrust Bancshares Inc HTBI 29.93 19.57
Hooker Furniture Corporation HOFT 41.15 25.59
Hope Bancorp Inc HOPE 16.23 10.79
Horizon Bancorp Inc HBNC 20 15.56
Horizon Pharma plc HZNP 116.73 71.83
Horizon Technology Finance Corporation HRZN 17.85 12.6
Hostess Brands Inc TWNK 18.54 13.71
Hostess Brands Inc TWNKW 3.67 1.19
Houghton Mifflin Harcourt Company HMHC 14.2 3.28
Houston Wire & Cable Company HWCC 5.31 2.74
Howard Bancorp Inc HBMD 21.4 11.52
Huazhu Group Limited HTHT 61.92 40.75
Hub Group Inc HUBG 75.45 53.6
Hudson Global Inc HSON 19.37 10.36
Hudson Technologies Inc HDSN 3.85 1.05
Huntington Bancshares Incorporated HBAN 16.74 12.49
Huntington Bancshares Incorporated HBANO 25.76 24.97
Hurco Companies Inc HURC 38.47 28.6
Huron Consulting Group Inc HURN 61.28 44.85
Huttig Building Products Inc HBP 7.39 3.17
HV Bancorp Inc HVBC 22.25 16.4
IAC InterActiveCorp IAC 262.8 124.12
icad inc ICAD 21.22 10.24
Icahn Enterprises L P IEP 68.96 49.7
ICC Holdings Inc ICCH 17.24 14.01
ICF International Inc ICFI 98.04 72.48
ICON plc ICLR 283.04 171.4
Iconix Brand Group Inc ICON 3.17 1.35
ICU Medical Inc ICUI 260 186.8
Ideal Power Inc IPWR 22.47 6.91
Ideanomics Inc IDEX 5.29 1.83
Identiv Inc INVE 20.16 7.83
Idera Pharmaceuticals Inc IDRA 5.98 0.88
IDEXX Laboratories Inc IDXX 705.76 465.18
IES Holdings Inc IESC 55.27 42.7
IF Bancorp Inc IROQ 23.46 19.56
iFresh Inc IFMK 3.3 0.79
IHS Markit Ltd INFO 125.86 83.76
II VI Incorporated IIVI 99.58 54.61
Ikonics Corporation IKNX 31.75 8.61
Illumina Inc ILMN 524.84 361.28
Image Sensing Systems Inc ISNS 11.31 4.29
Immersion Corporation IMMR 15.73 6.46
ImmuCell Corporation ICCC 11.89 5.98
ImmunoGen Inc IMGN 10.41 5.02
Immuron Limited IMRN 8.37 3.45
Immuron Limited IMRNW 1.85 0.85
Immutep Limited IMMP 5.09 2.36
IMV Inc IMV 4.41 1.35
Incyte Corporation INCY 100.5 64.51
Independent Bank Corp INDB 98.62 68.7
Independent Bank Corporation IBCP 24.4 18.36
Independent Bank Group Inc IBTX 79.81 61.73
Infinera Corporation INFN 10.75 7.45
Infinity Pharmaceuticals Inc INFI 5.36 1.52
InflaRx N V IFRX 6.34 2.25
Information Services Group Inc III 8.2 3.28
Infrastructure and Energy Alternatives Inc IEA 23.42 10.16
Ingles Markets Incorporated IMKTA 70.5 41.57
Innodata Inc INOD 10.58 5.06
Innospec Inc IOSP 105.95 82.36
Innovative Solutions and Support Inc ISSC 7.69 5.48
Innoviva Inc INVA 17.25 11.06
Inovio Pharmaceuticals Inc INO 16.96 6.23
Inpixon INPX 2.32 0.74
Inseego Corp INSG 21.54 6.26
Insight Enterprises Inc NSIT 107.04 75.28
Insignia Systems Inc ISIG 9.42 4.88
Insmed Inc INSM 44.97 22.46
Inspired Entertainment Inc INSE 13.61 6
Insteel Industries Inc IIIN 43.42 22.97
Insulet Corporation PODD 309.2 225.5
Integra LifeSciences Holdings Corporation IART 76.63 62.89
Integrated Media Technology Limited IMTE 9.25 3.38
Intel Corporation INTC 67.96 49.46
Inter Parfums Inc IPAR 79.39 59.17
Intercept Pharmaceuticals Inc ICPT 37.75 13.04
InterDigital Inc IDCC 85.08 61.05
Interface Inc TILE 16.95 9.92
Interlink Electronics Inc LINK 17.61 7.75
International Bancshares Corporation IBOC 52.25 36.85
International Money Express Inc IMXI 18.4 13.84
Internet Gold Golden Lines Ltd IGLD 21.6 19.44
Interpace Diagnostics Group Inc IDXG 10.45 3
Intevac Inc IVAC 8.14 4.66
Intra Cellular Therapies Inc ITCI 44.5 28.72
IntriCon Corporation IIN 27.41 16.98
Intuit Inc INTU 590.8 361.49
Intuitive Surgical Inc ISRG 1083.13 324.45
Investors Bancorp Inc ISBC 15.99 10.62
Investors Title Company ITIC 193 141.49
InVivo Therapeutics Holdings Corp NVIV 1.7 0.6
Ionis Pharmaceuticals Inc IONS 62.52 30.25
Iovance Biotherapeutics Inc IOVA 52.59 16.33
IPG Photonics Corporation IPGP 258.58 153.19
IQ Chaikin U S Large Cap ETF CLRG 35.22 28.63
IQ Chaikin U S Small Cap ETF CSML 36.95 28.95
IRIDEX Corporation IRIX 9.2 2.28
Iridium Communications Inc IRDM 54.37 35.29
iRobot Corporation IRBT 178 78.11
Ironwood Pharmaceuticals Inc IRWD 13.95 9.04
IRSA Propiedades Comerciales S A IRCP 11.6 2.24
Iteris Inc ITI 7.63 5.06
Itron Inc ITRI 120.31 70.1
Ituran Location and Control Ltd ITRN 28.46 18.47
IZEA Worldwide Inc IZEA 7.01 1.8
J & J Snack Foods Corp JJSF 180.36 147.39
J W Mays Inc MAYS 38.85 21.13
J B Hunt Transport Services Inc JBHT 197.57 134.66
j2 Global Inc JCOM 146.66 94.92
Jack Henry & Associates Inc JKHY 178.58 144.52
Jack In The Box Inc JACK 123.48 91.2
JAKKS Pacific Inc JAKK 14.99 4.74
Janus Henderson Small Cap Growth Alpha ETF JSML 73.11 62.97
Janus Henderson Small Mid Cap Growth Alpha ETF JSMD 70.2 62.16
Jazz Pharmaceuticals plc JAZZ 186.5 127.21
Jerash Holdings US Inc JRSH 8.21 5.34
JetBlue Airways Corporation JBLU 21.64 14.03
Jewett Cameron Trading Company JCTCF 13.34 8.7
John B Sanfilippo & Son Inc JBSS 94.42 78.47
Johnson Outdoors Inc JOUT 153.93 105.51
Kaiser Aluminum Corporation KALU 139.54 86.7
KalVista Pharmaceuticals Inc KALV 42.1 14.69
Kamada Ltd KMDA 8.06 5.16
Kandi Technologies Group Inc KNDI 9.49 4.28
Karyopharm Therapeutics Inc KPTI 17.69 4.45
Kazia Therapeutics Limited KZIA 14.58 8.65
KBS Fashion Group Limited KBSF 5.17 2.55
Kearny Financial KRNY 13.5 10.1
Kelly Services Inc KELYA 26.74 18.69
Kelly Services Inc KELYB 39 18.88
Kentucky First Federal Bancorp KFFB 7.97 6.31
Kewaunee Scientific Corporation KEQU 14.8 11.47
Key Tronic Corporation KTCC 9.25 6.45
Kforce Inc KFRC 68.28 42.66
Kimball Electronics Inc KE 29.07 16.24
Kimball International Inc KBAL 14.84 10.96
Kindred Biosciences Inc KIN 9.25 4.22
Kingold Jewelry Inc KGJI 0.41 0.01
Kingstone Companies Inc KINS 8.88 6.08
Kirkland& 39 s Inc KIRK 33.06 16.33
KLA Tencor Corporation KLAC 372.02 260.33
KLX Energy Services Holdings Inc KLXE 18.71 4.25
Kona Grill Inc KONA 0.14 0.01
Kopin Corporation KOPN 13.56 2.35
Koss Corporation KOSS 64 2.98
KraneShares Trust KraneShares CSI China Internet ETF KWEB 103.56 43.96
Kratos Defense & Security Solutions Inc KTOS 33.24 21.39
Kulicke and Soffa Industries Inc KLIC 74.3 32.28
KVH Industries Inc KVHI 15.07 9.36
L B Foster Company FSTR 19.36 14.86
La Jolla Pharmaceutical Company LJPC 7.51 3.46
Lake Shore Bancorp Inc LSBK 16.25 12.91
Lakeland Bancorp Inc LBAI 19.26 12.63
Lakeland Financial Corporation LKFN 78.14 53.93
Lakeland Industries Inc LAKE 44.43 20
Lam Research Corporation LRCX 662.28 478.02
Lamar Advertising Company LAMR 119.38 79.28
Lancaster Colony Corporation LANC 200.63 168.48
Landec Corporation LNDC 12.79 9.14
Landmark Bancorp Inc LARK 28.73 23.2
Landmark Infrastructure Partners LP LMRKN 27.41 25.06
Lands& 39 End Inc LE 43.16 20.98
Landstar System Inc LSTR 180.52 133.09
Lantronix Inc LTRX 7.31 4.19
Lattice Semiconductor Corporation LSCC 69.43 37.82
Lawson Products Inc LAWS 61.99 48.01
Lazydays Holdings Inc LAZY 24.99 16.38
LCNB Corporation LCNB 19.92 14.07
LEAP THERAPEUTICS INC LPTX 3.85 1.35
Legacy Housing Corporation LEGH 20.08 14.1
Leisure Acquisition Corp LACQ 23.99 11.01
Leisure Acquisition Corp LACQW 3.05 0.65
LeMaitre Vascular Inc LMAT 63.33 40.19
LendingTree Inc TREE 365.26 132.98
Lexicon Pharmaceuticals Inc LXRX 9.09 3.38
LF Capital Acquistion Corp LFAC 10.68 9.19
LF Capital Acquistion Corp LFACW 1.97 1.95
LGI Homes Inc LGIH 183.36 97.33
LHC Group LHCG 221.92 136.07
Lianluo Smart Limited LLIT 11.61 4.17
Liberty Broadband Corporation LBRDA 187.1 140.47
Liberty Broadband Corporation LBRDK 193.48 144.23
Liberty Global plc LBTYA 30.15 23.69
Liberty Global plc LBTYB 32 22.58
Liberty Global plc LBTYK 30.04 23.53
Liberty Latin America Ltd LILA 14.61 10.07
Liberty Latin America Ltd LILAK 14.77 9.89
Liberty Media Corporation BATRA 32.27 24.95
Liberty Media Corporation BATRK 31.38 24.85
Liberty Media Corporation FWONA 51.12 35.53
Liberty Media Corporation FWONK 55.26 39.61
Liberty Media Corporation LSXMA 49.94 39.95
Liberty Media Corporation LSXMB 52.1 37.5
Liberty Media Corporation LSXMK 50.21 39.85
Liberty TripAdvisor Holdings Inc LTRPA 7.43 3.05
Liberty TripAdvisor Holdings Inc LTRPB 68 26.1
Lifetime Brands Inc LCUT 19.54 12.95
Lifevantage Corporation LFVN 10.21 6.5
Lifeway Foods Inc LWAY 7.04 4.56
Ligand Pharmaceuticals Incorporated LGND 215.83 99.66
Lightbridge Corporation LTBR 9.93 4.09
LightPath Technologies Inc LPTH 4.81 1.79
Limbach Holdings Inc LMB 15.69 6
Limelight Networks Inc LLNW 5.34 2.37
Limestone Bancorp Inc LMST 18.46 12.15
Limoneira Co LMNR 20.32 15.15
Lincoln Educational Services Corporation LINC 8.08 5.69
Lincoln Electric Holdings Inc LECO 145.69 113.21
Lindblad Expeditions Holdings Inc LIND 21.5 11.83
Lipocine Inc LPCN 2.23 0.99
Liquid Media Group Ltd YVR 5.31 1.5
Liquidity Services Inc LQDT 28.14 15.39
Littelfuse Inc LFUS 295.8 238
LivaNova PLC LIVN 87.95 62.9
Live Ventures Incorporated LIVE 70.74 11.8
LivePerson Inc LPSN 71.56 49.69
LiveXLive Media Inc LIVX 6.19 2.69
LKQ Corporation LKQ 56.42 34.44
LM Funding America Inc LMFA 6.74 0.69
Logitech International S A LOGI 138.7 86.78
Lonestar Resources US Inc LONE 16 4.01
Longevity Acquisition Corporation LOAC 14.18 10.95
Longevity Acquisition Corporation LOACR 1.36 1.02
Longevity Acquisition Corporation LOACW 2.24 1.15
Loop Industries Inc LOOP 15.9 7.71
Loral Space and Communications Inc LORL 48.9 20.5
LPL Financial Holdings Inc LPLA 174.36 102.96
LSI Industries Inc LYTS 10.78 7.12
lululemon athletica inc LULU 432.61 285.14
Lumentum Holdings Inc LITE 108.93 67.43
Luminex Corporation LMNX 37.12 23.94
Luna Innovations Incorporated LUNA 12.79 8.68
Macatawa Bank Corporation MCBC 10.58 7.5
Mackinac Financial Corporation MFNC 22.02 12.45
MACOM Technology Solutions Holdings Inc MTSI 68.12 49.59
MacroGenics Inc MGNX 35.63 18.99
Madrigal Pharmaceuticals Inc MDGL 137.59 77.19
Magal Security Systems Ltd MAGS 5.94 3.69
Magellan Health Inc MGLN 94.98 92.85
Magic Software Enterprises Ltd MGIC 21.87 14.87
Magyar Bancorp Inc MGYR 14.77 9.67
Maiden Holdings Ltd MHLD 3.87 2.2
MakeMyTrip Limited MMYT 38.72 23.61
Malvern Bancorp Inc MLVF 19.38 15.31
Manhattan Associates Inc MANH 169.85 103.4
Manhattan Bridge Capital Inc LOAN 7.79 5.03
Manitex International Inc MNTX 9.32 5
Mannatech Incorporated MTEX 43.71 17.5
MannKind Corporation MNKD 6.14 3.16
ManTech International Corporation MANT 101.2 72.87
Marathon Patent Group Inc MARA 56.56 11.23
Marchex Inc MCHX 3.63 2.02
Marin Software Incorporated MRIN 24.14 1.37
Marine Petroleum Trust MARPS 6.26 3.67
Marker Therapeutics Inc MRKR 3.56 1.47
MarketAxess Holdings Inc MKTX 579.07 399.94
Marlin Business Services Corp MRLN 23.19 11.8
Marriott International MAR 160.04 117.06
Marrone Bio Innovations Inc MBII 2.8 0.82
Marten Transport Ltd MRTN 18.01 14.87
Martin Midstream Partners L P MMLP 3.58 1.45
Marvell Technology Group Ltd MRVL 67.19 38.97
Masimo Corporation MASI 286.12 208.49
MasterCraft Boat Holdings Inc MCFT 32.65 23.88
Matrix Service Company MTRX 16.2 9.73
Mattel Inc MAT 22.52 17.17
Matthews International Corporation MATW 43.32 27.96
Maxim Integrated Products Inc MXIM 105.85 86.36
McGrath RentCorp MGRC 86.76 66.57
MDC Partners Inc MDCA 6.03 2.38
Medalist Diversified REIT Inc MDRR 3.2 1.1
Medallion Financial Corp MFIN 9.41 4.93
Medallion Financial Corp MFINL 25.55 24.98
Medical Transcription Billing Corp MTBCP 30.49 26.37
MediciNova Inc MNOV 8.07 3.4
Medigus Ltd MDGS 3.69 1.36
Medigus Ltd MDGSW 1.22 0.31
MEI Pharma Inc MEIP 4.5 2.52
Melco Resorts & Entertainment Limited MLCO 23.37 9.89
MER Telemanagement Solutions Ltd MTSL 5.69 1.59
MercadoLibre Inc MELI 1980.58 1296.65
Mercantil Bank Holding Corporation AMTB 26.77 14.1
Mercantil Bank Holding Corporation AMTBB 25.37 11.62
Mercantile Bank Corporation MBWM 35.58 27.01
Mercer International Inc MERC 17.37 10.17
Mercury Systems Inc MRCY 85.69 45.11
Mereo BioPharma Group plc MREO 4.43 2.11
Meridian Bancorp Inc EBSB 23.1 14.51
Meridian Bioscience Inc VIVO 29.89 17.35
Meridian Corporation MRBK 30.84 19.39
Merit Medical Systems Inc MMSI 73.32 53.91
Merrimack Pharmaceuticals Inc MACK 8.7 4.3
Mesa Laboratories Inc MLAB 322.44 235
Meta Financial Group Inc CASH 62.04 36.38
Methanex Corporation MEOH 51.79 30.07
MGE Energy Inc MGEE 82.46 63.61
MGP Ingredients Inc MGPI 75.86 45.62
Microbot Medical Inc MBOT 10.3 6.52
Microchip Technology Incorporated MCHP 166.08 70.59
Micron Technology Inc MU 95.93 66.38
MicroStrategy Incorporated MSTR 1272.94 425.22
Microvision Inc MVIS 26.44 5.21
MICT Inc MICT 2.96 1.26
Mid Penn Bancorp MPB 29.41 21
Midatech Pharma PLC MTP 3.8 1.68
Mid Con Energy Partners LP MCEP 5.52 4.06
Middlefield Banc Corp MBCN 25.58 19.02
Middlesex Water Company MSEX 115.41 68.67
Mid Southern Bancorp Inc MSVB 16.3 14.16
MidWestOne Financial Group Inc MOFG 32.93 24.5
Millendo Therapeutics Inc MLND 2.69 0.92
MIND C T I Ltd MNDO 3.73 2.45
Miragen Therapeutics Inc MGEN 24.84 15.5
Mirati Therapeutics Inc MRTX 221.61 132.13
MISONIX Inc MSON 26.68 12.04
Mitcham Industries Inc MIND 2.75 1.7
Mitcham Industries Inc MINDP 25.87 22.49
Mitek Systems Inc MITK 22.92 14
MKS Instruments Inc MKSI 197.92 140.42
MMA Capital Management LLC MMAC 27.77 16.62
MMTec Inc MTC 4.96 1.1
Moderna Inc MRNA 484.47 108.33
Mogo Finance Technology Inc MOGO 11.47 3.89
Molecular Templates Inc MTEM 14.14 5.77
Monaker Group Inc MKGI 4.11 1.71
Monarch Casino & Resort Inc MCRI 75.41 52.85
Mondelez International Inc MDLZ 65.23 52.94
Moneygram International Inc MGI 11.91 5.33
Monolithic Power Systems Inc MPWR 517.5 302.05
Monro Inc MNRO 71.99 53.76
Monroe Capital Corporation MRCC 11.53 8.08
Monroe Capital Corporation MRCCL 25.74 25.04
Monster Beverage Corporation MNST 98.79 83.96
Morningstar Inc MORN 293.82 216.45
MoSys Inc MOSY 9.11 2.35
Motorcar Parts of America Inc MPAA 26.12 18.19
Moxian Inc MOXC 29.19 1.33
Mr Cooper Group Inc COOP 44.38 27.23
MTS Systems Corporation MTSC 59.92 57.67
Mudrick Capital Acquisition Corporation MUDS 17.81 9.71
Mudrick Capital Acquisition Corporation MUDSW 7.24 0.59
Mustang Bio Inc MBIO 5.16 2.2
MVB Financial Corp MVBF 44.98 21.75
My Size Inc MYSZ 1.84 0.97
Mylan N V MYL 18.54 16.86
MYR Group Inc MYRG 110.02 56.28
Myriad Genetics Inc MYGN 36.66 19.92
Naked Brand Group Limited NAKD 1.85 0.22
Nano Dimension Ltd NNDM 16.72 5.3
NanoString Technologies Inc NSTG 82.96 42.14
NanoVibronix Inc NAOV 3.61 0.7
NAPCO Security Technologies Inc NSSC 45.91 25.92
Nasdaq Inc NDAQ 208.86 131.95
Nathan& 39 s Famous Inc NATH 73.03 54.39
National American University Holdings Inc NAUH 0.43 0.1
National Bankshares Inc NKSH 39.11 31
National Beverage Corp FIZZ 187.28 42.31
National CineMedia Inc NCMI 5.99 2.46
National Energy Services Reunited Corp NESR 15.7 9.87
National General Holdings Corp NGHC 34.18 34.18
National General Holdings Corp NGHCN 25.74 25.59
National General Holdings Corp NGHCO 25.17 25.06
National General Holdings Corp NGHCP 25.2 25.06
National General Holdings Corp NGHCZ 25.34 25.22
National Holdings Corporation NHLD 3.3 2.91
National Holdings Corporation NHLDW 0.21 0.09
National Instruments Corporation NATI 46.9 38.59
National Research Corporation NRC 54.5 41.62
National Security Group Inc NSEC 12.44 9.93
National Western Life Group Inc NWLI 260 180
Natural Alternatives International Inc NAII 19.15 10.6
Natural Health Trends Corp NHTC 8.16 4.94
Nature& 39 s Sunshine Products Inc NATR 20.89 14.06
Navient Corporation JSM 25.82 23.45
Navient Corporation NAVI 23.57 9.97
Navios Maritime Containers L P NMCI 11.3 3.92
NBT Bancorp Inc NBTB 41.84 31.79
Nektar Therapeutics NKTR 25.46 13.07
Nemaura Medical Inc NMRD 16.7 3.77
Neogen Corporation NEOG 96.67 40.16
NeoGenomics Inc NEO 59.88 36.62
Neonode Inc NEON 11.28 4.69
Neovasc Inc NVCN 2.29 0.67
Neptune Wellness Solutions Inc NEPT 3.15 0.52
Net 1 UEPS Technologies Inc UEPS 6.5 3.9
Net Element Inc NETE 16.5 7.36
NetApp Inc NTAP 94.42 61.21
NetEase Inc NTES 133.85 78.92
Netflix Inc NFLX 664.78 484.98
NETGEAR Inc NTGR 45.23 31.69
NetScout Systems Inc NTCT 31.53 25.42
NetSol Technologies Inc NTWK 5.27 3.7
Neurocrine Biosciences Inc NBIX 119.4 86.18
NeuroMetrix Inc NURO 26.5 2.72
New Age Beverages Corporation NBEV 4.21 1.37
New York Mortgage Trust Inc NYMT 4.78 3.6
New York Mortgage Trust Inc NYMTN 26.3 22.31
New York Mortgage Trust Inc NYMTO 25.3 22.63
New York Mortgage Trust Inc NYMTP 25.89 22.7
Newell Brands Inc NWL 29.34 21.75
News Corporation NWS 26.14 17.96
News Corporation NWSA 27.84 17.99
Newtek Business Services Corp NEWT 38.7 18.99
Nexstar Media Group Inc NXST 160.37 107.4
NextDecade Corporation NEXT 5.56 1.68
NextGen Healthcare Inc NXGN 23.35 13.86
NI Holdings Inc NODK 20.46 16.17
NIC Inc EGOV 35.14 25.94
NICE Ltd NICE 300.96 214.35
Nicholas Financial Inc NICK 12.26 8.17
Nicolet Bankshares Inc NCBS 85.99 67.47
NMI Holdings Inc NMIH 26.55 20.28
NN Inc NNBR 9.41 4.78
Noodles & Company NDLS 13.27 7.73
Nordson Corporation NDSN 247.7 178.99
Nortech Systems Incorporated NSYS 13.37 5.63
Northeast Bancorp NBN 36.95 22.45
Northern Technologies International Corporation NTIC 20.78 10.92
Northern Trust Corporation NTRS 125.51 89.19
Northfield Bancorp Inc NFBK 17.63 12.22
Northrim BanCorp Inc NRIM 47.7 32.12
Northwest Bancshares Inc NWBI 15.39 12.43
Northwest Pipe Company NWPX 36.28 23.4
Norwegian Cruise Line Holdings Ltd. NCLH 33.71 21.87
Norwood Financial Corp NWFL 28.96 23.75
Nova Lifestyle Inc NVFY 6.5 1.93
Nova Measuring Instruments Ltd NVMI 109.62 69.63
Novanta Inc NOVT 167.61 118.88
Novavax Inc NVAX 319.93 112.19
Novus Therapeutics Inc NVUS 16.06 14.25
Nuance Communications Inc NUAN 55.32 40.35
NuVasive Inc NUVA 71.72 53.21
NV5 Global Inc NVEE 108.05 77.53
NVE Corporation NVEC 79.36 57.42
NVIDIA Corporation NVDA 827.94 184.4
NXP Semiconductors N V NXPI 228.42 160.47
NXT ID Inc NXTD 3.17 0.34
Nymox Pharmaceutical Corporation NYMX 3.39 1.31
O2Micro International Limited OIIM 10.6 5.68
Oak Valley Bancorp CA OVLY 20.05 15.28
Oaktree Specialty Lending Corporation OCSL 7.48 5.56
Oaktree Strategic Income Corporation OCSI 8.7 7.65
Ocean Bio Chem Inc OBCI 14.17 8.3
Ocean Power Technologies Inc OPTT 5.84 1.87
OceanFirst Financial Corp OCFC 25.19 18.27
Oconee Federal Financial Corp OFED 27 21.45
Odyssey Marine Exploration Inc OMEX 8.5 5.22
Office Depot Inc ODP 49.97 30.3
OFS Capital Corporation OFS 11.17 6.82
OFS Credit Company Inc OCCI 17.33 12.16
Ohio Valley Banc Corp OVBC 31.93 21.49
Old Dominion Freight Line Inc ODFL 321.73 190.69
Old National Bancorp ONB 21.12 15.67
Old Point Financial Corporation OPOF 26.03 18.25
Old Second Bancorp Inc OSBC 14.3 9.8
Olympic Steel Inc ZEUS 37.56 13.91
Omega Flex Inc OFLX 185 138.3
Omeros Corporation OMER 23.53 5.67
Omnicell Inc OMCL 168.03 117.25
ON Semiconductor Corporation ON 49.48 32.67
Oncolytics Biotech Inc ONCY 4.6 1.89
Onconova Therapeutics Inc ONTX 9.23 0.5
OncoSec Medical Incorporated ONCS 7.77 1.72
OneSpan Inc OSPN 28.58 17.86
Open Text Corporation OTEX 54.94 44.26
Opes Acquisition Corp OPES 16.38 12.17
Opiant Pharmaceuticals Inc OPNT 28 8.2
Opko Health Inc OPK 5.99 3.33
Optibase Ltd OBAS 12.8 10.4
Optical Cable Corporation OCC 4.6 2.7
OptimizeRx Corporation OPRX 98 33.36
OptimumBank Holdings Inc OPHC 6.91 3.43
Oramed Pharmaceuticals Inc ORMP 23.82 4.22
OraSure Technologies Inc OSUR 15.42 9.13
ORBCOMM Inc ORBC 11.51 6.85
O& 39 Reilly Automotive Inc ORLY 664.34 425.47
Organogenesis Holdings Inc ORGO 23.23 7.23
Organovo Holdings Inc ONVO 21.26 6.08
Orgenesis Inc ORGS 7.99 4.19
Origin Agritech Limited SEED 27.68 7.24
Orion Energy Systems Inc OESX 11.67 3.72
Orrstown Financial Services Inc ORRF 25.79 16.76
Orthofix Medical Inc OFIX 47.7 35.95
OSI Systems Inc OSIS 101.96 89.56
Ossen Innovation Co Ltd OSN 5.05 4.2
Otelco Inc OTEL 11.74 0.73
Ottawa Bancorp Inc OTTW 15.28 14.15
Otter Tail Corporation OTTR 60 39.6
Outlook Therapeutics Inc OTLK 3.31 0.96
Outlook Therapeutics Inc OTLKW 1.57 0.17
Overstock com Inc OSTK 107.73 49.46
Oxbridge Re Holdings Limited OXBR 4.08 1.82
Oxbridge Re Holdings Limited OXBRW 0.3 0.11
Oxford Immunotec Global PLC OXFD 22.25 17.15
Oxford Lane Capital Corp OXLC 7.82 5.5
Oxford Lane Capital Corp OXLCM 25.49 24.14
Oxford Lane Capital Corp OXLCO 25.45 24.75
Oxford Square Capital Corp OXSQ 5.18 3.18
Oxford Square Capital Corp OXSQL 25.91 25
P & F Industries Inc PFIN 7.66 5.75
P A M Transportation Services Inc PTSI 70 32.14
PACCAR Inc PCAR 99.92 78.92
Pacific Biosciences of California Inc PACB 51.15 22.3
Pacific Ethanol Inc PEIX 8.04 5.04
Pacific Mercantile Bancorp PMBC 10.1 5.14
Pacific Premier Bancorp Inc PPBI 47.07 30.59
Pacira Pharmaceuticals Inc PCRX 78.82 47.97
PacWest Bancorp PACW 48.14 25.65
Pan American Silver Corp PAAS 38.3 22.96
Pangaea Logistics Solutions Ltd PANL 5.96 2.71
Papa John& 39 s International Inc PZZA 130.72 79.36
Paratek Pharmaceuticals Inc PRTK 10.93 4.75
Pareteum Corporation TEUM 0.62 0.1
Park City Group Inc PCYG 7.66 4.88
Parke Bancorp Inc PKBK 23.15 15.5
Park Ohio Holdings Corp PKOH 40.25 22.84
Partner Communications Company Ltd PTNR 5.31 3.94
Pathfinder Bancorp Inc PBHC 16.63 11.45
Patrick Industries Inc PATK 97.52 67.55
Patriot National Bancorp Inc PNBK 11 7.98
Patriot Transportation Holding Inc PATI 12.83 8.66
Patterson Companies Inc PDCO 36.49 28.98
Patterson UTI Energy Inc PTEN 10.97 5.42
PAVmed Inc PAVM 9.39 2.01
PAVmed Inc PAVMW 4.42 0.4
Paychex Inc PAYX 123.61 86.56
PayPal Holdings Inc PYPL 308.53 226.83
PC Connection Inc CNXN 54.89 42.72
PCSB Financial Corporation PCSB 19.23 14.51
PC Tel Inc PCTI 9.03 5.66
PDC Energy Inc PDCE 52.6 20.38
PDF Solutions Inc PDFS 23.88 16.7
PDL BioPharma Inc PDLI 2.47 2.47
PDL Community Bancorp PDLB 14.74 9.42
Peapack Gladstone Financial Corporation PGC 34 22.91
Pegasystems Inc PEGA 147.77 112.38
Penn National Gaming Inc PENN 136.47 65.08
Penn Virginia Corporation PVAC 33.77 10.29
PennantPark Floating Rate Capital Ltd PFLT 13.41 10.46
PennantPark Investment Corporation PNNT 7.12 4.49
Penns Woods Bancorp Inc PWOD 27.55 21.28
Peoples Bancorp Inc PEBO 36.39 26.94
Peoples Bancorp of North Carolina Inc PEBK 29.09 20.01
Peoples Financial Services Corp PFIS 46.83 36.55
People& 39 s United Financial Inc PBCT 19.41 12.85
People& 39 s United Financial Inc PBCTP 29.82 26.75
Pepsico Inc PEP 161.31 128.83
Perficient Inc PRFT 132.96 46.33
Performant Financial Corporation PFMT 5.03 0.87
Perion Network Ltd PERI 27.31 11.95
Perma Fix Environmental Services Inc PESI 7.9 5.6
Perma Pipe International Holdings Inc PPIH 8.95 5.99
PetMed Express Inc PETS 50.66 26.28
PFSweb Inc PFSW 13.62 6.31
PGT Innovations, Inc. PGTI 27.72 19.08
Phio Pharmaceuticals Corp PHIO 4.01 1.62
Phio Pharmaceuticals Corp PHIOW 0.76 0.1
Photronics Inc PLAB 15.07 10.97
PICO Holdings Inc PICO 10.39 3.77
Piedmont Lithium Limited PLL 81.71 28.65
Pieris Pharmaceuticals Inc PIRS 5.85 1.76
Pilgrim& 39 s Pride Corporation PPC 29.33 18.73
Pingtan Marine Enterprise Ltd PME 1.93 0.57
Pinnacle Financial Partners Inc PNFP 102.13 63.59
Pioneer Power Solutions Inc PPSI 9.6 3.15
Pixelworks Inc PXLW 7.75 2.7
Playa Hotels & Resorts N V PLYA 8.97 5.25
Plexus Corp PLXS 100.52 73.5
Plug Power Inc PLUG 73.04 21.18
Plumas Bancorp PLBC 37.88 23.14
Pluristem Therapeutics Inc PSTI 8.49 2.46
PLx Pharma Inc PLXP 21.28 5.22
Points International Ltd PCOM 18.59 13.41
PolarityTE Inc PTE 1.95 0.54
Pool Corporation POOL 499.33 313.71
Popular Inc BPOP 82 55.02
Potbelly Corporation PBPB 9 4.35
PotlatchDeltic Corporation PCH 63.85 47.95
Powell Industries Inc POWL 37.05 23.25
Power Integrations Inc POWI 109.83 73.65
PRA Group Inc PRAA 43.27 33.08
Precipio Inc PRPO 6 1.8
Preferred Bank PFBC 70.29 48.29
Preformed Line Products Company PLPC 81.3 64.26
Premier Financial Bancorp Inc PFBI 19.22 13.46
Premier Inc PINC 40.24 32.48
Pressure BioSciences Inc PBIO 4.69 1.74
PRGX Global Inc PRGX 7.71 7.48
PriceSmart Inc PSMT 102.61 75.21
PrimeEnergy Corporation PNRG 65.97 35
Primo Water Corporation PRMW 17.86 14.29
Primoris Services Corporation PRIM 40.76 23.86
Principal Financial Group Inc PFG 69.77 48.31
Principal Healthcare Innovators Index ETF BTEC 70.78 51.25
Priority Technology Holdings Inc PRTH 9.22 5.06
Pro Dex Inc PDEX 35.8 21.41
Professional Diversity Network Inc IPDN 4.45 1.12
Profire Energy Inc PFIE 1.47 0.82
Progress Software Corporation PRGS 53.1 40.18
Proofpoint Inc PFPT 175.93 116.39
ProPhase Labs Inc PRPH 16 4.61
Prospect Capital Corporation PSEC 9.22 5.51
Protective Insurance Corporation PTVCA 23.27 14.9
Protective Insurance Corporation PTVCB 23.3 14.01
Prothena Corporation plc PRTA 78.89 10.98
Provident Bancorp Inc PVBC 17.54 11.19
Provident Financial Holdings Inc PROV 18.38 15.3
Prudential Bancorp Inc PBIP 15.26 11.5
Psychemedics Corporation PMD 8.41 4.95
PTC Inc PTC 152.69 116.02
PTC Therapeutics Inc PTCT 69.02 35.87
PUHUI WEALTH INVESTMENT MANAGEMENT CO LTD PHCF 6.3 1.68
Pulmatrix Inc PULM 2.65 0.7
Puma Biotechnology Inc PBYI 13.7 5.68
Pure Cycle Corporation PCYO 16.44 10.96
Purple Innovation Inc PRPL 40.05 20
Pyxis Tankers Inc PXS 2.96 0.64
QAD Inc QADA 87.82 59.98
QAD Inc QADB 87.51 42.1
QCR Holdings Inc QCRH 52.95 38.25
Qiagen N.V. QGEN 56.83 46.15
QIWI plc QIWI 11.88 8.01
Qorvo Inc QRVO 199.54 160.05
QUALCOMM Incorporated QCOM 164.78 122.84
Qualstar Corporation QBAK 3.75 2.05
Qualys Inc QLYS 145.3 91.75
Quest Resource Holding Corporation QRHC 7.56 2.37
QuickLogic Corporation QUIK 8.96 3.63
Quidel Corporation QDEL 255.32 104.07
QuinStreet Inc QNST 24.77 15.25
Qumu Corporation QUMU 10.33 2.11
Quotient Limited QTNT 6.23 2.34
Qurate Retail Inc QRTEA 14.03 10
Qurate Retail Inc QRTEB 15.04 10.15
R.R. Donnelley & Sons Company RRD 7.06 2.19
R1 RCM Inc RCM 30.58 18.85
RADA Electronic Industries Ltd RADA 14.44 9.38
Radcom Ltd RDCM 12.05 9
RadNet Inc RDNT 38.15 17.88
Radware Ltd RDWR 36.52 25.15
Rambus Inc RMBS 25.01 17.5
Rand Capital Corporation RAND 18.77 14.83
Randgold Resources Limited GOLD 25.27 2.38
Randolph Bancorp Inc RNDB 25.54 18.9
Rave Restaurant Group Inc RAVE 1.85 0.88
Raven Industries Inc RAVN 59.4 32.33
RBC Bearings Incorporated ROLL 240 167.84
RCI Hospitality Holdings Inc RICK 79.99 36.12
RCM Technologies Inc RCMT 7.88 1.87
Reading International Inc RDI 7.58 4.5
Reading International Inc RDIB 29.6 18.44
RealNetworks Inc RNWK 6.35 1.47
RealPage Inc RP 88.72 85.4
Recon Technology Ltd RCON 13.68 1.44
Red Robin Gourmet Burgers Inc RRGB 40.2 18.43
Red Violet Inc RDVT 33 18.21
Redhill Biopharma Ltd RDHL 11.29 4.37
Regency Centers Corporation REG 71.15 44.27
Regeneron Pharmaceuticals Inc REGN 683.69 446.64
Regulus Therapeutics Inc RGLS 1.94 0.47
Reliant Bancorp Inc RBNC 34.53 18
Reliv& 39 International Inc RELV 6 2
Remark Holdings Inc MARK 4.42 0.85
Renasant Corporation RNST 46.06 32.18
Renewable Energy Group Inc REGI 113.68 45.47
Rent A Center Inc RCII 66.05 38.14
Repligen Corporation RGEN 324.21 165.87
Republic Bancorp Inc RBCAA 53.39 36.24
Republic First Bancorp Inc FRBK 4.54 2.79
Research Frontiers Incorporated REFR 5.37 2.03
ReShape Lifesciences Inc RSLS 11.3 2.47
Retail Opportunity Investments Corp ROIC 18.74 12.87
RF Industries Ltd RFIL 9.57 4.89
RGC Resources Inc RGCO 25.96 21.45
Ribbon Communications Inc RBBN 11.14 5.81
RiceBran Technologies RIBT 1.29 0.54
Richardson Electronics Ltd RELL 12.34 4.77
Rigel Pharmaceuticals Inc RIGL 5 3.09
RigNet Inc RNET 10.96 5.71
Rimini Street Inc RMNI 10.94 4.58
Riot Blockchain Inc RIOT 77.9 16.23
Riverview Bancorp Inc RVSB 7.6 5.12
Riverview Financial Corporation RIVE 13.47 9.01
Rocket Pharmaceuticals Inc RCKT 65.91 27.42
Rockwell Medical Inc RMTI 1.81 0.56
Rocky Brands Inc RCKY 65.49 27.9
Rocky Mountain Chocolate Factory Inc RMCF 8.76 4.06
Rosehill Resources Inc ROSEU 10.07 10.03
Ross Stores Inc ROST 133.98 105.88
Royal Gold Inc RGLD 128.08 92.94
RTI Surgical Inc RTIX 2.11 1.94
Rubicon Technology Inc RBCN 11.45 8.82
Rush Enterprises Inc RUSHA 52.7 39.54
Rush Enterprises Inc RUSHB 51.32 36.2
Ruth& 39 s Hospitality Group Inc RUTH 28.52 16.57
Ryanair Holdings plc RYAAY 121.09 95.37
S&T Bancorp Inc STBA 34.69 24.64
S&W Seed Company SANW 4.09 2.18
Sabra Health Care REIT Inc SBRA 18.74 14.57
Safety Insurance Group Inc SAFT 87.15 73.2
Saga Communications Inc SGA 28.25 19.3
Saia Inc SAIA 271.51 174.26
Salem Media Group Inc SALM 4.7 1.13
Salisbury Bancorp Inc SAL 52.5 36.54
Sanderson Farms Inc SAFM 196.51 127.83
Sandy Spring Bancorp Inc SASR 48.4 31.71
Sangamo Therapeutics Inc SGMO 17.05 8.23
Sanmina Corporation SANM 42.91 30.87
Sapiens International Corporation N V SPNS 34.65 24.45
Sarepta Therapeutics Inc SRPT 168.95 65.8
Savara Inc SVRA 2.25 1.17
SB Financial Group Inc SBFG 19.96 16.65
SBA Communications Corporation SBAC 368.58 235.92
ScanSource Inc SCSC 37.97 23.86
Schmitt Industries Inc SMIT 8.09 3.67
Schnitzer Steel Industries Inc SCHN 57.97 29.52
Scholastic Corporation SCHL 40.19 24.35
Schultze Special Purpose Acquisition Corp SAMAU 9.96 9.9
Scientific Games Corp SGMS 86.11 37.49
SeaChange International Inc SEAC 2.08 0.97
Seacoast Banking Corporation of Florida SBCF 40.35 29.27
Seagate Technology PLC STX 104.23 58.72
Seanergy Maritime Holdings Corp SHIP 2.26 0.51
Seanergy Maritime Holdings Corp SHIPW 0.17 0.04
SeaSpine Holdings Corporation SPNE 22.16 14.72
Seattle Genetics Inc SGEN 190.8 135.08
Security National Financial Corporation SNFCA 10.35 7.78
SEI Investments Company SEIC 64.45 52.85
Select Bancorp Inc SLCT 20.32 9.3
Select Income REIT SIR 1 0.39
Select Interior Concepts Inc SIC 14.49 6.97
Selective Insurance Group Inc SIGI 85.56 63.5
SELLAS Life Sciences Group Inc SLS 13.8 5.5
SemiLEDS Corporation LEDS 25.83 3.08
Semtech Corporation SMTC 82.82 59.32
Seneca Foods Corp SENEA 61.33 36.7
Seneca Foods Corp SENEB 61.63 37.87
Sequential Brands Group Inc SQBG 37.69 2
ServiceSource International Inc SREV 1.93 1.14
Sesen Bio Inc SESN 5.91 0.73
Severn Bancorp Inc SVBI 13.03 7.18
SGOCO Group Ltd SGOC 20 1.39
Sharps Compliance Corp SMED 18.41 7.58
SharpSpring Inc SHSP 26.32 13.36
Shenandoah Telecommunications Co SHEN 61.13 28.96
ShiftPixy Inc PIXY 3.97 1.01
Shoe Carnival Inc SCVL 77.14 31.49
Shore Bancshares Inc SHBI 18.36 13.25
SI Financial Group Inc SIFI 50.1 49.25
Siebert Financial Corp SIEB 8.22 3.04
Sierra Bancorp BSRR 28.4 21.49
Sierra Oncology Inc SRRA 22.56 13.94
Sierra Wireless Inc SWIR 21.5 13.27
Sify Technologies Limited SIFY 5.02 1.31
SIGA Technologies Inc SIGA 7.74 5.71
Sigma Labs Inc SGLB 8.26 2.92
Sigma Labs Inc SGLBW 0.74 0.15
SigmaTron International Inc SGMA 10.15 4.66
Signature Bank SBNY 309.79 132.82
Silgan Holdings Inc SLGN 43.89 35.92
Silicom Ltd SILC 54.92 36.9
Silicon Laboratories Inc SLAB 162.53 123.38
Silicon Motion Technology Corporation SIMO 80.9 47.19
Silvercrest Asset Management Group Inc SAMG 17.34 13.2
SilverSun Technologies Inc SSNT 13.45 3
Simmons First National Corporation SFNC 32.78 21.66
Simulations Plus Inc SLP 89.52 37.1
Sina Corporation SINA 43.47 41.74
Sinclair Broadcast Group Inc SBGI 38.5 26.2
Sino Global Shipping America Ltd SINO 10.82 2.19
Sinovac Biotech Ltd SVA 6.47 6.47
SiNtx Technologies Inc SINT 3.17 1.21
Sirius International Insurance Group Ltd SG 12.6 11.98
Sirius XM Holdings Inc SIRI 7.09 5.77
SkyWest Inc SKYW 60.86 37.18
Skyworks Solutions Inc SWKS 199.66 150.27
Sleep Number Corporation SNBR 146.14 79.36
SLM Corporation SLM 20.99 12.09
SLM Corporation SLMBP 62.51 50.01
SmartFinancial Inc SMBK 26.51 18.22
Smith Micro Software Inc SMSI 7.86 4.57
SMTC Corporation SMTX 6.04 5.84
Social Reality Inc SRAX 6.82 2.89
Socket Mobile Inc SCKT 20.68 2.43
Sohu com Limited SOHU 24.49 15.31
Solar Capital Ltd SLRC 19.9 17.35
Solar Senior Capital Ltd SUNS 16.3 14.14
Soleno Therapeutics Inc SLNO 3.3 0.77
Soligenix Inc SNGX 2.35 0.87
Sonic Foundry Inc SOFO 5.6 3.61
Sonoma Pharmaceuticals Inc SNOA 10.05 5.28
Sonos Inc SONO 43.6 23.24
Sophiris Bio Inc SPHS 0.05 0
Sorrento Therapeutics Inc SRNE 16.51 6.35
Sotherly Hotels Inc SOHO 4.39 1.98
Sotherly Hotels Inc SOHOB 21.65 10.92
Sotherly Hotels Inc SOHOO 22.12 11.15
Sound Financial Bancorp Inc SFBC 47.26 31.56
South State Corporation SSB 91.7 62.88
Southern First Bancshares Inc SFST 55.32 35.15
Southern Missouri Bancorp Inc SMBC 48.36 29.8
Southern National Bancorp of Virginia Inc SONA 15.97 11.9
Southside Bancshares Inc SBSI 43.21 31.1
SP Plus Corporation SP 36.06 27.8
SPAR Group Inc SGRP 2.21 1.06
Spark Energy Inc SPKEP 26.69 24.74
SpartanNash Company SPTN 23.08 16.77
SPDR Dorsey Wright Fixed Income Allocation ETF DWFI 26.55 25.24
Spectrum Pharmaceuticals Inc SPPI 4.45 1.94
Sphere 3D Corp ANY 9.4 1.33
SPI Energy Co Ltd SPI 12.41 4.36
Spirit Airlines, Inc. SAVE 39.87 22.94
Splunk Inc SPLK 176.3 111.99
Spok Holdings Inc SPOK 12.74 7.22
Sprott Focus Trust Inc FUND 8.93 6.83
Sprouts Farmers Market Inc SFM 29 19.28
SPS Commerce Inc SPSC 167.8 92.43
SS&C Technologies Holdings Inc SSNC 78.89 62.94
SSR Mining Inc SSRM 21.5 13.8
STAAR Surgical Company STAA 162.68 78.5
Staffing 360 Solutions Inc STAF 4.99 0.55
Stamps com Inc STMP 329.85 166.28
Standard AVB Financial Corp STND 33 32.6
Star Bulk Carriers Corp SBLK 25.27 8.86
Star Bulk Carriers Corp SBLKZ 26.1 25.27
Starbucks Corporation SBUX 126.03 96.81
State Auto Financial Corporation STFC 51.24 16.25
StealthGas Inc GASS 3.25 2.38
Steel Connect Inc STCN 2.63 0.77
Steel Dynamics Inc STLD 73.12 34.27
Stein Mart Inc SMRT 14.06 0.01
Stericycle Inc SRCL 79.25 64.6
Sterling Construction Company Inc STRL 25.35 17.88
Steven Madden Ltd SHOO 44.68 33.6
Stock Yards Bancorp Inc SYBT 63.72 40.38
StoneCastle Financial Corp BANX 22.38 19.02
Strata Skin Sciences Inc SSKN 2.4 1.31
Stratasys Ltd SSYS 56.65 18.7
Strategic Education Inc STRA 96.22 68.95
Strategy Shares Nasdaq 7HANDL Index ETF HNDL 25.94 24.5
Strattec Security Corporation STRT 62 36.51
Stratus Properties Inc STRS 36 23.57
Streamline Health Solutions Inc STRM 2.38 1.45
Summer Infant Inc SUMR 22.5 7.84
Summit Financial Group Inc SMMF 27.16 20.63
Summit State Bank SSBI 20.1 13.1
Sundance Energy Australia Limited SNDE 3.45 0.25
Sunesis Pharmaceuticals Inc SNSS 5.32 2.16
SunOpta Inc STKL 16.47 7.85
SunPower Corporation SPWR 54.01 20.8
Sunworks Inc SUNW 23.66 4.7
SuperCom Ltd SPCB 2.21 0.88
Superconductor Technologies Inc SCON 3.11 0.79
Superior Group of Companies Inc SGC 28.2 21.65
Supernus Pharmaceuticals Inc SUPN 33.19 23.54
support com Inc SPRT 226.26 1.96
Surmodics Inc SRDX 60.32 42.18
SVB Financial Group SIVB 705.27 383.72
Sykes Enterprises Incorporated SYKE 54 38.14
Synacor Inc SYNC 2.2 1.42
Synalloy Corporation SYNL 11.82 7.84
Synaptics Incorporated SYNA 190.65 97.4
Synchronoss Technologies Inc SNCR 5.75 2.17
Syneos Health Inc SYNH 96.31 67.21
Synlogic Inc SYBX 5.05 2.2
Synopsys Inc SNPS 338.27 218.49
Sypris Solutions Inc SYPR 5.06 1.46
T Rowe Price Group Inc TROW 223.87 148.26
Taitron Components Incorporated TAIT 6.31 3.1
Taiwan Liposome Company Ltd TLC 7.63 4.26
Take Two Interactive Software Inc TTWO 213.34 145.25
Tandem Diabetes Care Inc TNDM 134.3 77
Tandy Leather Factory Inc TLF 3.38 3.19
Taoping Inc TAOP 13.96 2.47
TAT Technologies Ltd TATT 8.45 4.65
Taylor Devices Inc TAYD 12.4 9.86
TCG BDC Inc CGBD 14.28 10.27
Technical Communications Corporation TCCO 5.83 2.5
TechTarget Inc TTGT 98.65 59.1
Tecnoglass Inc TGLS 27.38 6.59
Telenav Inc TNAV 4.79 4.7
Teligent Inc TLGT 1.39 0.05
Tellurian Inc TELL 5.32 1.25
Tenax Therapeutics Inc TENX 2.78 1.23
Teradyne Inc TER 143.64 107.27
Territorial Bancorp Inc TBNK 29.84 23.32
Tesla Inc TSLA 904.71 563
TESSCO Technologies Incorporated TESS 8.47 5.21
Tetra Tech Inc TTEK 166.12 114.17
Texas Capital Bancshares Inc TCBI 89.52 55
Texas Capital Bancshares Inc TCBIL 25.68 24.97
Texas Capital Bancshares Inc TCBIP 25.72 24.99
Texas Instruments Incorporated TXN 201.29 162.11
Texas Roadhouse Inc TXRH 107.41 74.01
TFS Financial Corporation TFSL 22.5 17.53
TG Therapeutics Inc TGTX 54.43 21.78
The Alkaline Water Company Inc WTER 2.25 0.97
The Andersons Inc ANDE 34.26 23.51
The Bancorp Inc TBBK 31.7 13.44
The Bank of Princeton BPRN 30.74 21.42
The Carlyle Group L P CG 55.16 30.89
The Cheesecake Factory Incorporated CAKE 63.84 35.41
The Chefs& 39 Warehouse Inc CHEF 35.2 24.12
The Community Financial Corporation TCFC 38.45 23.76
The Descartes Systems Group Inc DSGX 86.25 57.16
The Dixie Group Inc DXYN 5.8 2.47
The Ensign Group Inc ENSG 95.52 72.09
The ExOne Company XONE 64.5 9.37
The First Bancshares Inc FBMS 41.26 29.78
The First of Long Island Corporation FLIC 23.6 16.73
The Goodyear Tire & Rubber Company GT 20.49 10.17
The Hackett Group Inc HCKT 21.17 13.62
The Hain Celestial Group Inc HAIN 45.55 35.96
The Herzfeld Caribbean Basin Fund Inc CUBA 6.45 5.17
The Intergroup Corporation INTG 51.9 30.15
The Kraft Heinz Company KHC 44.52 32.08
The Long Term Care ETF OLD 34.02 29.27
The Middleby Corporation MIDD 193.83 126.15
The ONE Group Hospitality Inc STKS 14.17 3.53
The Organics ETF ORG 0.83 0.41
The Providence Service Corporation PRSC 2185 126.64
The RMR Group Inc RMR 46.34 32.79
The Simply Good Foods Company SMPL 37.79 27.04
The York Water Company YORW 53.39 41.02
The9 Limited NCTY 82.4 6.19
TherapeuticsMD Inc TXMD 2.55 0.68
Therapix Biosciences Ltd TRPX 3.84 3.15
Theravance Biopharma Inc TBPH 22.46 6.77
Timberland Bancorp Inc TSBK 30.39 24.3
Tiptree Inc TIPT 16.04 4.86
Titan Machinery Inc TITN 34.59 18.94
Titan Medical Inc TMDI 3.23 1.46
Titan Pharmaceuticals Inc TTNP 4.49 1.6
Tivity Health Inc TVTY 27.57 19.75
Tiziana Life Sciences plc TLSA 4.73 1.4
T Mobile US Inc TMUS 148.98 116.53
Tonix Pharmaceuticals Holding Corp TNXP 2 0.52
TOP Ships Inc TOPS 3.3 1.14
Torchlight Energy Resources Inc TRCH 9.92 0.71
TORM plc TRMD 9.98 7.2
Tottenham Acquisition I Limited TOTA 16.3 6.39
Tottenham Acquisition I Limited TOTAU 20 20
ToughBuilt Industries Inc TBLT 1.67 0.47
ToughBuilt Industries Inc TBLTW 0.84 0.12
Tower Semiconductor Ltd TSEM 33.2 25.29
Town Sports International Holdings Inc CLUB 0.3 0.21
Towne Bank TOWN 33.14 23.12
Tractor Supply Company TSCO 211.87 139.24
Trans World Entertainment Corp TWMC 23.29 18.7
TransAct Technologies Incorporated TACT 16.86 7.18
Transcat Inc TRNS 72.2 33.75
TransGlobe Energy Corporation TGA 3.19 0.91
TravelCenters of America LLC TA 56.99 22.25
TravelCenters of America LLC TANNI 27.88 25.54
Travelzoo TZOO 18.1 8.71
Tribune Publishing Company TPCO 18.37 14.53
TriCo Bancshares TCBK 51.25 34.8
Trident Acquisitions Corp TDAC 15.63 10.8
Trillium Therapeutics Inc TRIL 17.91 5.86
TriMas Corporation TRS 35.93 27.95
Trimble Inc TRMB 95.72 65.91
Trinity Biotech plc TRIB 6.78 1.92
TripAdvisor Inc TRIP 61.03 28.31
TriState Capital Holdings Inc TSC 31 17.26
TriState Capital Holdings Inc TSCAP 28.8 25.32
Truett Hurst Inc THST 0.92 0.45
TrustCo Bank Corp NY TRST 39.13 6.26
Trustmark Corporation TRMK 35.5 27.04
TSR Inc TSRI 13.09 6.2
TTEC Holdings Inc TTEC 112.27 71.01
TTM Technologies Inc TTMI 15.21 12.37
TuanChe Limited TC 4.49 1.79
Tucows Inc TCX 92.26 71.97
Turtle Beach Corporation HEAR 38.13 20.47
Twenty First Century Fox Inc FOX 41.44 28.26
Twenty First Century Fox Inc FOXA 44.18 28.81
Twin Disc Incorporated TWIN 15.7 7.65
Tyme Technologies Inc TYME 3.53 0.96
U S Concrete Inc USCR 75.69 39.7
U S Auto Parts Network Inc PRTS 21.87 12.24
U S Energy Corp USEG 7.1 3.5
U S Global Investors Inc GROW 11.84 5.02
U S Gold Corp USAU 16.29 9.1
U S Well Services Inc USWS 3.06 0.39
U S Well Services Inc USWSW 0.47 0.02
UFP Technologies Inc UFPT 69.99 44.5
Ulta Beauty Inc ULTA 407.03 279.76
Ultra Clean Holdings Inc UCTT 65.01 33.82
Ultralife Corporation ULBI 10.5 5.87
UMB Financial Corporation UMBF 103.61 68.64
Umpqua Holdings Corporation UMPQ 21.27 14.51
Unico American Corporation UNAM 6.05 2.61
Union Bankshares Inc UNB 37.75 25.41
United Bancorp Inc UBCP 15.88 12.75
United Bancshares Inc UBOH 37.03 23.29
United Bankshares Inc UBSI 42.31 31.66
United Community Banks Inc UCBI 36.46 28.04
United Continental Holdings Inc UAL 62.45 39.99
United Fire Group Inc UFCS 35.9 21.75
United Insurance Holdings Corp UIHC 7.97 2.8
United Natural Foods Inc UNFI 50.87 16.42
United Security Bancshares UBFO 8.85 6.76
United States Lime & Minerals Inc USLM 154.89 112.8
United Therapeutics Corporation UTHR 214.88 153.94
United Guardian Inc UG 17.9 13.82
Uniti Group Inc UNIT 14.4 10.37
Unity Bancorp Inc UNTY 26.97 17.58
Universal Display Corporation OLED 260.29 164.76
Universal Electronics Inc UEIC 64.49 43.79
Universal Forest Products Inc UFPI 88.63 53.94
Universal Logistics Holdings Inc ULH 26.95 19.05
Universal Stainless & Alloy Products Inc USAP 12.13 7.13
Univest Corporation of Pennsylvania UVSP 29.4 20.49
Urban One Inc UONE 20.95 4.16
Urban One Inc UONEK 7.4 1.2
Urban Outfitters Inc URBN 41.5 24.86
US Ecology Inc ECOL 45.35 30.39
USA Technologies Inc USAT 12.67 9.45
USA Technologies Inc USATP 33.95 29.5
USA Truck Inc USAK 20.81 8.69
Utah Medical Products Inc UTMD 97.16 82.36
UTStarcom Holdings Corp UTSI 2.27 1.09
Valley National Bancorp VLY 14.52 9.83
Valley National Bancorp VLYPO 26.48 25.04
Valley National Bancorp VLYPP 31 26.31
Value Line Inc VALU 37.8 26.57
Vanda Pharmaceuticals Inc VNDA 21.51 13.42
VanEck Vectors Biotech ETF BBH 220.75 167.47
Varex Imaging Corporation VREX 29.69 16.99
Vaxart Inc VXRT 23.33 5.06
VBI Vaccines Inc VBIV 4.32 2.61
VectoIQ Acquisition Corp VTIQ 10.35 9.64
Veeco Instruments Inc VECO 25.38 17.82
VEON Ltd VEON 2.32 1.57
Vera Bradley Inc VRA 13.54 7.69
Veracyte Inc VCYT 82.86 32.94
Verastem Inc VSTM 4.85 1.9
Vericel Corporation VCEL 67.81 30.93
Verint Systems Inc VRNT 77.44 41.87
VeriSign Inc VRSN 233.53 187.7
Verisk Analytics Inc VRSK 213.14 161.65
Verona Pharma plc VRNA 9.36 4.49
Verra Mobility Corporation VRRM 16.22 12.67
Vertex Energy Inc VTNR 13.23 0.76
Vertex Pharmaceuticals Incorporated VRTX 240.62 177.01
Veru Inc VERU 20.78 6.73
Viacom Inc VIA 11.99 9.26
ViaSat Inc VSAT 60.44 31.51
Viavi Solutions Inc VIAV 18.12 14.74
Vicor Corporation VICR 149.64 75.74
VictoryShares Developed Enhanced Volatility Wtd ETF CIZ 35.45 31.12
ViewRay Inc VRAY 7.41 3.83
Viking Therapeutics Inc VKTXW 8.95 4.2
Village Bank and Trust Financial Corp VBFC 52.8 32.44
Village Super Market Inc VLGEA 26.19 21.07
Virco Manufacturing Corporation VIRC 3.84 2.35
VirTra Inc VTSI 12.18 3.43
Virtus Investment Partners Inc VRTS 327.54 203.92
Virtusa Corporation VRTU 51.33 51
VistaGen Therapeutics Inc VTGN 3.45 1.89
Visteon Corporation VC 145.14 94.39
VivoPower International PLC VVPR 17.14 4.71
Vodafone Group Plc VOD 20.23 15.24
VOXX International Corporation VOXX 25.8 9.71
VSE Corporation VSEC 52.64 34.5
Vuzix Corporation VUZI 30.57 8.48
Waitr Holdings Inc WTRH 4.14 0.8
Walgreens Boots Alliance Inc WBA 56.8 41.16
Washington Federal Inc WAFD 36.28 25.57
Washington Trust Bancorp Inc WASH 55.92 43.21
Waterstone Financial Inc WSBF 20.99 18.32
Wayside Technology Group Inc WSTG 30 18
WCF Bancorp Inc WCFB 9.25 6.99
WD 40 Company WDFC 332.29 209.2
Wendy& 39 s Company The WEN 28.87 19.02
Werner Enterprises Inc WERN 48.91 38.8
WesBanco Inc WSBC 39.49 29
West Bancorporation WTBA 31.37 19.06
Westamerica Bancorporation WABC 66.43 54.03
Westell Technologies Inc WSTL 1.29 0.7
Western Asset Total Return ETF WBND 28.15 26.62
Western Digital Corporation WDC 77.14 49.47
Western New England Bancorp Inc WNEB 9.06 6.31
Westport Fuel Systems Inc WPRT 12.14 3.12
Westwater Resources Inc WWR 10.71 3.15
Weyco Group Inc WEYS 25.05 16
Wheeler Real Estate Investment Trust Inc WHLR 5.3 2.53
Wheeler Real Estate Investment Trust Inc WHLRD 18.55 15.35
Wheeler Real Estate Investment Trust Inc WHLRP 15.26 8.11
WhiteHorse Finance Inc WHF 16.68 13.3
WhiteHorse Finance Inc WHFBZ 26.19 25.21
Wilhelmina International Inc WHLM 10.8 4.39
Willamette Valley Vineyards Inc WVVI 15.5 6.3
Willamette Valley Vineyards Inc WVVIP 9 4.9
Willdan Group Inc WLDN 54.45 32.31
Willis Lease Finance Corporation WLFC 46.05 27.6
Willis Towers Watson Public Limited Company WLTW 271.32 199.95
WillScot Corporation WSC 33.67 23.4
Winmark Corporation WINA 223.55 170.53
Wins Finance Holdings Inc WINS 6 4.25
Wintrust Financial Corporation WTFC 91.82 60.93
Wintrust Financial Corporation WTFCM 28.84 26.45
WisdomTree Investments Inc WETF 7.27 5.27
WisdomTree Japan Hedged SmallCap Equity Fund DXJS 47.63 39.1
Wix com Ltd WIX 356.36 177.74
Woodward Inc WWD 129.93 109.37
Workday Inc WDAY 281.36 220
Workhorse Group Inc WKHS 41.88 6.04
World Acceptance Corporation WRLD 208.18 104.9
Wrap Technologies Inc WRTC 5.57 4.8
WSFS Financial Corporation WSFS 55.7 42.8
WVS Financial Corp WVFC 16.79 14.25
Wynn Resorts Limited WYNN 140 78.77
Xcel Energy Inc XEL 72.59 57.69
Xencor Inc XNCR 53.79 30.65
Xenetic Biosciences Inc XBIO 5.3 1.57
Xilinx Inc XLNX 173.74 112.09
XOMA Corporation XOMA 43.99 21.4
Xperi Corporation XPER 24.76 18.13
XpresSpa Group Inc XSPA 2.83 1.03
XTL Biopharmaceuticals Ltd XTLB 5.2 2.89
Yandex N V YNDX 82.08 59.83
Yangtze River Port and Logistics Limited YRIV 0.18 0.04
Yatra Online Inc YTRA 2.92 1.7
Yield10 Bioscience Inc YTEN 22.77 5.59
Youngevity International Inc YGYI 0.48 0.02
YRC Worldwide Inc YRCW 9.71 4.36
YY Inc YY 140.84 40.5
ZAGG Inc ZAGG 4.29 4.11
Zealand Pharma A S ZEAL 38.11 26.26
Zebra Technologies Corporation ZBRA 590.6 378.13
Zillow Group Inc Z 199.9 85.38
Zillow Group Inc ZG 203.79 85.46
Zion Oil & Gas Inc ZN 1.08 0.88
Zions Bancorporation N A ZION 65.1 42.93
ZIOPHARM Oncology Inc ZIOP 5.6 1.44
Zix Corporation ZIXI 10.13 6.65
ZK International Group Co Ltd ZKIN 12.35 2.48
Zogenix Inc ZGNX 23.43 13.11
Zumiez Inc ZUMZ 51.57 35.7
Zynga Inc ZNGA 12.18 7.21
3D Systems Corporation DDD 55.52 10.47
3M Company MMM 207.33 165.2
500 com Limited WBAI 27.02 7.08
A H Belo Corporation AHC 7.68 0.37
AAR Corp AIR 45.07 31.64
Aaron& 39 s Inc AAN 37.15 16.94
ABB Ltd ABB 37.98 28.27
Abbott Laboratories ABT 129.06 105.79
AbbVie Inc ABBV 120.78 102.3
Abercrombie & Fitch Company ANF 46.43 20.55
Aberdeen Global Dynamic Dividend Fund AGD 12.51 10.37
Aberdeen Global Premier Properties Fund AWP 6.84 5.17
Aberdeen Japan Equity Fund Inc JEQ 10.23 8.52
Aberdeen Total Dynamic Dividend Fund AOD 10.49 8.71
ABM Industries Incorporated ABM 53.79 36.92
Acadia Realty Trust AKR 22.77 13.7
Accenture plc ACN 354.02 241.92
Acco Brands Corporation ACCO 9.72 7.84
Acorn International Inc ATV 20.9 20.67
Acuity Brands Inc AYI 210.67 115.99
Adams Diversified Equity Fund Inc ADX 20.85 16.96
Adams Natural Resources Fund Inc PEO 17.1 11.4
Adecoagro S A AGRO 11.74 6.99
Adient plc ADNT 52.93 31.31
Adtalem Global Education Inc ATGE 41.69 32.03
Advance Auto Parts Inc AAP 233.71 147.93
AdvanSix Inc ASIX 45.27 19.78
Advent Claymore Convertible Securities and Income Fund AVK 19.81 16.28
AECOM ACM 69.55 48.92
Aegon NV AEG 5.23 3.91
Aercap Holdings N V AER 64.48 38.2
Aerojet Rocketdyne Holdings Inc AJRD 52.97 41.22
Affiliated Managers Group Inc AMG 179.87 100.91
Aflac Incorporated AFL 57.48 43.19
AG Mortgage Investment Trust Inc MITT 12.48 2.81
AGCO Corporation AGCO 157.67 102.51
Agilent Technologies Inc A 179.28 114.99
Agnico Eagle Mines Limited AEM 76.39 49.72
Agree Realty Corporation ADC 75.44 62.69
Air Lease Corporation AL 52.56 36.74
Air Products and Chemicals Inc APD 305.66 252.24
Alamo Group Inc ALG 165.08 137.74
Alamos Gold Inc AGI 9.64 7.01
Alaska Air Group Inc ALK 73.74 48.83
Albany International Corporation AIN 92.25 69.52
Albemarle Corporation ALB 248.16 139.59
Alcoa Corporation AA 57.24 18
Alexander & Baldwin Inc ALEX 24.54 15.12
Alexander& 39 s Inc ALX 305.2 253.75
Alexandria Real Estate Equities Inc ARE 209.07 154.64
Algonquin Power & Utilities Corp AQN 17.73 14.52
Algonquin Power & Utilities Corp AQNA 28.42 26.76
Alleghany Corporation Y 729.8 564.76
Allegheny Technologies Incorporated ATI 24.8 15.97
Allegion plc ALLE 148.13 107.01
Allete Inc ALE 72.55 59.11
Alliance Data Systems Corporation ADS 125.52 67.58
Alliance National Municipal Income Fund Inc AFB 15.21 13.94
Alliance World Dollar Government Fund II AWF 12.5 11.58
AllianceBernstein Holding L P AB 54.94 33
Alliant Energy Corporation LNT 62.18 46.16
AllianzGI Convertible & Income 2024 Target Term Fund CBH 10.61 9.91
AllianzGI Convertible & Income Fund NCV 6.27 5.45
AllianzGI Convertible & Income Fund II NCZ 5.48 4.84
AllianzGI NFJ Dividend Interest & Premium Strategy Fund NFJ