| ACI |
 |
Arch Coal, Inc |
19.08 |
19.16 |
18.45 |
18.47 |
6.73M |
-2.84% |
| ADBE |
|
Adobe Systems Incorporated |
570.90 |
572.95 |
561.86 |
562.46 |
361K |
-0.96% |
| ADM |
|
Archer Daniels Midland Company |
60.03 |
60.55 |
59.19 |
59.47 |
2.64M |
-1.00% |
| AEO |
|
American Eagle Outfitters |
19.14 |
19.26 |
18.88 |
18.88 |
4.38M |
-1.92% |
| AMZN |
|
Amazon |
177.24 |
178.38 |
171.16 |
171.39 |
41.14M |
-3.65% |
| ARKO |
|
ARKO Corp |
6.18 |
6.22 |
6.03 |
6.05 |
176.2K |
-1.47% |
| ARMK |
|
Aramark Holdings Corp |
37.47 |
37.63 |
36.53 |
36.71 |
1.35M |
-1.79% |
| ASO |
|
AirShares EU Carbon Allowances Fund(ETF) |
53.79 |
54.39 |
53.74 |
54.04 |
207.7K |
0.43% |
| BBW |
|
Build-A-Bear Workshop, Inc |
32.50 |
33.39 |
31.27 |
31.32 |
304.2K |
-4.34% |
| BEST |
|
Shiner International, Inc |
2.75 |
2.76 |
2.75 |
2.75 |
12.4K |
0.00% |
| BGFV |
|
Big 5 Sporting Goods Corporation |
1.99 |
2.12 |
1.96 |
2.12 |
309.1K |
5.47% |
| BGI |
|
CITIGROUP |
2.83 |
2.87 |
2.55 |
2.57 |
21.7K |
-8.54% |
| BIG |
|
Big Lots, Inc |
0.46 |
0.55 |
0.42 |
0.50 |
9.47M |
8.70% |
| BJ |
|
BJs Wholesale Club, Inc |
78.11 |
78.71 |
76.33 |
77.00 |
693.8K |
-1.64% |
| BKE |
|
The Buckle, Inc |
42.14 |
42.14 |
41.12 |
41.29 |
139.2K |
-1.76% |
| BNED |
|
Barnes & Noble Education Inc C |
12.35 |
12.74 |
11.51 |
11.91 |
298.1K |
-3.56% |
| BOOT |
|
LaCrosse Footwear, Inc |
134.56 |
136.74 |
133.59 |
135.51 |
388.7K |
0.45% |
| BURL |
|
Burlington Stores Inc |
266.44 |
268.99 |
259.84 |
259.92 |
638.5K |
-2.77% |
| BYND |
|
Beyond Meat Inc |
6.21 |
6.21 |
5.96 |
6.03 |
463.1K |
1.34% |
| CAL |
|
Continental Airlines, Inc |
39.16 |
39.76 |
38.66 |
38.82 |
339.6K |
-1.82% |
| CAPL |
|
Crossamerica Partners LP |
19.69 |
19.77 |
19.42 |
19.77 |
20.8K |
1.13% |
| CHD |
|
Church & Dwight Co |
105.58 |
106.18 |
104.86 |
105.85 |
569.8K |
0.34% |
| COST |
|
Costco Wholesale Corporation |
891.26 |
893.20 |
871.00 |
876.68 |
2.07M |
-1.05% |
| CP |
|
Canadian Pacific Railway Limited (USA) |
83.50 |
84.20 |
82.46 |
82.85 |
1.41M |
-0.78% |
| CPB |
|
Campbell Soup Company |
51.20 |
52.17 |
51.20 |
51.89 |
2.63M |
1.07% |
| CPK |
|
Chesapeake Utilities Corporation |
120.83 |
120.83 |
118.31 |
118.32 |
57.2K |
-2.04% |
| CSV |
|
Carriage Services, Inc |
33.03 |
33.03 |
32.22 |
32.47 |
67K |
-1.67% |
| CVGW |
|
Calavo Growers, Inc |
23.53 |
23.67 |
23.29 |
23.50 |
36.1K |
-0.47% |
| DBD |
|
Diebold Incorporated |
42.29 |
42.35 |
40.07 |
40.91 |
54.7K |
-5.41% |
| DDS |
|
Dillards, Inc |
342.80 |
351.47 |
342.39 |
351.17 |
91.8K |
2.10% |
| DG |
|
Dollar General Corp. |
81.04 |
83.46 |
80.50 |
82.58 |
6.31M |
2.70% |
| DIT |
|
AMCON Distributing Co |
143.00 |
143.00 |
143.00 |
143.00 |
22 |
2.14% |
| DK |
|
Delek US Holdings, Inc |
19.74 |
20.23 |
19.43 |
19.52 |
1.05M |
-1.11% |
| DLTR |
|
Dollar Tree, Inc |
68.27 |
69.13 |
65.72 |
66.50 |
6.86M |
-2.88% |
| DORM |
|
Dorman Products Inc |
110.56 |
110.76 |
107.97 |
108.99 |
145.2K |
-1.30% |
| ENR |
|
Energizer Holdings, Inc |
31.65 |
31.78 |
31.31 |
31.42 |
249.9K |
-0.54% |
| EPC |
|
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
39.74 |
39.93 |
38.10 |
38.12 |
364.9K |
-4.29% |
| EZPW |
|
EZCORP, Inc |
11.84 |
11.95 |
11.48 |
11.53 |
689.4K |
-2.86% |
| FCFS |
|
First Cash Financial Services, Inc |
119.41 |
120.17 |
117.93 |
118.64 |
32.9K |
-0.39% |
| FIVE |
|
Five Below Inc |
76.05 |
79.36 |
76.05 |
78.30 |
387.3K |
2.96% |
| FL |
|
Foot Locker, Inc |
27.41 |
27.76 |
25.96 |
26.04 |
2.29M |
-5.07% |
| FLO |
|
Flowers Foods, Inc |
23.38 |
23.65 |
23.34 |
23.50 |
375.2K |
-0.72% |
| GFF |
|
Griffon Corporation |
63.19 |
64.35 |
62.31 |
62.41 |
325.2K |
-0.64% |
| GIS |
|
General Mills, Inc |
74.60 |
75.54 |
74.60 |
75.42 |
2.12M |
1.22% |
| GME |
|
GameStop Corp |
22.40 |
24.48 |
21.80 |
23.72 |
19.9M |
5.94% |
| GNLN |
|
Greenlane Holdings Inc Cl A |
4.90 |
5.30 |
4.45 |
4.99 |
259.2K |
10.89% |
| GO |
|
Grocery Outlet Holding Corp |
16.99 |
17.26 |
16.86 |
16.86 |
361.9K |
-0.82% |
| GPC |
|
Genuine Parts Company |
136.31 |
137.79 |
134.05 |
134.30 |
932.2K |
-2.21% |
| HBB |
|
Hamilton Beach Brands Holding Company Cl A |
27.53 |
28.00 |
26.90 |
27.85 |
24.6K |
0.83% |
| HELE |
|
Helen of Troy Limited |
56.00 |
56.00 |
52.24 |
54.82 |
875.2K |
3.57% |
| HOG |
|
Harley-Davidson, Inc |
37.14 |
37.54 |
36.33 |
36.88 |
799.7K |
-1.47% |
| HSY |
|
The Hershey Company |
198.10 |
201.65 |
197.84 |
199.80 |
1.19M |
0.86% |
| HVT |
|
Haverty Furniture Companies, Inc |
25.06 |
25.79 |
25.06 |
25.58 |
188K |
1.51% |
| IQ |
|
Iqiyi Inc ADR |
2.04 |
2.04 |
1.97 |
1.98 |
3.34M |
-1.98% |
| JBHT |
|
J |
169.75 |
171.12 |
168.15 |
168.15 |
97.2K |
-0.68% |
| JWN |
|
Nordstrom, Inc |
22.22 |
22.84 |
22.19 |
22.82 |
2.06M |
0.97% |
| KDP |
|
Keurig Dr Pepper Inc |
36.85 |
37.30 |
36.85 |
36.99 |
967.8K |
0.05% |
| KIRK |
|
Kirklands, Inc |
1.58 |
1.58 |
1.47 |
1.53 |
78.8K |
-0.65% |
| KMB |
|
Kimberly-Clark Corporation |
146.83 |
148.14 |
146.77 |
146.91 |
2.16M |
-0.77% |
| KR |
|
The Kroger Co |
53.22 |
53.46 |
52.24 |
52.27 |
5.98M |
-2.06% |
| LITB |
|
Lightinthebox Holding CO Ltd |
2.66 |
2.76 |
2.47 |
2.65 |
36.4K |
-2.21% |
| LOW |
|
Lowes Companies, Inc |
244.85 |
247.46 |
243.14 |
243.81 |
1.89M |
-0.12% |
| LQDT |
|
Liquidity Services, Inc |
21.74 |
22.00 |
21.63 |
21.81 |
42.1K |
0.00% |
| M |
|
Macys, Inc |
14.86 |
14.94 |
14.50 |
14.70 |
3.16M |
-1.14% |
| MAS |
|
Masco Corporation |
77.20 |
78.96 |
76.73 |
77.22 |
1.45M |
-0.03% |
| MATX |
|
Matson Inc |
130.60 |
131.75 |
125.17 |
125.62 |
463K |
-4.23% |
| MCRI |
|
Monarch Casino & Resort, Inc |
75.56 |
75.86 |
74.70 |
75.22 |
58.2K |
-0.28% |
| MDLZ |
|
Mondelez Intl Inc |
75.22 |
75.66 |
75.08 |
75.62 |
1.44M |
0.73% |
| MKC |
|
McCormick & Company, Incorporated |
83.08 |
83.58 |
82.65 |
82.88 |
1.44M |
-0.19% |
| MNST |
|
Monster Worldwide, Inc |
48.06 |
48.85 |
48.06 |
48.65 |
5.85M |
0.89% |
| MSN |
|
Emerson Radio Corp |
0.45 |
0.45 |
0.45 |
0.45 |
700 |
-4.26% |
| MTN |
|
Vail Resorts, Inc |
186.53 |
187.68 |
183.96 |
185.21 |
343.4K |
0.06% |
| MUSA |
|
Metals USA Holdings Corp |
515.08 |
517.56 |
508.81 |
510.62 |
73.9K |
-0.56% |
| NATH |
|
Nathans Famous, Inc |
76.50 |
77.50 |
76.01 |
76.88 |
5.8K |
1.41% |
| NGVC |
|
Natural Grocers By Vitamin Cottage Inc |
27.47 |
27.72 |
26.11 |
26.39 |
69.1K |
-3.93% |
| NTES |
|
NetEase |
78.02 |
78.04 |
77.19 |
77.58 |
1.21M |
-1.26% |
| NTR |
|
Nutrien Ltd |
46.34 |
46.90 |
46.04 |
46.54 |
1.34M |
0.06% |
| NURO |
|
NeuroMetrix, Inc |
3.98 |
4.02 |
3.63 |
3.77 |
10.7K |
-1.31% |
| ODC |
|
Oil-Dri Corporation of America |
65.14 |
65.70 |
64.51 |
64.52 |
9.2K |
-1.69% |
| OLLI |
|
Ollies Bargain CS |
87.93 |
88.37 |
86.67 |
87.31 |
990K |
-0.49% |
| PARR |
|
Par Petroleum Corp |
20.48 |
20.76 |
19.74 |
19.86 |
1.01M |
-2.84% |
| PBH |
|
Prestige Brands Holdings, Inc |
75.10 |
75.47 |
74.22 |
74.34 |
264.1K |
-0.99% |
| PEP |
|
PepsiCo, Inc |
177.44 |
178.58 |
177.44 |
177.63 |
1.03M |
-0.93% |
| PG |
|
The Procter & Gamble Company |
175.76 |
177.04 |
175.34 |
175.59 |
5.78M |
0.07% |
| PKG |
|
Packaging Corporation of America |
203.60 |
206.53 |
201.30 |
201.71 |
164K |
-1.11% |
| PLCE |
|
Childrens Place Retail Stores, Inc |
5.25 |
5.37 |
5.24 |
5.34 |
56.8K |
2.10% |
| POST |
|
Post Holdings Inc |
117.45 |
118.28 |
115.73 |
115.96 |
390.2K |
-1.62% |
| PTSI |
|
P |
17.75 |
17.75 |
17.13 |
17.20 |
8.4K |
-3.75% |
| QD |
|
Qudian Inc ADR |
1.84 |
1.91 |
1.80 |
1.80 |
345.9K |
-2.17% |
| REG |
|
Regency Centers Corporation |
73.25 |
73.68 |
72.70 |
72.74 |
86.1K |
-0.76% |
| SBH |
|
Sally Beauty Holdings, Inc |
12.28 |
12.45 |
11.91 |
11.94 |
1.59M |
-3.01% |
| SCI |
|
Service Corporation International |
78.52 |
79.09 |
77.33 |
77.76 |
400.2K |
-0.88% |
| SGC |
|
Superior Uniform Group, Inc |
14.56 |
14.58 |
14.10 |
14.11 |
83.5K |
-2.56% |
| SGRP |
|
SPAR Group, Inc |
2.40 |
2.43 |
2.39 |
2.39 |
581.4K |
-0.42% |
| SHOO |
|
Steven Madden, Ltd |
43.61 |
44.14 |
43.03 |
43.11 |
513.9K |
-1.67% |
| SITC |
|
Site Centers Corp |
57.72 |
58.03 |
56.64 |
57.01 |
499.4K |
-1.33% |
| SJM |
|
The J |
121.01 |
122.35 |
120.19 |
120.27 |
1.11M |
-0.76% |
| SMG |
|
The Scotts Miracle-Gro Company |
68.84 |
69.26 |
67.68 |
67.88 |
264.1K |
-1.45% |
| SMPL |
|
The Simply Good Foods Company |
33.55 |
33.73 |
33.26 |
33.29 |
150K |
-1.04% |
| SPTN |
|
Spartan Stores, Inc |
22.14 |
22.38 |
22.00 |
22.09 |
154.1K |
-0.14% |
| SRI |
|
Stoneridge, Inc |
13.01 |
13.18 |
12.76 |
12.81 |
36.3K |
-1.54% |
| SUN |
|
Sunoco, Inc |
52.56 |
53.03 |
51.69 |
51.87 |
356.2K |
-1.14% |
| TCS |
|
The Container Store Group Inc |
11.40 |
11.53 |
10.47 |
10.69 |
11.1K |
-6.15% |
| TGT |
|
Target Corporation |
151.61 |
153.23 |
150.72 |
151.10 |
2.45M |
-0.53% |
| TJX |
|
The TJX Companies, Inc |
117.69 |
118.14 |
115.83 |
115.91 |
2.3M |
-1.78% |
| TME |
|
Tencent Music Entertainment Group ADR |
10.27 |
10.49 |
10.13 |
10.18 |
4.04M |
-1.36% |
| TR |
|
Tootsie Roll Industries, Inc |
31.15 |
31.64 |
30.78 |
31.56 |
173.9K |
1.22% |
| TSCO |
|
Tractor Supply Company |
271.66 |
274.06 |
269.02 |
270.59 |
987.5K |
-0.08% |
| TSLA |
|
Tesla Motors Inc |
232.60 |
233.60 |
210.51 |
210.73 |
111.43M |
-8.45% |
| TSQ |
|
Townsquare Media Llc |
9.94 |
9.94 |
9.60 |
9.61 |
24.7K |
-2.83% |
| UNF |
|
UniFirst Corporation |
185.51 |
185.51 |
181.66 |
182.16 |
35.6K |
-2.40% |
| UNFI |
|
United Natural Foods, Inc |
15.72 |
15.90 |
15.19 |
15.27 |
218.9K |
-3.35% |
| UNP |
|
Union Pacific Corporation |
251.40 |
253.67 |
249.55 |
249.67 |
1.33M |
-0.74% |
| VERB |
|
Verb Technology Company Inc |
0.07 |
0.07 |
0.07 |
0.07 |
1.81M |
0.00% |
| VNCE |
|
Vince Holding Corp |
1.79 |
1.80 |
1.79 |
1.79 |
1.3K |
-3.24% |
| WBA |
|
Walgreens Boots Alliance |
8.77 |
8.97 |
8.70 |
8.92 |
5.17M |
2.06% |
| WERN |
|
Werner Enterprises, Inc |
36.29 |
36.55 |
35.92 |
36.01 |
418K |
-0.85% |
| WINA |
|
Winmark Corporation |
354.95 |
357.35 |
348.18 |
349.77 |
17.9K |
-1.09% |
| WMK |
|
Weis Markets, Inc |
67.62 |
68.00 |
67.19 |
67.85 |
62.3K |
0.49% |
| XPEL |
|
Xpel Technologies |
43.91 |
44.45 |
42.86 |
42.86 |
13.8K |
-1.74% |