| AAN |
 |
Aarons, Inc |
10.02 |
10.06 |
10.00 |
10.04 |
979.9K |
-0.69% |
| AAP |
|
Advance Auto Parts, Inc |
40.00 |
41.51 |
39.85 |
41.43 |
2.86M |
4.94% |
| AAPL |
|
Apple Inc |
223.58 |
224.04 |
221.91 |
222.50 |
36.68M |
-0.12% |
| AAT |
|
American Assets Trust |
26.63 |
26.75 |
26.35 |
26.70 |
176.7K |
1.37% |
| ACCO |
|
Acco Brands Corp |
5.29 |
5.37 |
5.28 |
5.34 |
339.4K |
2.30% |
| ACEL |
|
Accel Entertainment Inc |
11.50 |
11.72 |
11.45 |
11.65 |
230.4K |
2.01% |
| ACI |
|
Arch Coal, Inc |
19.10 |
19.16 |
18.99 |
19.06 |
2.61M |
0.32% |
| ACU |
|
Acme United Corporation |
42.50 |
43.07 |
41.94 |
42.70 |
7.4K |
-0.28% |
| ADBE |
|
Adobe Systems Incorporated |
532.57 |
540.27 |
526.60 |
536.87 |
10.41M |
-8.47% |
| ADM |
|
Archer Daniels Midland Company |
59.89 |
60.40 |
59.65 |
60.39 |
1.84M |
1.29% |
| ADT |
|
ADT Inc |
6.95 |
7.04 |
6.93 |
7.00 |
4.42M |
1.16% |
| ADTX |
|
Aditx Therapeutics Inc |
0.50 |
0.51 |
0.44 |
0.45 |
522.5K |
-10.00% |
| ADV |
|
Advantage Solutions Inc |
3.74 |
3.93 |
3.74 |
3.91 |
512K |
6.54% |
| ADX |
|
Adams Express Company |
21.18 |
21.27 |
21.08 |
21.24 |
196.9K |
0.62% |
| AE |
|
Adams Resources & Energy, Inc |
23.97 |
24.12 |
23.97 |
24.12 |
2.9K |
-1.75% |
| AEI |
|
Alset EHome International Inc |
0.99 |
1.16 |
0.99 |
1.10 |
68.1K |
17.02% |
| AEM |
|
Agnico-Eagle Mines Limited (USA) |
83.11 |
83.95 |
82.81 |
83.17 |
2.64M |
1.60% |
| AEO |
|
American Eagle Outfitters |
19.59 |
19.93 |
19.56 |
19.78 |
3.14M |
2.33% |
| AEYE |
|
Audioeye Inc |
21.41 |
22.89 |
21.41 |
22.50 |
156.9K |
6.94% |
| AFBI |
|
Affinity Bancshares Inc |
21.48 |
21.60 |
21.44 |
21.51 |
5.8K |
0.14% |
| AFRM |
|
Affirm Holdings Inc |
42.39 |
44.63 |
42.39 |
44.01 |
13.26M |
5.44% |
| AGI |
|
Alamos Gold Inc |
20.46 |
20.90 |
20.45 |
20.69 |
4.35M |
3.14% |
| AGNC |
|
American Capital Agency Corp |
10.28 |
10.35 |
10.26 |
10.35 |
14.09M |
1.17% |
| AGR |
|
AB Svensk Ekportkredit (Swedish Export Credit Corporation) Accelerated Return Notes Linked to the Russell 2000 Index |
35.74 |
35.89 |
35.74 |
35.88 |
884.7K |
0.39% |
| AGX |
|
Argan, Inc |
90.12 |
91.57 |
88.78 |
91.10 |
233K |
2.83% |
| AIM |
|
Aerosonic Corporation |
0.30 |
0.31 |
0.29 |
0.30 |
169.1K |
0.00% |
| AIR |
|
AAR Corp |
66.23 |
68.36 |
66.10 |
67.64 |
252K |
2.64% |
| AIRI |
|
Air Industries Group Inc |
6.34 |
7.41 |
6.04 |
7.41 |
411.6K |
18.37% |
| AIT |
|
Applied Industrial Technologies |
203.83 |
205.54 |
202.94 |
203.98 |
164.1K |
0.97% |
| AIV |
|
Apartment Investment and Management Co |
9.07 |
9.25 |
9.04 |
9.22 |
801.7K |
2.56% |
| AJG |
|
Arthur J |
296.60 |
298.17 |
294.41 |
297.39 |
400.5K |
0.27% |
| AJX |
|
Great Ajax Corp |
3.50 |
3.60 |
3.49 |
3.58 |
62.6K |
3.17% |
| AKR |
|
Acadia Realty Trust |
23.16 |
23.16 |
22.84 |
22.97 |
906.8K |
0.35% |
| AKRO |
|
Akero Therapeutics Inc |
26.00 |
27.41 |
25.69 |
27.34 |
362.1K |
6.38% |
| ALDX |
|
Aldeyra Therapeu |
6.28 |
6.36 |
5.86 |
6.03 |
442.5K |
-2.58% |
| ALEX |
|
Alexander & Baldwin, Inc |
19.90 |
19.91 |
19.69 |
19.81 |
308.5K |
0.66% |
| ALGM |
|
Allegro Microsystems Inc |
21.31 |
22.60 |
21.31 |
22.44 |
2.28M |
6.20% |
| ALRN |
|
American Learning Corp |
2.78 |
2.80 |
2.67 |
2.74 |
5.3K |
-4.20% |
| ALTO |
|
Alto Ingredients Inc |
1.44 |
1.54 |
1.42 |
1.54 |
563.8K |
7.69% |
| AMAT |
|
Applied Materials, Inc |
185.30 |
188.80 |
184.95 |
188.47 |
4.85M |
2.87% |
| AMPY |
|
Amplify Energy Corp |
6.33 |
6.39 |
6.28 |
6.35 |
250.9K |
1.11% |
| AMTB |
|
Mercantil Bank Holding Cl A |
21.00 |
21.62 |
20.93 |
21.61 |
89.6K |
4.04% |
| AMZN |
|
Amazon |
187.00 |
188.50 |
185.91 |
186.49 |
26.47M |
-0.27% |
| AN |
|
AutoNation, Inc |
163.36 |
168.46 |
163.36 |
166.96 |
284.6K |
3.73% |
| ANAB |
|
Anaptysbio Inc |
38.47 |
40.70 |
38.47 |
40.33 |
581.7K |
5.30% |
| ANDE |
|
The Andersons, Inc |
47.04 |
48.13 |
46.85 |
47.90 |
169.2K |
3.28% |
| ANF |
|
Abercrombie & Fitch Co |
139.48 |
145.55 |
139.33 |
142.19 |
1.65M |
3.38% |
| ANGO |
|
AngioDynamics, Inc |
7.60 |
7.71 |
7.53 |
7.64 |
321.9K |
1.73% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
35.81 |
37.50 |
35.72 |
37.41 |
247.2K |
6.70% |
| APA |
|
Apache Corporation |
23.98 |
24.49 |
23.73 |
23.94 |
6.08M |
1.01% |
| APDN |
|
Applied Dna Scns |
1.52 |
1.57 |
1.32 |
1.37 |
1.62M |
-8.67% |
| APLE |
|
Apple Hospitality REIT Inc |
14.26 |
14.30 |
14.15 |
14.28 |
1.37M |
0.78% |
| APOG |
|
Apogee Enterprises, Inc |
64.21 |
65.68 |
63.85 |
65.44 |
81.9K |
3.41% |
| APPS |
|
Digital Turbine |
2.82 |
2.96 |
2.73 |
2.94 |
3.23M |
6.91% |
| AR |
|
Antero Resources Corp |
26.91 |
27.00 |
26.29 |
26.49 |
3.32M |
-0.30% |
| ARCT |
|
Arcturus Therapeutics Ltd |
20.22 |
20.87 |
19.97 |
20.75 |
586K |
4.22% |
| ARDX |
|
Ardelyx Inc |
6.29 |
6.43 |
6.22 |
6.31 |
2.31M |
1.45% |
| ARKO |
|
ARKO Corp |
6.16 |
6.41 |
6.14 |
6.36 |
259.3K |
5.12% |
| ARMK |
|
Aramark Holdings Corp |
38.22 |
38.54 |
37.84 |
38.21 |
1.64M |
0.32% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
20.72 |
20.80 |
20.47 |
20.76 |
2.26M |
0.97% |
| ARTL |
|
The Aristotle Corporation |
1.21 |
1.23 |
1.18 |
1.18 |
1.3K |
1.72% |
| ASB |
|
AdvanSource Biomaterials Corporation |
20.75 |
21.31 |
20.71 |
21.27 |
1.54M |
3.91% |
| ASM |
|
Avino Silver & Gold |
1.04 |
1.08 |
1.03 |
1.05 |
1.25M |
0.96% |
| ASPN |
|
Aspen Aerogels Inc |
24.50 |
25.55 |
24.27 |
24.84 |
1.39M |
2.60% |
| ASRT |
|
Assertio Therapeutics Inc |
1.28 |
1.29 |
1.21 |
1.22 |
349.2K |
-3.94% |
| ASRV |
|
AmeriServ Financial, Inc |
2.65 |
2.73 |
2.63 |
2.64 |
13.4K |
0.00% |
| ATEC |
|
Alphatec Holdings, Inc |
5.53 |
5.76 |
5.51 |
5.59 |
1.45M |
2.01% |
| ATHA |
|
Athira Pharma Inc |
0.52 |
0.54 |
0.51 |
0.53 |
786.4K |
3.92% |
| ATKR |
|
Atkore International Group |
86.30 |
88.00 |
85.92 |
86.36 |
713K |
1.59% |
| ATNI |
|
Atlantic Tele-Network, Inc |
29.00 |
29.94 |
28.96 |
29.81 |
82.4K |
3.26% |
| AUMN |
|
Golden Minerals Company |
0.30 |
0.30 |
0.26 |
0.26 |
593.9K |
-3.70% |
| AVA |
|
Avista Corporation |
37.97 |
38.54 |
37.85 |
38.54 |
464.3K |
2.42% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
12.15 |
12.28 |
12.15 |
12.24 |
372.6K |
0.49% |
| AVT |
|
Avnet, Inc |
50.43 |
50.85 |
50.24 |
50.64 |
376.8K |
1.30% |
| AWRE |
|
Aware, Inc |
2.19 |
2.35 |
2.12 |
2.15 |
39K |
-2.71% |
| AXGN |
|
Axogen Inc |
13.66 |
13.81 |
13.53 |
13.79 |
208.5K |
1.62% |
| AXNX |
|
Axonics Modulation Technologies Inc |
68.89 |
68.89 |
68.60 |
68.83 |
128.2K |
0.19% |
| AXON |
|
Axon Enterprise Inc |
382.98 |
385.00 |
375.71 |
379.61 |
499.4K |
-1.27% |
| AXTI |
|
AXT, Inc |
2.34 |
2.42 |
2.32 |
2.35 |
186.1K |
2.62% |
| AZO |
|
AutoZone, Inc |
3122.27 |
3140.30 |
3098.39 |
3123.36 |
95.1K |
0.60% |
| BABA |
|
Alibaba |
84.39 |
84.89 |
83.82 |
84.69 |
8.97M |
-0.94% |
| BAC |
|
Bank of America Corporation |
38.88 |
39.09 |
38.44 |
38.65 |
31.86M |
-0.34% |
| BANC |
|
First Pactrust Bancorp |
14.14 |
14.34 |
14.14 |
14.31 |
2.09M |
3.32% |
| BANR |
|
Banner Corporation |
56.84 |
57.55 |
56.53 |
57.55 |
107.9K |
2.77% |
| BATL |
|
Battalion Oil Corp |
3.04 |
3.41 |
2.97 |
3.01 |
15K |
1.69% |
| BBDC |
|
Barings Bdc Inc |
9.92 |
9.97 |
9.89 |
9.95 |
350.3K |
0.81% |
| BBW |
|
Build-A-Bear Workshop, Inc |
31.28 |
31.95 |
30.78 |
30.92 |
316.1K |
-1.12% |
| BBY |
|
Best Buy Co |
98.51 |
99.46 |
97.97 |
98.45 |
1.94M |
0.72% |
| BC |
|
Brunswick Corporation |
76.86 |
79.84 |
76.63 |
79.15 |
1.13M |
4.41% |
| BCO |
|
The Brinks Company |
109.58 |
111.67 |
109.21 |
111.07 |
258.8K |
3.10% |
| BDN |
|
Brandywine Realty Trust |
5.20 |
5.38 |
5.20 |
5.36 |
1.16M |
3.88% |
| BDX |
|
Becton, Dickinson and Co |
235.66 |
237.50 |
233.79 |
234.18 |
772.5K |
-0.56% |
| BE |
|
Bloom Energy Corp Cl A |
10.59 |
10.66 |
10.14 |
10.20 |
4.29M |
-1.73% |
| BEEM |
|
Beam Global |
5.22 |
5.50 |
5.22 |
5.29 |
64.9K |
0.38% |
| BEKE |
|
Ke Holdings Inc ADR |
13.53 |
13.67 |
13.28 |
13.39 |
7.67M |
-1.47% |
| BEST |
|
Shiner International, Inc |
2.75 |
2.76 |
2.75 |
2.76 |
8.7K |
0.36% |
| BFS |
|
Saul Centers, Inc |
40.86 |
41.18 |
40.28 |
41.06 |
40.7K |
0.93% |
| BFST |
|
Business First Bancshares Inc |
25.00 |
25.73 |
24.99 |
25.63 |
77.2K |
3.10% |
| BG |
|
Bunge Limited |
96.81 |
98.05 |
96.43 |
97.38 |
727.4K |
0.99% |
| BGFV |
|
Big 5 Sporting Goods Corporation |
1.90 |
2.00 |
1.85 |
1.93 |
402.2K |
3.21% |
| BGI |
|
CITIGROUP |
2.36 |
2.36 |
2.26 |
2.31 |
21K |
0.00% |
| BGNE |
|
Beigene Ltd Ads |
200.00 |
200.61 |
195.71 |
198.49 |
212.4K |
1.13% |
| BGT |
|
Blackrock Floating Rate Income Trust |
12.92 |
13.00 |
12.84 |
12.86 |
186.3K |
0.08% |
| BHK |
|
BlackRock Core Bond Trust |
12.03 |
12.03 |
11.91 |
11.95 |
212.9K |
-0.17% |
| BIDU |
|
Baidu, Inc |
83.88 |
84.09 |
83.33 |
83.65 |
1.98M |
-0.50% |
| BIGC |
|
Bigcommerce Holdings Inc |
5.64 |
5.96 |
5.64 |
5.82 |
889K |
3.74% |
| BIO |
|
Bio-Rad Laboratories, Inc |
323.61 |
326.26 |
319.47 |
326.22 |
182.4K |
1.33% |
| BIT |
|
Blackrock Multi-Sector Income T |
15.04 |
15.10 |
15.02 |
15.09 |
101.6K |
0.60% |
| BK |
|
The Bank of New York Mellon Corporation |
69.36 |
69.74 |
68.52 |
68.70 |
3.62M |
-0.46% |
| BKE |
|
The Buckle, Inc |
42.78 |
44.31 |
42.59 |
43.98 |
367.7K |
4.84% |
| BKR |
|
Michael Baker Corporation |
33.33 |
33.92 |
33.13 |
33.40 |
7.29M |
0.33% |
| BKT |
|
BlackRock Income Trust |
12.55 |
12.67 |
12.54 |
12.61 |
153.5K |
0.64% |
| BKYI |
|
Bio-Key Intl Inc |
1.76 |
1.78 |
1.42 |
1.54 |
673.6K |
-9.41% |
| BL |
|
Blackline Inc |
49.67 |
50.16 |
49.36 |
50.01 |
423.6K |
1.52% |
| BLIN |
|
Bridgeline Digital Inc |
1.08 |
1.10 |
1.04 |
1.09 |
24.1K |
0.93% |
| BLK |
|
BlackRock, Inc |
888.14 |
892.14 |
882.68 |
885.73 |
406.8K |
0.07% |
| BMO |
|
Bank of Montreal (USA) |
85.58 |
86.73 |
85.20 |
85.56 |
841.4K |
0.51% |
| BMRA |
|
Biomerica Inc |
0.30 |
0.32 |
0.28 |
0.30 |
102.4K |
-3.23% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
84.43 |
85.00 |
83.95 |
84.90 |
1.19M |
0.62% |
| BMY |
|
Bristol Myers Squibb Co |
48.25 |
49.15 |
48.20 |
49.13 |
9.41M |
1.84% |
| BNED |
|
Barnes & Noble Education Inc C |
11.42 |
12.13 |
11.21 |
11.48 |
198.7K |
2.78% |
| BNGO |
|
Bionano Genomics Inc |
0.47 |
0.48 |
0.43 |
0.43 |
1.46M |
-4.44% |
| BNR |
|
Burning Rock Biotech Limited ADR |
3.60 |
3.97 |
3.55 |
3.57 |
13.9K |
2.59% |
| BOH |
|
Bank of Hawaii Corporation |
63.86 |
64.51 |
63.72 |
64.47 |
252K |
2.41% |
| BOLT |
|
Bolt Technology Corp |
0.63 |
0.63 |
0.61 |
0.61 |
259.4K |
-1.61% |
| BOOT |
|
LaCrosse Footwear, Inc |
152.37 |
156.27 |
152.11 |
154.55 |
451.2K |
2.73% |
| BRKL |
|
Brookline Bancorp, Inc |
9.87 |
10.04 |
9.87 |
10.03 |
374.4K |
2.24% |
| BRKR |
|
Bruker Corporation |
64.98 |
65.74 |
64.43 |
65.66 |
805.4K |
1.44% |
| BRTX |
|
BioRestorative Therapies Inc |
1.53 |
1.70 |
1.51 |
1.69 |
60.4K |
12.67% |
| BRX |
|
Brixmor Property Group Inc |
27.68 |
28.08 |
27.41 |
28.02 |
1.95M |
2.00% |
| BSET |
|
Bassett Furniture Industries Inc |
13.57 |
13.93 |
13.57 |
13.80 |
5.1K |
2.99% |
| BTA |
|
BlackRock LT Municipal Advantage Trust |
10.73 |
10.80 |
10.70 |
10.75 |
18.7K |
0.66% |
| BTTR |
|
Better Choice Company Inc |
3.12 |
3.12 |
2.78 |
2.97 |
38.7K |
-2.30% |
| BTU |
|
Peabody Energy Corporation |
21.62 |
22.37 |
21.53 |
22.07 |
2.4M |
3.47% |
| BTZ |
|
AUTHENTEC INC |
11.14 |
11.16 |
11.09 |
11.15 |
367.7K |
0.27% |
| BURL |
|
Burlington Stores Inc |
278.40 |
278.49 |
273.83 |
277.45 |
820.6K |
0.78% |
| BWEN |
|
Broadwind Energy Inc |
2.19 |
2.27 |
2.16 |
2.17 |
85.3K |
1.88% |
| BWXT |
|
Bwx Technologies Inc |
98.64 |
99.15 |
97.97 |
98.42 |
589.8K |
-0.04% |
| BX |
|
The Blackstone Group L |
148.00 |
151.87 |
147.75 |
151.19 |
4.68M |
3.20% |
| BYND |
|
Beyond Meat Inc |
6.50 |
6.50 |
6.20 |
6.26 |
1.35M |
-0.63% |
| BZUN |
|
Baozun Inc Ads |
2.41 |
2.50 |
2.41 |
2.50 |
219.4K |
3.31% |
| C |
|
Citigroup Inc |
57.71 |
58.28 |
57.43 |
57.67 |
10.38M |
0.59% |
| CACI |
|
CACI International Inc |
472.56 |
480.75 |
472.53 |
476.24 |
45.3K |
0.99% |
| CADE |
|
Cadence Financial Corporation |
30.89 |
31.73 |
30.83 |
31.70 |
1.61M |
3.12% |
| CAL |
|
Continental Airlines, Inc |
30.51 |
32.68 |
30.01 |
31.80 |
1.46M |
5.19% |
| CALM |
|
Cal-Maine Foods, Inc |
69.77 |
70.19 |
68.81 |
69.38 |
586.4K |
0.04% |
| CAPL |
|
Crossamerica Partners LP |
21.00 |
21.21 |
20.67 |
20.74 |
42K |
-0.81% |
| CAR |
|
Avis Budget Group Inc |
72.17 |
76.72 |
70.92 |
76.36 |
664.1K |
8.67% |
| CARA |
|
Cara Therapeutics |
0.28 |
0.28 |
0.26 |
0.26 |
587.5K |
-3.70% |
| CARR |
|
Carrier Global Corp [Carr/I] |
75.89 |
77.48 |
75.64 |
76.51 |
5.09M |
1.51% |