ABEV |
 |
Ambev S.A. |
1.84 |
1.86 |
1.82 |
1.84 |
47.94M |
0.00% |
ABVC |
 |
ABVC BioPharma Inc |
0.45 |
0.48 |
0.42 |
0.44 |
140.6K |
-4.35% |
ACEL |
 |
Accel Entertainment Inc |
12.01 |
12.01 |
11.58 |
11.61 |
282.6K |
-3.09% |
ACU |
 |
Acme United Corporation |
37.58 |
38.32 |
37.21 |
37.70 |
11.7K |
-1.08% |
AFYA |
 |
Afya Ltd Cl A |
16.77 |
16.80 |
16.53 |
16.58 |
104.8K |
-0.60% |
AIVI |
 |
WisdomTree Trust |
41.48 |
41.48 |
41.22 |
41.28 |
2K |
-0.67% |
AMBO |
 |
Ambow Education Holding Ltd |
2.52 |
2.90 |
2.30 |
2.66 |
26.2K |
5.14% |
AMC |
 |
Amc Entertainment Holdings Inc |
3.10 |
3.12 |
3.03 |
3.10 |
6.11M |
0.00% |
AMCX |
 |
Amc Networks Cl A |
9.46 |
9.81 |
9.25 |
9.79 |
459.6K |
3.93% |
AOUT |
 |
American Outdoor Brands Inc |
17.60 |
17.60 |
16.90 |
16.94 |
153.7K |
-4.62% |
APEI |
 |
American Public Education, Inc |
21.92 |
22.19 |
21.77 |
21.87 |
103.7K |
-0.46% |
ARCO |
 |
Arcos Dorados Holdings Inc |
7.93 |
8.03 |
7.77 |
7.87 |
1.31M |
-0.88% |
ARKR |
 |
Ark Restaurants Corp |
12.40 |
12.50 |
12.40 |
12.40 |
3.5K |
-4.62% |
ARLO |
 |
Arlo Technologies Inc |
11.36 |
11.46 |
11.02 |
11.18 |
535.2K |
-1.76% |
ARMK |
 |
Aramark Holdings Corp |
38.17 |
38.72 |
37.91 |
38.09 |
2.69M |
0.18% |
ATGE |
 |
Adtalem Global Education Inc |
109.32 |
109.89 |
106.37 |
107.11 |
437.8K |
-1.89% |
ATUS |
 |
Altice USA Inc Cl A |
2.90 |
2.95 |
2.75 |
2.85 |
3.54M |
-2.73% |
AYRO |
 |
Ayro Inc |
0.64 |
0.66 |
0.64 |
0.64 |
60K |
0.00% |
AYTU |
 |
Aytu Bioscience Inc |
1.64 |
1.66 |
1.53 |
1.55 |
52.6K |
-7.19% |
AZEK |
 |
The Azek Company Inc Cl A |
51.13 |
51.51 |
49.87 |
50.09 |
1.66M |
-1.86% |
BBGI |
 |
Beasley Broadcast Group, Inc |
7.71 |
7.76 |
7.71 |
7.76 |
2.1K |
-0.26% |
BC |
 |
Brunswick Corporation |
66.24 |
66.44 |
65.03 |
65.70 |
635K |
-0.98% |
BDL |
 |
Flanigan`s Enterprises, Inc. |
25.28 |
25.29 |
25.14 |
25.25 |
3.1K |
-0.59% |
BGS |
 |
B&G Foods, Inc |
6.06 |
6.07 |
5.79 |
5.81 |
2.53M |
-4.44% |
BH |
 |
Biglari Holdings Inc |
232.34 |
235.61 |
230.18 |
231.21 |
3.6K |
-0.91% |
BHAT |
 |
Blue Hat Interactive Entertainment Tech |
0.05 |
0.07 |
0.05 |
0.05 |
208.34M |
0.00% |
BJRI |
 |
BJs Restaurants, Inc |
36.55 |
37.36 |
35.95 |
36.05 |
382.9K |
-1.90% |
BLBD |
 |
Blue Bird Corp |
37.44 |
38.35 |
37.25 |
38.01 |
723.3K |
2.10% |
BLNK |
 |
Blink Charging Company |
1.17 |
1.17 |
1.07 |
1.08 |
7.14M |
-6.90% |
BQ |
 |
Boqii Holding Limited ADR |
3.26 |
3.48 |
3.17 |
3.46 |
77.1K |
9.49% |
BRFH |
 |
Barfresh Food Group Inc |
3.44 |
3.45 |
3.33 |
3.33 |
5.1K |
-3.48% |
BRFS |
 |
BRF Brasil Foods SA(ADR) |
3.66 |
3.69 |
3.58 |
3.60 |
1.7M |
-2.70% |
BRID |
 |
Bridgford Foods Corporation |
10.29 |
10.29 |
10.29 |
10.29 |
400 |
0.19% |
BSET |
 |
Bassett Furniture Industries Inc |
13.90 |
14.32 |
13.82 |
14.15 |
6.9K |
1.36% |
BTBD |
 |
BT Brands Inc |
1.93 |
1.95 |
1.70 |
1.81 |
1.7K |
-3.21% |
BTI |
 |
British American Tobacco (ADR) |
41.76 |
41.79 |
41.44 |
41.76 |
5.06M |
0.34% |
BTTR |
 |
Better Choice Company Inc |
2.00 |
2.07 |
1.99 |
2.03 |
8K |
2.53% |
BUD |
 |
Anheuser-Busch InBev NV (ADR) |
50.87 |
50.90 |
50.29 |
50.30 |
2.44M |
-0.28% |
BYD |
 |
Boyd Gaming Corporation |
80.00 |
80.50 |
76.38 |
77.22 |
1.85M |
-1.72% |
BYND |
 |
Beyond Meat Inc |
3.90 |
3.95 |
3.85 |
3.92 |
1.48M |
-0.25% |
BZH |
 |
Beazer Homes USA, Inc |
22.80 |
22.85 |
21.74 |
21.95 |
630.5K |
-2.70% |
CABO |
 |
Cable One Inc |
283.90 |
283.90 |
271.19 |
281.21 |
237.2K |
-0.28% |
CAG |
 |
Conagra Foods, Inc |
25.02 |
25.16 |
24.64 |
24.82 |
6.63M |
-0.76% |
CAKE |
 |
The Cheesecake Factory Incorporated |
55.40 |
55.55 |
52.71 |
53.31 |
1.35M |
-4.07% |
CAL |
 |
Continental Airlines, Inc |
17.09 |
17.40 |
16.51 |
16.68 |
784.8K |
-3.25% |
CALM |
 |
Cal-Maine Foods, Inc |
109.12 |
110.50 |
107.36 |
108.30 |
702.8K |
-0.43% |
CBRL |
 |
Cracker Barrel Old Country Store, Inc |
59.43 |
60.26 |
57.04 |
57.50 |
983.4K |
-4.13% |
CCEP |
 |
Coca Cola European Partners |
80.41 |
80.55 |
79.65 |
80.03 |
1.33M |
-0.10% |
CCL |
 |
Carnival Corporation |
27.54 |
27.82 |
26.67 |
26.75 |
15.13M |
-2.51% |
CCS |
 |
Comcast Corp (New) |
76.47 |
76.62 |
72.23 |
73.89 |
601.7K |
-4.11% |
CCU |
 |
Compania Cervecerias Unidas S |
12.65 |
12.65 |
12.49 |
12.57 |
46.5K |
-0.55% |
CELH |
 |
Celsius Holdings, Inc. |
21.88 |
22.58 |
21.65 |
22.41 |
8.85M |
2.05% |
CENT |
 |
Central Garden & Pet Co |
39.96 |
39.96 |
37.61 |
38.50 |
142.5K |
-4.13% |
CGEM |
 |
Cullinan Oncology Inc |
10.40 |
10.58 |
10.05 |
10.21 |
374.5K |
-1.35% |
CHCI |
 |
Comstock Homebuilding Companies, Inc |
8.28 |
8.43 |
8.05 |
8.14 |
6.6K |
-3.10% |
CHD |
 |
Church & Dwight Co |
105.12 |
105.26 |
104.30 |
105.02 |
855.1K |
-0.36% |
CHDN |
 |
Churchill Downs, Inc |
123.00 |
124.07 |
121.72 |
122.01 |
429.2K |
-1.02% |
CHH |
 |
Choice Hotels International, Inc |
156.25 |
156.25 |
153.52 |
154.24 |
331.3K |
-1.11% |
CHTR |
 |
Charter Communications, Inc |
353.99 |
354.32 |
347.39 |
347.84 |
480.8K |
-1.55% |
CL |
 |
Colgate-Palmolive Company |
85.60 |
86.83 |
85.43 |
86.76 |
3.99M |
1.26% |
CLAR |
 |
Clarus Corp |
4.79 |
4.80 |
4.67 |
4.74 |
121.7K |
-1.04% |
CLX |
 |
The Clorox Company |
147.85 |
148.53 |
146.93 |
148.42 |
1.07M |
0.56% |
CMG |
 |
Chipotle Mexican Grill, Inc |
57.22 |
57.88 |
56.84 |
57.27 |
8.77M |
-0.09% |
CMLS |
 |
Cumulus Media Inc |
0.94 |
0.95 |
0.85 |
0.86 |
59.8K |
-6.52% |
CNK |
 |
Cinemark Holdings, Inc |
30.99 |
31.20 |
30.80 |
31.04 |
1.72M |
0.23% |
CNTY |
 |
Century Casinos, Inc |
3.02 |
3.07 |
3.00 |
3.02 |
27.1K |
0.00% |
COKE |
 |
Coca-Cola Bottling Co |
1349.89 |
1375.48 |
1349.89 |
1371.57 |
22.5K |
0.84% |
COLM |
 |
Columbia Sportswear Company |
79.32 |
81.37 |
78.58 |
79.27 |
859.8K |
-0.49% |
COTY |
 |
Coty Inc |
6.79 |
6.84 |
6.68 |
6.76 |
5.56M |
-1.31% |
CPB |
 |
Campbell Soup Company |
37.63 |
37.67 |
37.28 |
37.53 |
1.75M |
0.13% |
CPHC |
 |
Canterbury Park Holding Corporation |
20.26 |
20.80 |
20.26 |
20.80 |
2.3K |
1.46% |
CROX |
 |
Crocs, Inc |
95.07 |
96.60 |
92.39 |
93.37 |
2.08M |
-2.25% |
CRWS |
 |
Crown Crafts, Inc |
4.50 |
4.53 |
4.46 |
4.49 |
8.5K |
-0.66% |
CSV |
 |
Carriage Services, Inc |
41.51 |
41.59 |
40.72 |
40.99 |
155.2K |
-1.28% |
CTAS |
 |
Cintas Corporation |
205.00 |
205.63 |
201.84 |
202.06 |
2.11M |
-1.09% |
CTHR |
 |
Charles & Colvard, Ltd |
1.48 |
1.50 |
1.44 |
1.50 |
3.1K |
2.04% |
CUK |
 |
Carnival plc (ADR) |
24.99 |
25.23 |
24.17 |
24.24 |
1.06M |
-2.73% |
CURI |
 |
Curiositystream Inc |
2.73 |
2.75 |
2.60 |
2.66 |
166.5K |
-2.21% |
CVCO |
 |
Cavco Industries, Inc |
538.00 |
538.00 |
522.35 |
528.60 |
63.1K |
-1.60% |
CVEO |
 |
Civeo Corp |
23.07 |
23.80 |
22.90 |
23.70 |
731.5K |
2.73% |
CVGW |
 |
Calavo Growers, Inc |
22.70 |
22.72 |
22.01 |
22.09 |
165.1K |
-2.69% |
CZR |
 |
Caesars Entertainment Inc |
36.63 |
36.70 |
35.49 |
35.72 |
4.09M |
-1.87% |
DDI |
 |
WisdomTree International Industrials Fnd |
10.41 |
10.99 |
10.41 |
10.65 |
29.5K |
2.40% |
DECK |
 |
Deckers Outdoor Corporation |
172.70 |
174.38 |
167.60 |
168.24 |
3.34M |
-2.29% |
DENN |
 |
Dennys Corporation |
7.30 |
7.66 |
7.02 |
7.04 |
1.65M |
6.34% |
DEO |
 |
Diageo plc (ADR) |
111.08 |
111.36 |
110.18 |
110.49 |
976.6K |
-1.21% |
DESP |
 |
Despegar.com Corp |
19.23 |
19.23 |
19.19 |
19.20 |
1.76M |
-0.10% |
DHI |
 |
D |
134.92 |
135.02 |
127.47 |
129.00 |
6.91M |
-5.27% |
DIN |
 |
DineEquity, Inc |
29.00 |
29.29 |
27.57 |
27.58 |
542.5K |
-5.29% |
DIS |
 |
The Walt Disney Company |
111.61 |
112.55 |
110.81 |
110.86 |
8.67M |
-1.10% |
DJCO |
 |
Daily Journal Corporation |
415.76 |
424.90 |
400.89 |
404.90 |
30K |
-2.36% |
DKNG |
 |
Draftkings Inc |
42.77 |
43.00 |
41.86 |
42.28 |
6.54M |
-0.38% |
DLB |
 |
Dolby Laboratories, Inc |
84.49 |
84.95 |
83.52 |
83.86 |
419.8K |
-0.68% |
DLPN |
 |
Dolphin Entertainment Inc |
0.97 |
1.02 |
0.97 |
1.02 |
20.2K |
4.08% |
DLTH |
 |
Duluth Hld Cl B |
2.83 |
2.91 |
2.75 |
2.90 |
39.6K |
1.40% |
DMAR |
 |
First Trust Exchange-Traded Fund VIII |
39.00 |
39.00 |
38.81 |
38.84 |
3.9K |
-0.15% |
DOGZ |
 |
Dogness Corp Cl A |
35.59 |
36.50 |
34.01 |
35.32 |
28.8K |
-0.59% |
DOOO |
 |
Brp Inc |
43.70 |
44.22 |
42.54 |
42.79 |
288.5K |
-1.79% |
DORM |
 |
Dorman Products Inc |
129.02 |
129.05 |
126.46 |
126.84 |
159.7K |
-2.02% |
DPZ |
 |
Dominos Pizza, Inc |
467.77 |
470.79 |
462.27 |
466.74 |
437.3K |
-0.81% |
DRI |
 |
Darden Restaurants, Inc |
199.64 |
200.01 |
197.04 |
197.22 |
775.3K |
-1.60% |
DXF |
 |
Dunxin Financial Holdings Ltd |
31.55 |
31.56 |
26.28 |
27.89 |
32.8K |
-1.83% |
DXPE |
 |
DXP Enterprises, Inc |
104.68 |
106.21 |
99.41 |
99.93 |
189.6K |
-3.77% |
EA |
 |
Electronic Arts Inc |
131.74 |
131.74 |
127.24 |
128.60 |
4.91M |
-2.58% |
EAT |
 |
Brinker International, Inc |
181.71 |
183.00 |
171.79 |
172.06 |
1.65M |
-5.61% |
EBAY |
 |
eBay Inc |
67.38 |
68.64 |
67.38 |
67.83 |
2.61M |
0.49% |
EDU |
 |
New Oriental Education & Tech |
49.50 |
50.50 |
48.26 |
48.38 |
1.71M |
0.17% |
EDUC |
 |
Educational Development Corporation |
1.56 |
1.62 |
1.56 |
1.59 |
8.1K |
0.00% |
EL |
 |
The Estee Lauder Companies Inc |
64.68 |
65.65 |
63.92 |
65.03 |
4.66M |
1.20% |
ELF |
 |
E.L.F. Beauty Inc |
66.30 |
73.63 |
63.50 |
71.13 |
23.52M |
-19.62% |
ENR |
 |
Energizer Holdings, Inc |
32.16 |
32.34 |
31.94 |
32.11 |
468.5K |
-0.09% |
EPC |
 |
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
31.85 |
32.04 |
31.36 |
31.60 |
593.9K |
-1.28% |
ESCA |
 |
Escalade, Inc |
15.25 |
15.35 |
14.80 |
14.80 |
11.5K |
-3.08% |
EVC |
 |
Entravision Communication |
2.23 |
2.23 |
2.13 |
2.16 |
167K |
-2.26% |
EVRI |
 |
Everi Holdings Inc |
13.71 |
13.72 |
13.67 |
13.68 |
226.8K |
-0.22% |
EXPE |
 |
Expedia, Inc |
194.72 |
205.12 |
194.06 |
202.37 |
9.38M |
17.27% |
EZPW |
 |
EZCORP, Inc |
12.48 |
13.56 |
12.44 |
13.43 |
1.77M |
8.66% |
F |
 |
Ford Motor Company |
9.33 |
9.35 |
9.18 |
9.24 |
140.35M |
-0.22% |
FARM |
 |
Farmer Brothers Co |
2.33 |
2.83 |
2.05 |
2.18 |
29.04M |
21.11% |
FAT |
 |
Fat Brands Inc |
3.66 |
3.85 |
3.66 |
3.81 |
64.4K |
5.54% |
FCFS |
 |
First Cash Financial Services, Inc |
112.00 |
113.67 |
111.16 |
113.20 |
184.8K |
1.22% |
FDP |
 |
Fresh Del Monte Produce Inc |
31.24 |
31.28 |
30.85 |
30.87 |
259.6K |
-1.18% |
FENG |
 |
Phoenix New Media Ltd |
2.58 |
2.68 |
2.58 |
2.61 |
12.2K |
1.56% |
FIZZ |
 |
National Beverage Corp |
39.99 |
40.41 |
39.88 |
40.24 |
154.3K |
0.12% |
FLL |
 |
Full House Resorts, Inc |
5.20 |
5.24 |
5.10 |
5.22 |
115.4K |
0.00% |
FLO |
 |
Flowers Foods, Inc |
20.21 |
20.25 |
18.85 |
19.09 |
4.01M |
-1.29% |
FLUX |
 |
Flux Power Holdings Inc |
1.74 |
1.80 |
1.66 |
1.67 |
27.3K |
-3.47% |
FLXS |
 |
Flexsteel Industries, Inc |
55.94 |
55.94 |
51.96 |
52.46 |
38.9K |
-7.10% |
FMX |
 |
Fomento Economico Mexicano SAB (ADR) |
89.66 |
89.66 |
87.44 |
87.79 |
651.2K |
-2.13% |
FNKO |
 |
Funko Inc Cl A |
14.12 |
14.28 |
13.69 |
13.96 |
821.8K |
-1.06% |
FORD |
 |
Forward Industries, Inc |
6.57 |
6.57 |
6.33 |
6.45 |
5K |
-1.83% |
FOSL |
 |
Fossil, Inc |
1.80 |
1.82 |
1.73 |
1.75 |
177.6K |
-2.23% |
FOX |
 |
Fox Corp Cl B |
50.58 |
50.85 |
49.94 |
50.10 |
1.15M |
-0.71% |
FOXA |
 |
Fox Corp Cl A |
53.50 |
53.78 |
52.74 |
52.79 |
2.97M |
-0.85% |
FOXF |
 |
Fox Factory Cp |
26.20 |
26.27 |
25.55 |
25.80 |
768.6K |
-1.83% |
FRPT |
 |
Force Protection, Inc |
148.99 |
150.79 |
144.70 |
147.10 |
553.9K |
-0.95% |
FRSH |
 |
Freshworks Inc |
18.42 |
18.48 |
17.80 |
17.89 |
3.07M |
-2.56% |
FRSX |
 |
Foresight Autonomous Holdings Ltd ADR |
0.99 |
1.03 |
0.96 |
1.00 |
63.7K |
0.00% |
FTDR |
 |
Frontdoor Inc |
59.64 |
60.20 |
58.78 |
58.92 |
380.7K |
-1.11% |
FTFT |
 |
Future Fintech Group Inc |
0.26 |
0.26 |
0.24 |
0.25 |
119.5K |
0.00% |
FUBO |
 |
Facebank Group Inc |
4.03 |
4.04 |
3.89 |
3.95 |
15.78M |
-2.23% |
FUN |
 |
Cedar Fair, L |
45.25 |
45.25 |
43.69 |
44.00 |
1.04M |
-2.78% |
GCI |
 |
Gannett Co |
4.72 |
4.80 |
4.61 |
4.66 |
1.06M |
-1.06% |
GDEN |
 |
Golden Entmt |
32.64 |
32.65 |
32.16 |
32.40 |
116.4K |
-0.83% |
GES |
 |
Guess?, Inc |
12.14 |
12.40 |
12.01 |
12.35 |
1.02M |
1.65% |
GHC |
 |
Graham Holdings Company |
940.70 |
940.70 |
928.93 |
940.64 |
15.7K |
-0.44% |
GHG |
 |
Greentree Hospitality Group Ltd ADR |
2.66 |
2.75 |
2.65 |
2.75 |
8.7K |
4.96% |
GIGM |
 |
GigaMedia Limited |
1.52 |
1.54 |
1.50 |
1.50 |
1.8K |
-0.66% |
GIII |
 |
G-III Apparel Group, Ltd |
29.69 |
30.33 |
29.43 |
29.63 |
399.9K |
-0.24% |
GIL |
 |
Gildan Activewear Inc |
51.95 |
52.15 |
51.15 |
51.18 |
570.7K |
-1.44% |