| ABCB |
 |
Ameris Bancorp |
69.28 |
69.59 |
68.50 |
69.39 |
196.8K |
0.76% |
| ACIW |
|
ACI Worldwide Inc |
55.41 |
56.22 |
55.19 |
55.83 |
448.8K |
1.10% |
| ADT |
|
ADT Inc |
7.63 |
7.64 |
7.51 |
7.53 |
3.36M |
-0.92% |
| AFCG |
|
AFC Gamma Inc |
9.55 |
9.64 |
9.52 |
9.53 |
14.7K |
-0.21% |
| AIM |
|
Aerosonic Corporation |
0.21 |
0.22 |
0.20 |
0.21 |
110K |
0.00% |
| ALCO |
|
Alico, Inc |
27.71 |
28.26 |
27.65 |
27.80 |
64.7K |
0.72% |
| ALE |
|
ALLETE, Inc |
64.65 |
64.78 |
64.35 |
64.54 |
354.5K |
-0.34% |
| AMS |
|
American Shared Hospital Services |
3.20 |
3.29 |
3.20 |
3.29 |
4.6K |
3.46% |
| AMTB |
|
Mercantil Bank Holding Cl A |
25.48 |
25.78 |
25.23 |
25.61 |
259.5K |
1.67% |
| AN |
|
AutoNation, Inc |
179.43 |
180.12 |
177.23 |
177.90 |
464.8K |
0.20% |
| APYX |
|
Apyx Medical Corp |
1.54 |
1.60 |
1.48 |
1.60 |
22.2K |
5.26% |
| ARKR |
|
Ark Restaurants Corp |
12.30 |
15.38 |
12.10 |
15.28 |
117.2K |
24.23% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
19.09 |
19.39 |
19.06 |
19.31 |
1.76M |
1.69% |
| ASLE |
|
AerSale Corp |
6.18 |
6.21 |
6.15 |
6.18 |
9.7K |
-0.48% |
| AVB |
|
AvalonBay Communities, Inc |
227.44 |
227.50 |
225.78 |
226.52 |
361.8K |
0.05% |
| AXGN |
|
Axogen Inc |
14.78 |
14.98 |
14.58 |
14.91 |
137.2K |
1.64% |
| BBGI |
|
Beasley Broadcast Group, Inc |
8.62 |
8.62 |
8.62 |
8.62 |
815 |
7.75% |
| BBIO |
|
Bridgebio Pharma Inc |
26.96 |
29.30 |
26.55 |
28.79 |
2.92M |
7.99% |
| BKTI |
|
Bk Technologies Inc |
33.46 |
34.50 |
33.01 |
33.95 |
22.7K |
0.24% |
| BKU |
|
BankUnited Inc |
42.05 |
42.05 |
41.13 |
41.70 |
303.3K |
0.58% |
| BLD |
|
Baldwin Technology Co |
382.69 |
383.80 |
372.01 |
375.93 |
234.2K |
0.49% |
| BLNK |
|
Blink Charging Company |
1.60 |
1.63 |
1.57 |
1.58 |
4.03M |
0.00% |
| BRBS |
|
Blue Ridge Bankshare |
3.44 |
3.47 |
3.39 |
3.45 |
188.6K |
0.00% |
| BRO |
|
Brown & Brown, Inc |
110.24 |
110.69 |
108.55 |
109.18 |
1.24M |
-1.24% |
| BSFC |
|
Blue Star Foods Corp |
0.27 |
0.29 |
0.27 |
0.28 |
63.3K |
-3.45% |
| BTTR |
|
Better Choice Company Inc |
2.14 |
2.21 |
2.06 |
2.13 |
44.2K |
2.40% |
| BUSE |
|
First Busey Corporation |
27.13 |
27.26 |
26.68 |
26.93 |
185.4K |
-0.15% |
| BZH |
|
Beazer Homes USA, Inc |
33.91 |
33.91 |
31.74 |
32.27 |
520.5K |
-3.03% |
| CADE |
|
Cadence Financial Corporation |
37.77 |
37.83 |
37.23 |
37.62 |
834.8K |
0.48% |
| CARR |
|
Carrier Global Corp [Carr/I] |
74.39 |
74.72 |
73.12 |
73.67 |
3.93M |
-0.43% |
| CCBG |
|
Capital City Bank Group, Inc |
39.64 |
39.64 |
38.98 |
39.25 |
19.3K |
-0.76% |
| CCEL |
|
Cryo-Cell International, Inc. |
8.86 |
8.86 |
8.73 |
8.80 |
6K |
-0.68% |
| CCL |
|
Carnival Corporation |
26.49 |
26.65 |
25.89 |
26.61 |
18.52M |
0.60% |
| CCRN |
|
Cross Country Healthcare, Inc |
18.14 |
18.18 |
18.06 |
18.08 |
1.36M |
0.06% |
| CELH |
|
Celsius Holdings, Inc. |
29.23 |
30.47 |
27.81 |
28.17 |
11.02M |
1.00% |
| CHWY |
|
Chewy Inc |
31.58 |
32.02 |
30.92 |
31.58 |
5.43M |
1.64% |
| CMA |
|
Comerica Incorporated |
69.80 |
70.24 |
68.89 |
69.38 |
1.58M |
-0.77% |
| CNMD |
|
CONMED Corporation |
73.02 |
73.54 |
71.28 |
72.24 |
252.2K |
-0.48% |
| CODA |
|
Coda Octopus Group |
9.17 |
9.17 |
8.98 |
8.98 |
12.6K |
-1.75% |
| COHN |
|
Cohen and Co Inc. |
11.25 |
11.25 |
10.51 |
10.83 |
4.3K |
1.12% |
| CPK |
|
Chesapeake Utilities Corporation |
129.75 |
130.00 |
128.80 |
129.75 |
65.2K |
0.00% |
| CPRX |
|
Catalyst Pharmaceutical Partners, Inc |
21.83 |
22.08 |
21.79 |
22.02 |
535.8K |
1.47% |
| CPSS |
|
Consumer Portfolio Services, Inc |
10.43 |
10.62 |
10.43 |
10.57 |
22.4K |
-0.47% |
| CSX |
|
CSX Corporation |
34.71 |
34.90 |
34.44 |
34.45 |
8.11M |
-0.49% |
| CTO |
|
Consolidated-Tomoka Land Co |
20.56 |
20.59 |
20.35 |
20.44 |
344.3K |
-0.34% |
| CUK |
|
Carnival plc (ADR) |
24.11 |
24.21 |
23.58 |
24.19 |
910.6K |
0.54% |
| CVCO |
|
Cavco Industries, Inc |
503.78 |
508.52 |
494.59 |
500.64 |
33.7K |
0.52% |
| DFH |
|
Dream Finders Homes Inc |
31.36 |
31.82 |
30.75 |
30.71 |
85K |
-4.54% |
| DIS |
|
The Walt Disney Company |
116.55 |
117.26 |
116.22 |
116.73 |
6.66M |
0.20% |
| DLPN |
|
Dolphin Entertainment Inc |
1.17 |
1.20 |
1.14 |
1.16 |
11.5K |
-2.52% |
| DRI |
|
Darden Restaurants, Inc |
172.47 |
173.05 |
169.58 |
169.75 |
1.11M |
-0.83% |
| DUK |
|
Duke Energy Corporation |
113.84 |
114.35 |
111.95 |
112.10 |
2.81M |
-1.68% |
| DUOT |
|
Duos Technologies Group Inc |
5.60 |
5.67 |
4.90 |
5.07 |
135.6K |
-9.46% |
| DY |
|
Dycom Industries, Inc |
195.79 |
197.50 |
191.49 |
192.61 |
328.7K |
-0.82% |
| DYAI |
|
Dyadic International |
1.49 |
1.62 |
1.49 |
1.58 |
16.8K |
6.04% |
| EGP |
|
EastGroup Properties Inc |
169.36 |
169.86 |
166.83 |
168.00 |
193.2K |
-0.58% |
| ENVB |
|
Enveric Biosciences Inc |
0.33 |
0.34 |
0.32 |
0.33 |
35K |
3.13% |
| ESI |
|
ITT Educational Services, Inc |
27.74 |
27.90 |
27.52 |
27.82 |
782.9K |
0.61% |
| ESQ |
|
Esquire Financial Holdings Inc |
80.06 |
80.27 |
77.42 |
77.86 |
22.4K |
-2.03% |
| EVI |
|
EnviroStar, Inc. |
18.15 |
18.81 |
18.09 |
18.81 |
13.3K |
1.90% |
| FARO |
|
FARO Technologies, Inc |
26.62 |
26.91 |
26.45 |
26.71 |
75.8K |
1.02% |
| FBMS |
|
The First Bancshares, Inc. (MS) |
37.29 |
37.29 |
36.82 |
37.16 |
58.2K |
0.43% |
| FBP |
|
First BanCorp |
20.60 |
20.64 |
20.34 |
20.58 |
509.7K |
0.64% |
| FIS |
|
Fidelity National Information Services |
85.86 |
85.86 |
84.07 |
85.34 |
4.35M |
-0.18% |
| FITB |
|
Fifth Third Bancorp |
47.48 |
47.69 |
46.87 |
47.21 |
3.12M |
-0.23% |
| FIZZ |
|
National Beverage Corp |
45.76 |
47.40 |
44.01 |
46.32 |
405.7K |
-6.54% |
| FNF |
|
Fidelity National Financial, Inc |
62.55 |
62.83 |
61.91 |
62.01 |
805.5K |
-0.13% |
| FONR |
|
Fonar Corporation |
15.99 |
16.03 |
15.82 |
15.99 |
7K |
0.95% |
| FPAY |
|
Flexshopper Inc |
1.98 |
2.12 |
1.90 |
2.07 |
190.6K |
9.52% |
| FPI |
|
First Trust Tax-Advtagd |
12.35 |
12.40 |
12.17 |
12.23 |
158.4K |
-0.97% |
| FRPH |
|
Frp Holdings Inc |
31.85 |
31.87 |
31.48 |
31.80 |
14.7K |
-0.22% |
| GEL |
|
Genesis Energy, L |
11.35 |
11.43 |
11.03 |
11.04 |
516.8K |
-3.07% |
| GENC |
|
Gencor Industries, Inc |
21.75 |
22.00 |
21.51 |
21.95 |
17.6K |
1.81% |
| GRBK |
|
Green Brick Partners |
68.92 |
69.30 |
66.92 |
67.79 |
200.6K |
-0.25% |
| GRWG |
|
Growgeneration Corp |
1.90 |
1.90 |
1.84 |
1.87 |
423K |
-1.58% |
| HCI |
|
Homeowners Choice |
117.74 |
117.74 |
113.41 |
116.52 |
76.8K |
-0.07% |
| HCKT |
|
The Hackett Group, Inc |
32.36 |
32.47 |
32.09 |
32.32 |
63.9K |
0.28% |
| HEI |
|
HEICO Corporation |
269.02 |
269.02 |
262.16 |
263.73 |
466K |
-1.98% |
| HGV |
|
Hilton Grand Vacations Inc |
42.39 |
42.39 |
41.52 |
41.84 |
554.5K |
-0.24% |
| HLIO |
|
Helios Technologies Inc |
52.90 |
53.17 |
51.27 |
51.48 |
162.6K |
-1.98% |
| HOMB |
|
Home BancShares, Inc |
31.24 |
31.24 |
30.81 |
31.01 |
509.4K |
0.00% |
| HONE |
|
Harborone Bancorp Inc |
13.09 |
13.13 |
12.94 |
13.07 |
151.1K |
0.54% |
| HRI |
|
Herc Holdings Inc |
231.73 |
232.74 |
226.35 |
230.14 |
152.5K |
0.66% |
| HRTG |
|
Heritage Insurance Holdings |
12.76 |
12.76 |
11.99 |
12.10 |
150.6K |
-3.74% |
| HTLD |
|
Heartland Express, Inc |
12.31 |
12.32 |
11.89 |
11.95 |
224.2K |
-1.97% |
| HWC |
|
Hancock Whitney Corp |
59.10 |
59.12 |
58.07 |
58.97 |
193.6K |
0.73% |
| HZO |
|
MarineMax, Inc |
32.00 |
32.28 |
30.90 |
31.44 |
206.9K |
-0.25% |
| IEP |
|
Icahn Enterprises, L |
10.69 |
10.79 |
10.34 |
10.56 |
1.71M |
-1.22% |
| IMXI |
|
International Money Express Inc |
21.29 |
21.40 |
21.03 |
21.11 |
116.6K |
-0.47% |
| IRMD |
|
Iradimed Cp |
54.56 |
54.78 |
53.84 |
54.18 |
26.6K |
-0.55% |
| ITRG |
|
Integra Resources Corp |
0.93 |
0.93 |
0.89 |
0.90 |
156.6K |
-1.10% |
| IZEA |
|
Izea Inc |
2.53 |
2.69 |
2.53 |
2.59 |
34.2K |
1.17% |
| JBL |
|
Jabil Circuit, Inc |
135.89 |
136.59 |
134.67 |
135.64 |
817K |
-0.10% |
| JOB |
|
General Employment Enterprises, Inc |
0.25 |
0.25 |
0.25 |
0.25 |
210.1K |
0.00% |
| JOE |
|
The St |
49.31 |
49.38 |
48.08 |
48.29 |
303.9K |
-1.23% |
| KAVL |
|
Kaival Brands Innovations Group Inc |
0.74 |
0.75 |
0.70 |
0.70 |
66.3K |
-2.78% |
| KBH |
|
KB Home |
80.21 |
80.37 |
77.72 |
78.53 |
883.7K |
0.20% |
| KFRC |
|
Kforce Inc |
60.97 |
61.03 |
59.26 |
59.74 |
93.3K |
-1.65% |
| LAZR |
|
Luminar Technologies Inc |
7.58 |
7.94 |
7.44 |
7.87 |
755.1K |
-0.63% |
| LEN |
|
Lennar Corporation |
168.56 |
169.00 |
162.93 |
163.45 |
2.54M |
-0.93% |
| LGIH |
|
LGI Homes Inc |
107.13 |
107.96 |
104.86 |
105.42 |
118.4K |
-0.27% |
| LGL |
|
The LGL Group, Inc |
5.97 |
5.97 |
5.94 |
5.94 |
950 |
1.19% |
| LGVN |
|
LogicVision, Inc |
1.96 |
1.97 |
1.85 |
2.04 |
307.4K |
4.62% |
| LHX |
|
L3Harris Technologies Inc |
238.29 |
239.10 |
234.10 |
234.64 |
1.31M |
-1.47% |
| LMB |
|
Limbach Holdings Inc |
100.27 |
100.57 |
96.67 |
98.03 |
146.9K |
-2.05% |
| LOAN |
|
Manhattan Bridge Capital Inc. |
5.45 |
5.47 |
5.39 |
5.47 |
16.4K |
0.37% |
| LPTH |
|
LightPath Technologies, Inc |
1.78 |
1.90 |
1.75 |
1.83 |
240.2K |
2.81% |
| LSTR |
|
Landstar System, Inc |
186.42 |
186.42 |
180.16 |
181.29 |
357.6K |
-1.75% |
| LUV |
|
Southwest Airlines Co |
35.20 |
35.25 |
34.06 |
34.18 |
6.76M |
-1.89% |
| MBIN |
|
Merchants Bancorp |
39.84 |
39.86 |
38.90 |
39.00 |
129.8K |
-1.71% |
| MCBS |
|
Metrocity Bankshares Inc |
34.97 |
34.97 |
34.35 |
34.76 |
24.9K |
0.32% |
| MCY |
|
Mercury General Corporation |
77.66 |
77.66 |
75.41 |
76.25 |
174K |
-1.74% |
| MD |
|
Mednax, Inc |
14.84 |
14.84 |
14.45 |
14.80 |
404.4K |
0.68% |
| MDIA |
|
Mediaco Holding Inc Cl A |
1.28 |
1.32 |
1.25 |
1.27 |
18.4K |
-0.78% |
| MDRR |
|
Medalist Diversified REIT Inc |
12.35 |
12.37 |
12.19 |
12.37 |
1.7K |
0.16% |
| MHO |
|
M/I Homes, Inc |
163.66 |
163.66 |
157.08 |
159.35 |
219.6K |
-0.29% |
| MOS |
|
The Mosaic Company |
25.73 |
25.91 |
25.33 |
25.58 |
3.24M |
-0.12% |
| MSGM |
|
Motorsport Games Inc |
1.28 |
1.39 |
1.15 |
1.39 |
28K |
9.45% |
| MTH |
|
Meritage Homes Corporation |
185.00 |
185.03 |
179.19 |
180.61 |
381.7K |
0.44% |
| MTZ |
|
MasTec, Inc |
141.61 |
142.25 |
139.32 |
141.92 |
637.2K |
0.46% |
| NC |
|
NACCO Industries, Inc |
31.43 |
31.43 |
30.30 |
30.66 |
7.2K |
-2.48% |
| NCLH |
|
Norwegian Cruise Ord |
27.70 |
28.25 |
27.22 |
27.65 |
6.55M |
0.11% |
| NEE |
|
NextEra Energy, Inc. |
76.19 |
76.50 |
74.92 |
75.24 |
7.08M |
-1.26% |
| NEO |
|
Neogenomics Inc |
17.38 |
18.02 |
17.38 |
17.76 |
541.1K |
3.32% |
| NEP |
|
China North East Petroleum Hldng Ltd. |
18.31 |
18.37 |
17.39 |
17.62 |
1.82M |
-3.19% |
| NEWT |
|
Newtek Business Services, Inc |
14.06 |
14.25 |
14.01 |
14.05 |
135.9K |
0.64% |
| NTRB |
|
Nutriband Inc |
4.14 |
4.50 |
4.03 |
4.12 |
19.8K |
1.23% |
| NVEE |
|
Nv5 Global |
21.03 |
21.13 |
20.86 |
20.93 |
264.9K |
0.53% |
| ODP |
|
Office Depot, Inc |
26.42 |
26.42 |
25.73 |
25.93 |
387.8K |
-0.31% |
| OGEN |
|
Oragenics Inc |
0.35 |
0.39 |
0.34 |
0.37 |
542.1K |
2.78% |
| OMEX |
|
Odyssey Marine Exploration, Inc |
0.46 |
0.50 |
0.45 |
0.49 |
976K |
6.52% |
| ONEW |
|
Onewater Marine Inc Cl A |
20.45 |
21.00 |
20.21 |
20.34 |
64K |
0.54% |
| OPHC |
|
OptimumBank Holdings, Inc |
5.10 |
5.10 |
4.98 |
5.00 |
40.3K |
-1.57% |
| OPK |
|
Opko Health Inc |
1.56 |
1.60 |
1.55 |
1.59 |
1.75M |
1.27% |
| ORC |
|
Orchid Island Capital Inc |
7.85 |
7.96 |
7.84 |
7.93 |
2.05M |
1.54% |
| OZK |
|
Bank Ozk |
47.81 |
47.96 |
46.96 |
47.49 |
518.4K |
0.30% |
| PCT |
|
PureCycle Technologies Inc |
12.64 |
13.25 |
12.55 |
13.18 |
1.54M |
5.27% |
| PETS |
|
PetMed Express, Inc |
5.40 |
5.94 |
5.36 |
5.75 |
549.2K |
8.29% |
| PVBC |
|
Provident Bancorp CS |
11.62 |
11.68 |
11.42 |
11.55 |
19.7K |
-0.77% |
| R |
|
Ryder System, Inc |
165.73 |
166.70 |
163.75 |
164.21 |
150.4K |
-0.26% |
| RCL |
|
Royal Caribbean Cruises Ltd |
253.85 |
258.21 |
251.69 |
258.09 |
1.89M |
2.77% |
| RDNT |
|
RadNet Inc |
80.21 |
82.39 |
79.71 |
81.61 |
554.3K |
3.09% |
| RDVT |
|
Red Violet Inc |
37.35 |
39.15 |
37.27 |
38.72 |
130.1K |
4.23% |
| RJF |
|
Raymond James Financial, Inc |
165.10 |
165.36 |
162.63 |
163.40 |
1.23M |
-1.29% |
| RNST |
|
Renasant Corp |
37.51 |
37.62 |
37.01 |
37.43 |
196.4K |
0.75% |
| ROAD |
|
Construction Partners Inc Cl A |
100.00 |
102.20 |
98.79 |
101.86 |
399.1K |
2.56% |
| ROP |
|
Roper Industries, Inc |
557.00 |
560.00 |
550.06 |
551.20 |
544.8K |
-1.20% |
| RYAM |
|
Rayonier Advanced Materials Inc |
8.57 |
8.57 |
8.44 |
8.53 |
255.8K |
-0.35% |
| SBCF |
|
Seacoast Banking Corporation of Florida |
30.01 |
30.12 |
29.63 |
30.04 |
254.2K |
0.77% |
| SBEV |
|
Splash Beverage Group Inc |
0.19 |
0.20 |
0.18 |
0.18 |
34.7K |
-5.26% |