AB |
|
AllianceBernstein Holding LP |
38.24 |
38.29 |
37.51 |
37.55 |
233.2K |
-1.73% |
ADUS |
|
Addus HomeCare Corporation |
131.51 |
133.41 |
128.53 |
129.08 |
197.4K |
-1.44% |
AFBI |
|
Affinity Bancshares Inc |
21.50 |
21.58 |
21.40 |
21.40 |
7.5K |
-0.47% |
AFG |
|
American Financial Group |
134.00 |
135.77 |
132.99 |
134.24 |
363.4K |
0.33% |
AGM |
|
Federal Agricultural Mortgage Corp |
211.25 |
211.73 |
207.71 |
209.13 |
60.4K |
-1.88% |
AGR |
|
AB Svensk Ekportkredit (Swedish Export Credit Corporation) Accelerated Return Notes Linked to the Russell 2000 Index |
35.72 |
35.72 |
35.59 |
35.68 |
408.8K |
0.28% |
AHH |
|
Armada Hoffler Properties Inc |
11.18 |
11.30 |
11.08 |
11.13 |
461.9K |
-1.07% |
AIG |
|
American International Group, Inc |
76.53 |
77.12 |
75.86 |
76.59 |
5.04M |
-0.56% |
AIHS |
|
Senmiao Technology Ltd |
0.96 |
0.97 |
0.93 |
0.95 |
4.4K |
2.15% |
AKR |
|
Acadia Realty Trust |
25.05 |
25.24 |
24.90 |
25.10 |
1.56M |
0.08% |
ALKT |
|
Alkami Technology Inc |
37.75 |
38.11 |
37.24 |
37.76 |
4.27M |
-5.27% |
AME |
|
AMETEK, Inc |
190.49 |
191.18 |
188.75 |
188.95 |
832.2K |
-0.72% |
AMG |
|
Affiliated Managers Group, Inc |
185.95 |
186.00 |
182.93 |
183.17 |
134.5K |
-1.63% |
AMP |
|
Ameriprise Financial, Inc |
562.87 |
566.39 |
547.10 |
547.61 |
469K |
-3.49% |
AMRC |
|
Ameresco Inc |
32.01 |
33.30 |
30.94 |
31.64 |
609.9K |
-1.59% |
AMRK |
|
A-Mark Precious Meta |
33.45 |
35.99 |
31.32 |
31.59 |
1.38M |
-16.05% |
AMRX |
|
Amneal Pharmaceuticals Inc |
8.54 |
8.66 |
8.41 |
8.61 |
2.05M |
1.29% |
AMTB |
|
Mercantil Bank Holding Cl A |
24.01 |
24.63 |
23.49 |
23.81 |
339.9K |
-1.49% |
AP |
|
Ampco-Pittsburgh Corp |
1.84 |
1.96 |
1.80 |
1.92 |
32.7K |
1.59% |
APO |
|
American Community Properties Trust |
161.20 |
162.24 |
159.31 |
159.82 |
3.56M |
-2.35% |
APOG |
|
Apogee Enterprises, Inc |
84.19 |
84.80 |
83.42 |
83.70 |
141.3K |
-0.50% |
ARC |
|
American Reprographics Company |
3.37 |
3.38 |
3.37 |
3.37 |
125.7K |
0.00% |
ARES |
|
Ares Management LP |
171.64 |
172.56 |
167.39 |
168.27 |
1.58M |
-2.45% |
ARTW |
|
Arts-Way Manufacturing Co |
1.71 |
1.73 |
1.65 |
1.69 |
22.9K |
0.00% |
ASB |
|
AdvanSource Biomaterials Corporation |
27.58 |
27.66 |
26.85 |
26.86 |
2.71M |
-4.55% |
ASRV |
|
AmeriServ Financial, Inc |
2.86 |
2.88 |
2.70 |
2.70 |
6.4K |
-1.10% |
AYI |
|
Acuity Brands, Inc |
322.19 |
326.54 |
316.90 |
324.35 |
343.1K |
1.23% |
BAC |
|
Bank of America Corporation |
45.04 |
45.23 |
44.51 |
44.77 |
48.29M |
-1.41% |
BAM |
|
Brookfield Asset Management Inc |
57.13 |
57.48 |
55.59 |
55.92 |
1.6M |
-1.83% |
BCO |
|
The Brinks Company |
101.69 |
104.00 |
100.09 |
100.51 |
324.8K |
-2.11% |
BCOV |
|
Brightcove Inc |
2.60 |
2.77 |
2.60 |
2.74 |
256K |
3.79% |
BEN |
|
Franklin Resources, Inc |
21.46 |
21.65 |
21.25 |
21.29 |
2.66M |
-1.11% |
BILL |
|
Bill.com Holdings Inc |
64.72 |
66.45 |
64.41 |
65.90 |
2.68M |
1.82% |
BK |
|
The Bank of New York Mellon Corporation |
77.85 |
78.19 |
77.26 |
77.69 |
3.73M |
-0.65% |
BLK |
|
BlackRock, Inc |
1039.99 |
1044.95 |
1032.40 |
1036.06 |
528K |
0.61% |
BLKB |
|
Blackbaud, Inc |
83.23 |
84.10 |
82.28 |
83.48 |
310.3K |
0.02% |
BLNK |
|
Blink Charging Company |
1.92 |
2.03 |
1.87 |
2.01 |
4.78M |
5.24% |
BMO |
|
Bank of Montreal (USA) |
93.68 |
94.06 |
92.98 |
93.23 |
797.4K |
0.06% |
BNED |
|
Barnes & Noble Education Inc C |
9.45 |
10.05 |
9.44 |
9.76 |
160.9K |
1.99% |
BNGO |
|
Bionano Genomics Inc |
0.30 |
0.31 |
0.29 |
0.29 |
3.07M |
-3.33% |
BNS |
|
The Bank of Nova Scotia (USA) |
53.60 |
54.15 |
53.46 |
54.10 |
1.29M |
1.62% |
BOH |
|
Bank of Hawaii Corporation |
79.39 |
79.99 |
77.25 |
77.59 |
559.6K |
-3.02% |
BRKR |
|
Bruker Corporation |
59.80 |
61.17 |
59.26 |
60.49 |
1.35M |
2.56% |
BSIG |
|
Brightsphere Investment Group Plc |
29.72 |
29.90 |
28.94 |
29.32 |
242.7K |
-1.94% |
BUSE |
|
First Busey Corporation |
27.08 |
27.19 |
26.23 |
26.40 |
566K |
-3.26% |
BV |
|
Brightview Holdings Inc |
18.27 |
18.68 |
18.12 |
18.25 |
420.8K |
0.05% |
C |
|
Citigroup Inc |
68.20 |
68.95 |
67.76 |
68.11 |
18.58M |
-1.33% |
CAC |
|
Camden National Corporation |
48.76 |
48.77 |
47.06 |
47.06 |
102K |
-5.06% |
CANG |
|
Cango Inc ADR |
2.94 |
2.96 |
2.80 |
2.96 |
152.2K |
6.09% |
CARE |
|
Carter Bank&Tr [Va] |
19.95 |
20.00 |
19.32 |
19.37 |
78.5K |
-3.15% |
CBOE |
|
CBOE Holdings, Inc |
202.92 |
203.92 |
199.26 |
199.76 |
947K |
-0.79% |
CBRE |
|
CBRE Group Inc |
129.84 |
132.71 |
129.84 |
132.05 |
2.42M |
2.05% |
CBSH |
|
Commerce Bancshares, Inc |
69.58 |
69.60 |
67.73 |
67.97 |
822.1K |
-2.84% |
CCBG |
|
Capital City Bank Group, Inc |
39.26 |
39.34 |
37.88 |
37.99 |
42.4K |
-3.06% |
CCNE |
|
CNB Financial Corporation |
29.25 |
29.25 |
27.60 |
27.70 |
99.7K |
-5.30% |
CCOI |
|
Cogent Communications Group, Inc |
81.50 |
86.76 |
80.02 |
85.35 |
662.2K |
0.77% |
CDLX |
|
Cardlytics Inc |
3.64 |
4.16 |
3.53 |
4.07 |
3.23M |
-21.88% |
CERT |
|
Certara Inc |
10.78 |
11.02 |
10.08 |
10.99 |
1.94M |
0.73% |
CFR |
|
Cullen/Frost Bankers, Inc |
142.03 |
142.19 |
137.65 |
138.05 |
859.5K |
-3.91% |
CHCO |
|
City Holding Company |
133.47 |
133.47 |
128.50 |
128.56 |
78.2K |
-3.70% |
CIGI |
|
Colliers Intl Grp IN |
148.27 |
152.05 |
147.54 |
151.22 |
126.2K |
2.64% |
CIX |
|
CompX International Inc |
32.37 |
32.37 |
29.00 |
29.01 |
30.3K |
-13.14% |
CLIR |
|
Clearsign Combustion |
0.86 |
0.90 |
0.84 |
0.85 |
98.3K |
-4.49% |
CLNE |
|
Clean Energy Fuels Corp |
3.12 |
3.27 |
2.82 |
3.26 |
4.88M |
0.31% |
CM |
|
Canadian Imperial Bank of Commerce (USA) |
63.79 |
64.79 |
63.79 |
64.64 |
832.3K |
1.80% |
CME |
|
CME Group Inc |
221.77 |
223.00 |
220.41 |
222.04 |
2M |
0.39% |
CNF |
|
Cnfinance Holdings Ltd ADR |
1.14 |
1.32 |
1.14 |
1.32 |
93.5K |
20.00% |
CNMD |
|
CONMED Corporation |
75.81 |
76.59 |
73.73 |
74.76 |
485.3K |
-1.16% |
CNS |
|
Cohen & Steers, Inc |
102.65 |
102.99 |
99.90 |
102.20 |
222.6K |
-0.10% |
CNXN |
|
PC Connection Inc |
75.13 |
75.13 |
73.18 |
73.50 |
91.6K |
-2.39% |
COHN |
|
Cohen and Co Inc. |
10.20 |
11.00 |
9.74 |
10.01 |
6.9K |
-1.86% |
COIN |
|
Converted Organics Inc |
245.63 |
259.69 |
242.34 |
255.58 |
16.59M |
0.50% |
COKE |
|
Coca-Cola Bottling Co |
1185.51 |
1199.41 |
1165.00 |
1187.83 |
33.8K |
-0.26% |
COUR |
|
Coursera Inc |
7.31 |
7.41 |
7.16 |
7.36 |
2.66M |
0.68% |
CSCO |
|
Cisco Systems, Inc |
57.80 |
58.30 |
57.54 |
58.08 |
17.87M |
0.36% |
DBD |
|
Diebold Incorporated |
46.80 |
46.80 |
39.00 |
43.04 |
684.7K |
-13.73% |
DHR |
|
Danaher Corporation |
249.70 |
250.04 |
245.74 |
246.10 |
2.53M |
-0.67% |
DIT |
|
AMCON Distributing Co |
124.83 |
124.83 |
124.83 |
124.83 |
100 |
-5.43% |
DLX |
|
Deluxe Corporation |
22.00 |
23.22 |
21.14 |
22.65 |
572.1K |
9.42% |
E |
|
Eni S |
30.49 |
30.60 |
30.36 |
30.55 |
167.2K |
1.60% |
ECL |
|
Ecolab Inc |
246.43 |
247.01 |
244.46 |
246.29 |
1.03M |
0.65% |
EDR |
|
Education Realty Trust, Inc |
29.15 |
29.15 |
28.78 |
28.99 |
873K |
-0.14% |
EDTK |
|
Skillful Craftsman Education Technology Ltd |
0.87 |
0.98 |
0.87 |
0.97 |
48.3K |
7.78% |
EDU |
|
New Oriental Education & Tech |
61.92 |
62.31 |
60.67 |
61.30 |
1.21M |
2.06% |
EEFT |
|
Euronet Worldwide, Inc |
102.49 |
103.83 |
101.97 |
103.50 |
342.7K |
1.02% |
EEIQ |
|
Elite Education Group International Ltd |
0.78 |
0.85 |
0.78 |
0.79 |
2.5K |
-1.25% |
EFSC |
|
Enterprise Financial Services Corp |
60.55 |
60.68 |
57.63 |
57.88 |
290.5K |
-5.38% |
EQH |
|
Axa Equitable Holdings Inc |
49.98 |
50.20 |
48.30 |
48.32 |
2.98M |
-4.13% |
EVI |
|
EnviroStar, Inc. |
21.25 |
21.66 |
19.98 |
19.98 |
18K |
-8.18% |
EVR |
|
Evercore Partners Inc |
314.25 |
317.42 |
306.29 |
306.43 |
490.1K |
-3.03% |
EVTC |
|
Evotec AG (ADR) |
34.50 |
35.85 |
34.03 |
35.20 |
468K |
3.04% |
EXC |
|
Exelon Corporation |
38.33 |
38.50 |
38.02 |
38.09 |
5.88M |
-0.60% |
EXPE |
|
Expedia, Inc |
171.24 |
174.42 |
170.95 |
174.13 |
2.89M |
1.33% |
FBIZ |
|
First Business Financial Services Inc |
49.96 |
49.96 |
48.09 |
48.12 |
67.5K |
-4.14% |
FBP |
|
First BanCorp |
22.01 |
22.04 |
20.86 |
20.92 |
1.5M |
-5.77% |
FC |
|
Franklin Covey Co |
38.00 |
38.00 |
35.58 |
37.55 |
214.7K |
-14.83% |
FFIV |
|
F5 Networks, Inc |
239.04 |
241.92 |
239.04 |
241.88 |
440.6K |
0.73% |
FHI |
|
First Trust Strategic High Income |
41.87 |
42.08 |
41.47 |
41.49 |
457.8K |
-0.91% |
FHN |
|
First Horizon National Corporation |
19.75 |
19.90 |
19.51 |
19.60 |
11.4M |
-2.49% |
FINV |
|
Finvolution Group |
6.32 |
6.39 |
6.28 |
6.30 |
307.3K |
0.80% |
FISI |
|
Financial Institutions, Inc |
27.99 |
27.99 |
26.64 |
26.64 |
60.7K |
-4.79% |
FITB |
|
Fifth Third Bancorp |
46.42 |
46.68 |
45.71 |
45.93 |
4.61M |
-2.01% |
FIX |
|
Comfort Systems USA, Inc |
439.27 |
445.70 |
434.25 |
443.22 |
397.5K |
1.36% |
FLGT |
|
Fulgent Genetics Inc |
22.58 |
22.80 |
21.99 |
22.02 |
243.3K |
-2.91% |
FLO |
|
Flowers Foods, Inc |
22.44 |
22.57 |
21.94 |
22.03 |
1.29M |
-2.05% |
FORM |
|
FormFactor, Inc |
42.26 |
43.03 |
41.79 |
42.40 |
653.2K |
1.92% |
GBX |
|
The Greenbrier Companies |
65.58 |
65.58 |
64.34 |
64.64 |
239.7K |
-0.87% |
GDS |
|
Gds Holdings Ltd |
21.70 |
24.56 |
21.69 |
24.12 |
1.7M |
13.24% |
GFF |
|
Griffon Corporation |
67.35 |
68.96 |
66.58 |
67.98 |
299.1K |
1.09% |
GH |
|
Guardant Health Inc |
32.39 |
33.64 |
28.24 |
28.59 |
5.66M |
13.05% |
GHC |
|
Graham Holdings Company |
953.70 |
953.70 |
914.59 |
915.57 |
13.4K |
-4.36% |
GMS |
|
Gms Inc |
98.78 |
100.17 |
98.20 |
99.02 |
320.5K |
0.18% |
GNPX |
|
Genprex Inc |
1.60 |
1.79 |
1.55 |
1.69 |
836.1K |
9.03% |
GPN |
|
Global Payments Inc |
114.40 |
115.02 |
111.78 |
111.92 |
2.14M |
-2.71% |
GS |
|
Goldman Sachs Group, Inc |
590.00 |
595.00 |
581.52 |
582.17 |
4.47M |
-2.32% |
GWW |
|
W |
1193.40 |
1197.19 |
1179.73 |
1188.95 |
264K |
-0.50% |
HIFS |
|
Hingham Institution for Savings |
285.05 |
291.70 |
277.70 |
280.52 |
17.3K |
-4.91% |
HLI |
|
Houlihan Lokey |
187.67 |
188.06 |
183.37 |
183.60 |
384.9K |
-2.50% |
HOG |
|
Harley-Davidson, Inc |
33.33 |
33.50 |
32.92 |
33.22 |
1.44M |
-0.39% |
HSIC |
|
Henry Schein, Inc |
70.84 |
70.84 |
67.99 |
69.43 |
1.95M |
-0.83% |
HUBB |
|
Hubbell Inc B |
472.02 |
475.24 |
465.76 |
466.98 |
483K |
-1.09% |
IBKR |
|
Interactive Brokers Group, Inc |
170.00 |
171.38 |
166.65 |
166.67 |
1.16M |
-2.92% |
IBN |
|
ICICI Bank Limited (ADR) |
30.44 |
30.44 |
29.85 |
30.00 |
6.1M |
-2.91% |
IIIV |
|
I3 Verticals Inc Cl A |
25.00 |
25.52 |
24.95 |
25.22 |
268.5K |
0.60% |
ILMN |
|
Illumina, Inc |
152.46 |
155.99 |
152.41 |
155.15 |
2.16M |
2.19% |
IMAX |
|
IMAX Corporation (USA) |
24.86 |
24.87 |
24.02 |
24.72 |
934.3K |
-0.04% |
INDB |
|
Independent Bank Corp |
72.13 |
73.25 |
70.24 |
70.61 |
590.1K |
-3.18% |
INFN |
|
Infinera Corp |
6.70 |
6.73 |
6.64 |
6.65 |
1.08M |
-0.75% |
ITIC |
|
Investors Title Company |
256.53 |
256.53 |
246.58 |
246.58 |
19.3K |
-4.16% |
IVZ |
|
Invesco Ltd |
18.49 |
18.58 |
18.19 |
18.28 |
2.8M |
-1.67% |
JEF |
|
Jefferies Group, Inc |
71.59 |
72.14 |
70.34 |
70.43 |
1.81M |
-2.26% |
JFU |
|
9F Inc ADR |
1.58 |
1.68 |
1.52 |
1.53 |
17.6K |
-3.16% |
JKHY |
|
Jack Henry & Associates, Inc |
180.32 |
181.69 |
178.00 |
179.97 |
720.7K |
-0.24% |
JLL |
|
Jones Lang LaSalle Incorporated |
264.08 |
266.83 |
258.68 |
265.44 |
397.4K |
1.28% |
JPM |
|
JPMorgan Chase & Co |
244.50 |
244.57 |
235.22 |
236.38 |
16.42M |
-4.32% |
KAR |
|
KAR Auction Services Inc |
18.48 |
19.94 |
18.22 |
19.56 |
1.76M |
11.90% |
KHC |
|
Kraft Heinz Company |
33.37 |
33.49 |
32.79 |
32.82 |
8.67M |
-1.80% |
KMX |
|
CarMax, Inc |
77.00 |
77.38 |
75.45 |
76.44 |
1.38M |
-0.64% |
KRKR |
|
36Kr Holdings Inc ADR |
3.90 |
4.10 |
3.90 |
4.04 |
2.5K |
4.39% |
KUKE |
|
Kuke Music Holding Ltd |
0.49 |
0.50 |
0.38 |
0.41 |
685.1K |
-10.87% |
KXIN |
|
Kaixin Auto Holdings |
3.91 |
4.00 |
3.60 |
3.60 |
287.5K |
-6.25% |
LAUR |
|
Laureate Education Inc |
18.09 |
18.84 |
18.01 |
18.74 |
1.37M |
3.14% |
LH |
|
Laboratory Corp |
235.00 |
240.39 |
233.75 |
239.05 |
718.1K |
1.99% |
LPLA |
|
LPL Investment Holdings Inc. |
301.58 |
306.96 |
300.04 |
304.90 |
643.2K |
-1.06% |
LRN |
|
K12 Inc |
99.46 |
99.61 |
98.25 |
98.89 |
794.6K |
-0.57% |
LU |
|
Lufax Holding Ltd ADR |
2.87 |
2.89 |
2.70 |
2.81 |
4.27M |
5.64% |
LW |
|
Lamb Weston Holdings Inc |
79.91 |
81.29 |
79.68 |
80.30 |
2.13M |
0.39% |
LX |
|
Lexinfintech Holdings Ltd |
3.81 |
3.96 |
3.61 |
3.91 |
4.48M |
8.91% |
MA |
|
MasterCard Incorporated |
523.99 |
524.03 |
516.59 |
517.88 |
2.38M |
-0.62% |
MBI |
|
MBIA Inc |
4.28 |
4.30 |
4.10 |
4.21 |
275.4K |
-2.32% |