A |
|
Agilent Technologies Inc |
138.79 |
140.07 |
137.57 |
139.63 |
2.18M |
1.34% |
AA |
|
Alcoa Inc |
46.18 |
46.55 |
45.58 |
45.69 |
5.77M |
0.73% |
AAL |
|
American Airlines Gp |
13.94 |
14.00 |
13.60 |
13.62 |
19.62M |
-2.71% |
AAT |
|
American Assets Trust |
28.02 |
28.28 |
27.82 |
27.96 |
184.5K |
-0.21% |
ACCD |
|
Accolade Inc |
3.45 |
3.61 |
3.38 |
3.56 |
1.47M |
4.40% |
ACV |
|
Alberto-Culver Company |
21.73 |
21.77 |
21.56 |
21.69 |
53.5K |
1.45% |
ADTN |
|
ADTRAN, Inc |
6.25 |
7.58 |
6.19 |
7.55 |
1.98M |
19.27% |
ADUS |
|
Addus HomeCare Corporation |
131.51 |
133.41 |
128.53 |
129.08 |
197.4K |
-1.44% |
AFB |
|
AllianceBernstein Natnl Muncpl Incm Fnd |
11.22 |
11.28 |
11.19 |
11.25 |
58K |
0.54% |
AGCO |
|
AGCO Corporation |
95.27 |
95.99 |
93.62 |
94.12 |
1.03M |
-0.42% |
AGFY |
|
Agrify Corp |
4.35 |
5.03 |
4.20 |
4.80 |
285.3K |
11.37% |
AIR |
|
AAR Corp |
65.50 |
65.54 |
62.40 |
62.57 |
289.1K |
-4.78% |
ALG |
|
Alamo Group, Inc |
197.17 |
198.74 |
193.80 |
197.43 |
98.2K |
0.27% |
ALGM |
|
Allegro Microsystems Inc |
22.87 |
22.94 |
22.13 |
22.16 |
1.22M |
0.68% |
ALGT |
|
Allegiant Travel Company |
72.94 |
74.41 |
71.10 |
71.11 |
464.4K |
-3.74% |
ALL |
|
The Allstate Corporation |
189.60 |
191.20 |
186.86 |
190.55 |
1.28M |
0.93% |
ALSN |
|
Allison Transmission Holdings |
116.92 |
118.58 |
116.72 |
118.02 |
522K |
0.65% |
AMED |
|
Amedisys, Inc |
97.61 |
97.61 |
96.68 |
96.80 |
523.7K |
-0.93% |
AMPH |
|
American Physicians Service Group Inc |
47.94 |
49.45 |
46.03 |
46.09 |
1.37M |
-13.69% |
AMWD |
|
American Woodmark Corporation |
99.19 |
100.77 |
98.39 |
99.52 |
138.1K |
-0.29% |
ANIP |
|
ANI Pharma Inc |
58.83 |
59.92 |
57.95 |
58.38 |
381.3K |
-0.03% |
ANTE |
|
Airnet Technology Inc |
0.54 |
0.56 |
0.51 |
0.56 |
38.7K |
3.70% |
AP |
|
Ampco-Pittsburgh Corp |
1.84 |
1.96 |
1.80 |
1.92 |
32.7K |
1.59% |
APDN |
|
Applied Dna Scns |
0.20 |
0.21 |
0.19 |
0.19 |
8.29M |
5.56% |
APLS |
|
Apellis Pharmaceuticals Inc |
28.67 |
29.05 |
27.73 |
28.74 |
2.1M |
-0.31% |
APYX |
|
Apyx Medical Corp |
1.19 |
1.24 |
1.15 |
1.22 |
37.7K |
0.83% |
ARCB |
|
Arcbest Corp |
120.00 |
120.04 |
112.72 |
112.86 |
377.1K |
-6.58% |
ARCC |
|
Ares Capital Corporation |
21.45 |
21.48 |
21.31 |
21.33 |
3.63M |
-0.33% |
ARCH |
|
Arch Coal Inc |
166.30 |
169.82 |
163.75 |
168.40 |
514.2K |
1.30% |
ARDC |
|
Ares Dynamic Credit Allocation |
14.98 |
15.03 |
14.92 |
15.03 |
62.1K |
0.54% |
AREB |
|
American Rebel Holdings Inc |
2.90 |
3.13 |
2.76 |
2.99 |
508.2K |
-0.66% |
ARES |
|
Ares Management LP |
171.64 |
172.56 |
167.39 |
168.27 |
1.58M |
-2.45% |
ARLO |
|
Arlo Technologies Inc |
11.84 |
12.45 |
11.74 |
12.16 |
1.66M |
3.31% |
ARTL |
|
The Aristotle Corporation |
1.21 |
1.26 |
1.15 |
1.21 |
24.4K |
-0.82% |
ASG |
|
Liberty All-Star Growth Fund Inc |
5.84 |
5.96 |
5.84 |
5.95 |
220K |
2.06% |
ASO |
|
AirShares EU Carbon Allowances Fund(ETF) |
51.53 |
53.09 |
51.25 |
52.02 |
1.42M |
1.54% |
ASYS |
|
Amtech Systems, Inc |
5.58 |
5.68 |
5.50 |
5.51 |
26K |
0.18% |
ATER |
|
Aterian Inc |
3.00 |
3.08 |
2.97 |
2.97 |
26K |
-0.34% |
ATI |
|
Allegheny Technologies Incorporated |
58.12 |
58.20 |
56.72 |
57.33 |
2.11M |
-1.34% |
ATR |
|
AptarGroup, Inc |
174.20 |
175.46 |
173.54 |
174.71 |
412.3K |
0.90% |
ATRC |
|
AtriCure Inc |
37.44 |
37.77 |
36.95 |
37.36 |
414.1K |
-0.69% |
AVAH |
|
Aveanna Healthcare Holdings Inc |
5.18 |
5.79 |
5.01 |
5.59 |
737.2K |
16.22% |
AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
11.45 |
11.60 |
11.45 |
11.58 |
180.6K |
1.05% |
AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
10.94 |
11.02 |
10.93 |
11.00 |
321.4K |
0.09% |
AXON |
|
Axon Enterprise Inc |
465.50 |
471.00 |
462.81 |
468.75 |
827.2K |
2.01% |
AXTA |
|
Axalta Coating Systems Ltd |
39.54 |
40.00 |
39.32 |
39.77 |
1.3M |
0.68% |
AXTI |
|
AXT, Inc |
2.23 |
2.23 |
2.08 |
2.11 |
245.2K |
0.00% |
AYI |
|
Acuity Brands, Inc |
322.19 |
326.54 |
316.90 |
324.35 |
343.1K |
1.23% |
AYRO |
|
Ayro Inc |
0.79 |
0.79 |
0.78 |
0.78 |
19.8K |
2.63% |
BANX |
|
Stonecastle Fncl Cp |
20.83 |
20.83 |
20.37 |
20.42 |
43.5K |
-0.05% |
BAX |
|
Baxter International Inc |
35.70 |
36.12 |
35.12 |
36.04 |
5.61M |
-0.19% |
BBN |
|
Blackrock Build America Bond Trust |
16.60 |
16.70 |
16.56 |
16.67 |
188.7K |
0.73% |
BBSI |
|
Barrett Business Services, Inc |
38.76 |
41.23 |
38.16 |
41.19 |
288.4K |
2.03% |
BCV |
|
Bancroft Fund Ltd |
17.48 |
17.70 |
17.42 |
17.65 |
26.9K |
1.91% |
BCX |
|
Blackrock Resources |
9.60 |
9.61 |
9.54 |
9.58 |
133.8K |
-0.10% |
BDJ |
|
BlackRock Enhanced Dividend Achievers Tr |
8.85 |
8.86 |
8.78 |
8.79 |
547.7K |
-0.68% |
BEEM |
|
Beam Global |
4.84 |
4.90 |
4.77 |
4.80 |
73K |
-1.84% |
BEPC |
|
Brookfield Renewable Corp |
29.64 |
31.19 |
29.50 |
31.00 |
1.15M |
4.91% |
BFK |
|
Blackrock Municipal Income Trust |
10.18 |
10.25 |
10.18 |
10.22 |
141.1K |
0.99% |
BFZ |
|
Blackrock California Mun |
11.64 |
11.77 |
11.64 |
11.77 |
148.7K |
1.29% |
BG |
|
Bunge Limited |
86.10 |
87.33 |
85.25 |
86.81 |
3.02M |
1.22% |
BGB |
|
Blackstone / Gso Strategic Cre |
12.27 |
12.35 |
12.25 |
12.35 |
138.9K |
0.90% |
BGH |
|
Buckeye GP Holdings L |
15.49 |
15.80 |
15.47 |
15.80 |
89.9K |
2.46% |
BGR |
|
BlackRock Energy and Resources Trust |
13.65 |
13.65 |
13.35 |
13.48 |
131.8K |
-0.66% |
BGSF |
|
Bg Staffing |
7.61 |
7.66 |
7.21 |
7.32 |
26.3K |
-4.94% |
BGT |
|
Blackrock Floating Rate Income Trust |
13.02 |
13.07 |
12.95 |
13.00 |
155.7K |
-0.15% |
BGX |
|
Blackstone Gso Long Short Credit Fund |
12.75 |
12.80 |
12.68 |
12.77 |
57.8K |
0.71% |
BGY |
|
BLKRCK INT RE FUND |
5.46 |
5.50 |
5.46 |
5.49 |
213.3K |
0.92% |
BHK |
|
BlackRock Core Bond Trust |
11.46 |
11.56 |
11.42 |
11.53 |
139K |
0.61% |
BHV |
|
BlackRock Virginia Municipal Bond Trust |
11.15 |
11.15 |
11.09 |
11.09 |
1.3K |
0.91% |
BIDU |
|
Baidu, Inc |
93.06 |
94.57 |
92.82 |
93.53 |
2.99M |
2.87% |
BILL |
|
Bill.com Holdings Inc |
64.72 |
66.45 |
64.41 |
65.90 |
2.68M |
1.82% |
BIPC |
|
Brookfield Infrastructure Partners LP Cl A |
42.97 |
44.26 |
42.50 |
42.60 |
446.4K |
-0.86% |
BIT |
|
Blackrock Multi-Sector Income T |
14.94 |
14.95 |
14.86 |
14.92 |
168.2K |
0.00% |
BKD |
|
Brookdale Senior Living, Inc |
6.10 |
6.17 |
5.39 |
5.70 |
5.75M |
-11.76% |
BKN |
|
BlackRock Inv |
12.20 |
12.30 |
12.16 |
12.22 |
90.2K |
0.41% |
BKT |
|
BlackRock Income Trust |
11.85 |
11.92 |
11.85 |
11.91 |
65.5K |
0.76% |
BKYI |
|
Bio-Key Intl Inc |
1.14 |
1.22 |
1.14 |
1.16 |
116.3K |
-0.85% |
BLDP |
|
Ballard Power Systems Inc |
1.38 |
1.41 |
1.33 |
1.34 |
4.17M |
-0.74% |
BLE |
|
BlackRock Municipal Income Trust II |
10.74 |
10.80 |
10.72 |
10.77 |
163.6K |
0.84% |
BLIN |
|
Bridgeline Digital Inc |
1.11 |
1.15 |
1.05 |
1.09 |
74.3K |
-3.54% |
BLW |
|
BlackRock Ltd |
14.33 |
14.37 |
14.29 |
14.30 |
90.2K |
0.00% |
BME |
|
Blackrock Health Sciences Trust |
40.67 |
40.67 |
40.32 |
40.57 |
21.3K |
0.47% |
BNY |
|
Blackrock New York Municipal Income Trst |
10.54 |
10.63 |
10.54 |
10.63 |
25.4K |
1.33% |
BOE |
|
BlackRock Global Opportunities Equity Tr |
11.12 |
11.20 |
11.11 |
11.20 |
131.1K |
0.90% |
BOXL |
|
Boxlight Corp Cl A |
0.56 |
0.59 |
0.50 |
0.55 |
414.8K |
1.85% |
BRFH |
|
Barfresh Food Group Inc |
2.57 |
2.57 |
2.45 |
2.45 |
900 |
-5.04% |
BSL |
|
BSL - Google Finance Search& |
14.19 |
14.36 |
14.18 |
14.33 |
80.6K |
1.06% |
BST |
|
Blackrock Science and Technolo |
36.75 |
37.34 |
36.75 |
37.29 |
130K |
1.44% |
BTA |
|
BlackRock LT Municipal Advantage Trust |
10.44 |
10.53 |
10.39 |
10.53 |
68.5K |
1.94% |
BTO |
|
John Hancock Bank & Thrift Opportu |
37.01 |
37.18 |
36.31 |
36.71 |
100.3K |
-1.26% |
BTT |
|
Blackrock Municipal Target Term |
21.19 |
21.29 |
21.06 |
21.19 |
167.2K |
0.43% |
BTZ |
|
AUTHENTEC INC |
10.86 |
11.06 |
10.83 |
11.02 |
176.1K |
1.94% |
BUI |
|
Blackrock Utility and Infrastr |
23.00 |
23.33 |
22.97 |
23.23 |
85.8K |
1.26% |
BW |
|
Brush Engineered Material |
2.51 |
2.55 |
2.41 |
2.51 |
705.2K |
0.00% |
BWG |
|
Legg Mason Bw Global Income |
8.60 |
8.67 |
8.60 |
8.67 |
72.7K |
1.29% |
BX |
|
The Blackstone Group L |
176.09 |
176.99 |
173.99 |
176.30 |
2.87M |
-0.05% |
BXMX |
|
Nuveen Equity Premium |
13.78 |
13.89 |
13.75 |
13.87 |
122.7K |
0.73% |
BYM |
|
BlackRock Insured Municipal Income Trust |
11.38 |
11.46 |
11.37 |
11.45 |
86.8K |
1.15% |
CACI |
|
CACI International Inc |
567.71 |
568.54 |
555.94 |
559.67 |
151.9K |
-0.81% |
CAF |
|
Morgan Stanley China A Share Fund, Inc |
13.29 |
13.80 |
13.25 |
13.75 |
143.5K |
4.80% |
CAG |
|
Conagra Foods, Inc |
28.87 |
28.90 |
28.05 |
28.31 |
5.64M |
-2.04% |
CBRE |
|
CBRE Group Inc |
129.84 |
132.71 |
129.84 |
132.05 |
2.42M |
2.05% |
CCD |
|
Calams Dy Cnv IN |
24.46 |
24.60 |
24.11 |
24.60 |
35.9K |
2.33% |
CERT |
|
Certara Inc |
10.78 |
11.02 |
10.08 |
10.99 |
1.94M |
0.73% |
CEV |
|
Eaton Vance California Mun |
10.44 |
10.51 |
10.40 |
10.51 |
32.3K |
0.77% |
CEVA |
|
CEVA, Inc |
27.07 |
29.86 |
26.62 |
29.34 |
378.1K |
16.52% |
CG |
|
The Carlyle Group |
54.00 |
54.00 |
50.24 |
52.35 |
5.11M |
-3.47% |
CGA |
|
China Green Agriculture, Inc |
1.91 |
1.91 |
1.83 |
1.83 |
1K |
1.67% |
CGO |
|
Calamos Global Total Return Fund |
11.58 |
11.86 |
11.58 |
11.75 |
12.8K |
1.56% |
CHI |
|
Calamos Conv |
11.70 |
11.90 |
11.68 |
11.85 |
143.6K |
1.54% |
CHN |
|
China Fund Inc |
13.00 |
13.37 |
12.98 |
13.33 |
36.7K |
5.79% |
CHW |
|
Calamos Global Dynamic Income Fund |
7.10 |
7.15 |
7.08 |
7.14 |
128.2K |
1.42% |
CHX |
|
Championx Corp |
31.37 |
31.42 |
30.58 |
30.86 |
1.34M |
-1.81% |
CHY |
|
Calamos Convertible & Hi Income Fund |
12.10 |
12.18 |
12.04 |
12.18 |
149.6K |
0.83% |
CIF |
|
MFS Intermediate High Income Fund |
1.76 |
1.77 |
1.75 |
1.77 |
40.7K |
1.14% |
CII |
|
BlackRock Enhanced Capital and Income Fd |
19.78 |
19.90 |
19.74 |
19.86 |
173K |
0.71% |
CIK |
|
Credit Suisse AM Inc Fund Inc |
2.97 |
2.98 |
2.96 |
2.98 |
613.4K |
1.02% |
CIX |
|
CompX International Inc |
32.37 |
32.37 |
29.00 |
29.01 |
30.3K |
-13.14% |
CJJD |
|
China Jo Jo Drugstores Inc |
2.28 |
2.32 |
2.18 |
2.20 |
3.8K |
1.38% |
CLEU |
|
China Liberal Education Holdings Ltd |
0.24 |
0.25 |
0.24 |
0.24 |
106K |
0.00% |
CLF |
|
Cliffs Natural Resources Inc |
14.00 |
14.08 |
13.28 |
13.34 |
23.18M |
-4.30% |
CLM |
|
Cornerstone Strategic Value Fund, Inc |
8.30 |
8.34 |
8.29 |
8.34 |
1.48M |
0.85% |
CLW |
|
Clearwater Paper Corporation |
28.86 |
29.34 |
27.98 |
28.22 |
485.8K |
-2.82% |
CMC |
|
Commercial Metals Company |
62.65 |
62.71 |
60.49 |
61.05 |
1.24M |
-2.80% |
CMCM |
|
Cheetah Mobile Inc |
4.60 |
4.60 |
4.48 |
4.49 |
13.6K |
-1.54% |
CMU |
|
MFS High Yield Municipal Trust |
3.52 |
3.56 |
3.52 |
3.56 |
75.3K |
1.14% |
CNC |
|
Centene Corporation |
62.70 |
63.54 |
62.10 |
62.52 |
6.59M |
-0.06% |
CNNE |
|
Cannae Holdings Inc |
20.99 |
21.19 |
20.84 |
20.97 |
377.3K |
-0.29% |
CNP |
|
CenterPoint Energy, Inc |
29.11 |
29.80 |
29.04 |
29.37 |
5.1M |
1.21% |
COKE |
|
Coca-Cola Bottling Co |
1185.51 |
1199.41 |
1165.00 |
1187.83 |
33.8K |
-0.26% |
COLD |
|
Americold Realty Trust |
24.50 |
24.74 |
22.73 |
23.17 |
7.43M |
-8.27% |
CORT |
|
Corcept Therapeutics Incorporated |
54.11 |
55.24 |
53.65 |
54.30 |
870.9K |
0.13% |
CRF |
|
Cornerstone Total Return Fund |
8.52 |
8.69 |
8.52 |
8.65 |
902.9K |
1.41% |
CRM |
|
Salesforce |
307.50 |
312.19 |
306.00 |
310.78 |
5.72M |
1.26% |
CRVL |
|
CorVel Corporation |
349.17 |
355.00 |
341.82 |
353.14 |
66K |
0.62% |
CSQ |
|
Calamos Strategic Total Return Fund |
17.97 |
18.13 |
17.95 |
18.13 |
192.4K |
1.40% |
CSWC |
|
Capital Southwest Corporation |
22.86 |
23.40 |
22.83 |
23.31 |
457.6K |
2.42% |
CTGO |
|
Contango Ore Inc |
21.05 |
21.36 |
20.35 |
20.46 |
151.9K |
-1.49% |
CTLT |
|
Catalent Inc |
60.01 |
60.21 |
59.85 |
59.92 |
2.19M |
-0.05% |
CTRE |
|
Caretrust REIT Inc |
29.50 |
30.70 |
29.31 |
30.67 |
2.87M |
4.00% |
CUBA |
|
Herzfeld Caribbean Basin Fund, Inc |
2.45 |
2.50 |
2.45 |
2.48 |
29.8K |
0.81% |
CUBI |
|
Customers Bancorp |
54.72 |
55.49 |
51.63 |
51.77 |
609.9K |
-6.82% |
CURI |
|
Curiositystream Inc |
2.25 |
2.37 |
1.58 |
1.93 |
1.12M |
-26.62% |
CVV |
|
CVD Equipment Corporation |
2.88 |
2.97 |
2.83 |
2.83 |
14.7K |
-1.39% |
CWEN |
|
Clearway Energy Inc Cl C |
26.83 |
27.93 |
26.80 |
27.67 |
1.58M |
3.13% |
CWT |
|
California Water Service Group |
52.35 |
52.35 |
51.24 |
51.59 |
254.5K |
-1.38% |
CXE |
|
MFS High Income Municipal Trust |
3.80 |
3.86 |
3.80 |
3.86 |
37.2K |
1.58% |
CXH |
|
MFS Investment Grade Municipal Trust |
8.14 |
8.17 |
8.08 |
8.08 |
32.8K |
0.37% |
CYH |
|
Community Health Systems |
4.40 |
4.45 |
4.29 |
4.39 |
1.44M |
-0.68% |