| A |
 |
Agilent Technologies Inc |
118.00 |
119.76 |
111.93 |
112.94 |
3.95M |
-5.95% |
| AA |
|
Alcoa Inc |
30.00 |
30.13 |
28.44 |
28.49 |
6.96M |
-4.36% |
| AAL |
|
American Airlines Gp |
12.45 |
12.50 |
12.15 |
12.17 |
58.31M |
-1.70% |
| AAT |
|
American Assets Trust |
21.35 |
21.40 |
20.74 |
20.74 |
440.6K |
-2.72% |
| ACV |
|
Alberto-Culver Company |
22.58 |
22.59 |
22.40 |
22.46 |
19.4K |
-0.18% |
| ADTN |
|
ADTRAN, Inc |
9.22 |
9.27 |
8.83 |
8.85 |
1.01M |
-3.17% |
| ADUS |
|
Addus HomeCare Corporation |
112.21 |
112.23 |
109.43 |
109.43 |
141.5K |
-2.08% |
| AFB |
|
AllianceBernstein Natnl Muncpl Incm Fnd |
10.20 |
10.22 |
10.11 |
10.12 |
59.8K |
-0.39% |
| AGCO |
|
AGCO Corporation |
108.64 |
109.59 |
106.56 |
106.85 |
691.4K |
-1.37% |
| AGFY |
|
Agrify Corp |
24.50 |
25.90 |
24.23 |
24.76 |
7.9K |
0.20% |
| AIR |
|
AAR Corp |
74.61 |
75.00 |
73.37 |
73.39 |
432.6K |
-1.78% |
| ALG |
|
Alamo Group, Inc |
223.87 |
225.50 |
219.59 |
219.88 |
117.8K |
-1.98% |
| ALGM |
|
Allegro Microsystems Inc |
37.22 |
37.31 |
36.45 |
36.47 |
1.78M |
-0.36% |
| ALGT |
|
Allegiant Travel Company |
54.20 |
54.95 |
52.40 |
52.46 |
339.6K |
-3.23% |
| ALL |
|
The Allstate Corporation |
195.11 |
196.20 |
191.48 |
192.43 |
1.96M |
-1.92% |
| ALSN |
|
Allison Transmission Holdings |
91.01 |
91.21 |
89.15 |
89.55 |
765.7K |
-1.26% |
| AMED |
|
Amedisys, Inc |
97.60 |
97.87 |
97.45 |
97.51 |
172.8K |
-0.29% |
| AMPH |
|
American Physicians Service Group Inc |
22.11 |
22.31 |
21.16 |
21.18 |
504.3K |
-3.51% |
| AMWD |
|
American Woodmark Corporation |
56.35 |
56.68 |
53.12 |
53.23 |
127.4K |
-4.66% |
| ANIP |
|
ANI Pharma Inc |
65.10 |
65.72 |
64.00 |
64.00 |
335.2K |
-1.83% |
| ANTE |
|
Airnet Technology Inc |
1.03 |
1.07 |
0.93 |
1.05 |
142.9K |
0.00% |
| AP |
|
Ampco-Pittsburgh Corp |
3.46 |
3.49 |
3.19 |
3.20 |
56.3K |
-5.60% |
| APDN |
|
Applied Dna Scns |
5.28 |
5.28 |
4.88 |
4.98 |
56.9K |
-4.96% |
| APLS |
|
Apellis Pharmaceuticals Inc |
20.11 |
20.34 |
19.13 |
19.35 |
1.31M |
-2.81% |
| APYX |
|
Apyx Medical Corp |
1.93 |
2.09 |
1.89 |
2.05 |
67.7K |
4.06% |
| ARCB |
|
Arcbest Corp |
82.47 |
83.12 |
79.22 |
79.24 |
263.6K |
-2.75% |
| ARCC |
|
Ares Capital Corporation |
22.92 |
23.04 |
22.74 |
22.75 |
3.43M |
-0.48% |
| ARDC |
|
Ares Dynamic Credit Allocation |
14.43 |
14.43 |
14.36 |
14.41 |
92K |
-0.07% |
| AREB |
|
American Rebel Holdings Inc |
1.40 |
1.41 |
1.32 |
1.33 |
281.5K |
-2.21% |
| ARES |
|
Ares Management LP |
179.93 |
180.09 |
174.36 |
174.49 |
1.08M |
-3.24% |
| ARLO |
|
Arlo Technologies Inc |
16.31 |
16.46 |
16.09 |
16.17 |
865.8K |
-0.19% |
| ARTL |
|
The Aristotle Corporation |
18.36 |
20.04 |
15.33 |
16.07 |
279.5K |
-13.37% |
| ASG |
|
Liberty All-Star Growth Fund Inc |
5.55 |
5.55 |
5.49 |
5.51 |
250K |
-0.18% |
| ASO |
|
AirShares EU Carbon Allowances Fund(ETF) |
51.53 |
52.94 |
51.01 |
51.31 |
1.65M |
0.39% |
| ASYS |
|
Amtech Systems, Inc |
4.78 |
4.80 |
4.60 |
4.60 |
29.1K |
-0.86% |
| ATER |
|
Aterian Inc |
1.38 |
1.38 |
1.34 |
1.34 |
119.7K |
-3.60% |
| ATI |
|
Allegheny Technologies Incorporated |
91.21 |
91.22 |
89.46 |
89.89 |
1.56M |
-0.77% |
| ATR |
|
AptarGroup, Inc |
157.74 |
157.99 |
154.07 |
154.16 |
254.2K |
-2.16% |
| ATRC |
|
AtriCure Inc |
31.45 |
32.33 |
30.51 |
30.54 |
487.8K |
-2.43% |
| AVAH |
|
Aveanna Healthcare Holdings Inc |
4.08 |
4.13 |
3.98 |
4.04 |
560.5K |
-0.74% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
12.26 |
12.26 |
12.06 |
12.13 |
127.1K |
-1.46% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
11.09 |
11.09 |
11.03 |
11.03 |
129.4K |
-0.54% |
| AXON |
|
Axon Enterprise Inc |
752.74 |
753.57 |
740.16 |
745.87 |
373.3K |
-0.59% |
| AXTA |
|
Axalta Coating Systems Ltd |
30.81 |
30.81 |
29.85 |
29.85 |
2.22M |
-2.83% |
| AXTI |
|
AXT, Inc |
2.34 |
2.40 |
2.24 |
2.36 |
472.5K |
1.72% |
| AYI |
|
Acuity Brands, Inc |
295.40 |
295.40 |
287.56 |
288.91 |
179.3K |
-2.04% |
| AYRO |
|
Ayro Inc |
6.30 |
6.59 |
6.15 |
6.15 |
78.9K |
-1.91% |
| BANX |
|
Stonecastle Fncl Cp |
20.81 |
21.04 |
20.60 |
20.60 |
8.4K |
-0.63% |
| BAX |
|
Baxter International Inc |
28.71 |
28.90 |
28.15 |
28.25 |
3.59M |
-0.98% |
| BBN |
|
Blackrock Build America Bond Trust |
15.83 |
15.88 |
15.79 |
15.79 |
181.5K |
-0.63% |
| BBSI |
|
Barrett Business Services, Inc |
43.56 |
43.57 |
42.72 |
42.83 |
204.7K |
-1.79% |
| BCOR |
|
Blucora Inc |
34.35 |
34.35 |
33.79 |
33.82 |
1.4K |
-2.42% |
| BCV |
|
Bancroft Fund Ltd |
19.21 |
19.28 |
19.10 |
19.18 |
13.2K |
0.00% |
| BCX |
|
Blackrock Resources |
9.64 |
9.64 |
9.49 |
9.51 |
155.5K |
-1.86% |
| BDJ |
|
BlackRock Enhanced Dividend Achievers Tr |
8.86 |
8.86 |
8.77 |
8.81 |
329.5K |
-1.12% |
| BEEM |
|
Beam Global |
1.87 |
1.90 |
1.80 |
1.85 |
301.3K |
-2.12% |
| BEPC |
|
Brookfield Renewable Corp |
33.69 |
35.58 |
33.64 |
35.31 |
1.61M |
5.94% |
| BFK |
|
Blackrock Municipal Income Trust |
9.52 |
9.52 |
9.45 |
9.47 |
81.8K |
-0.73% |
| BFZ |
|
Blackrock California Mun |
10.79 |
10.81 |
10.75 |
10.75 |
40.8K |
-0.83% |
| BG |
|
Bunge Limited |
74.92 |
75.16 |
74.02 |
74.21 |
1.38M |
-1.04% |
| BGB |
|
Blackstone / Gso Strategic Cre |
12.31 |
12.31 |
12.25 |
12.27 |
170K |
0.25% |
| BGH |
|
Buckeye GP Holdings L |
15.97 |
15.97 |
15.86 |
15.88 |
93.7K |
-0.06% |
| BGR |
|
BlackRock Energy and Resources Trust |
13.46 |
13.49 |
13.29 |
13.35 |
74.6K |
-1.26% |
| BGSF |
|
Bg Staffing |
6.12 |
6.34 |
6.11 |
6.12 |
44.1K |
-0.33% |
| BGT |
|
Blackrock Floating Rate Income Trust |
12.45 |
12.60 |
12.42 |
12.55 |
398.1K |
0.32% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
12.50 |
12.53 |
12.45 |
12.49 |
83.9K |
-0.40% |
| BGY |
|
BLKRCK INT RE FUND |
5.75 |
5.75 |
5.69 |
5.70 |
325.2K |
-1.38% |
| BHK |
|
BlackRock Core Bond Trust |
9.60 |
9.60 |
9.50 |
9.52 |
330.1K |
-0.83% |
| BHV |
|
BlackRock Virginia Municipal Bond Trust |
10.60 |
10.60 |
10.33 |
10.54 |
3.3K |
-0.57% |
| BIDU |
|
Baidu, Inc |
90.40 |
94.32 |
90.21 |
93.30 |
11.9M |
8.65% |
| BILL |
|
Bill.com Holdings Inc |
46.44 |
46.92 |
45.41 |
45.45 |
1.98M |
-1.84% |
| BIPC |
|
Brookfield Infrastructure Partners LP Cl A |
41.07 |
41.30 |
40.71 |
41.04 |
449.7K |
0.44% |
| BIT |
|
Blackrock Multi-Sector Income T |
14.56 |
14.59 |
14.50 |
14.54 |
315.4K |
-0.82% |
| BKD |
|
Brookdale Senior Living, Inc |
7.98 |
8.00 |
7.75 |
7.80 |
3.17M |
-1.89% |
| BKN |
|
BlackRock Inv |
10.86 |
10.88 |
10.69 |
10.78 |
29K |
-1.19% |
| BKT |
|
BlackRock Income Trust |
11.67 |
11.68 |
11.50 |
11.60 |
46.2K |
-1.11% |
| BKYI |
|
Bio-Key Intl Inc |
0.82 |
0.82 |
0.80 |
0.81 |
66.3K |
0.00% |
| BLDP |
|
Ballard Power Systems Inc |
1.90 |
1.91 |
1.83 |
1.87 |
8.45M |
0.54% |
| BLE |
|
BlackRock Municipal Income Trust II |
9.95 |
9.95 |
9.88 |
9.91 |
39.3K |
-0.40% |
| BLIN |
|
Bridgeline Digital Inc |
1.41 |
1.49 |
1.41 |
1.48 |
88.6K |
4.96% |
| BLW |
|
BlackRock Ltd |
14.09 |
14.12 |
14.08 |
14.10 |
41.9K |
-0.49% |
| BME |
|
Blackrock Health Sciences Trust |
36.23 |
36.52 |
35.74 |
35.79 |
57.1K |
-1.95% |
| BNY |
|
Blackrock New York Municipal Income Trst |
9.68 |
9.70 |
9.58 |
9.63 |
81.1K |
-0.10% |
| BOE |
|
BlackRock Global Opportunities Equity Tr |
11.33 |
11.40 |
11.28 |
11.29 |
141.2K |
-1.22% |
| BOXL |
|
Boxlight Corp Cl A |
2.21 |
2.46 |
2.19 |
2.46 |
88.6K |
11.82% |
| BRFH |
|
Barfresh Food Group Inc |
3.09 |
3.09 |
3.09 |
3.09 |
1.4K |
3.00% |
| BSL |
|
BSL - Google Finance Search& |
14.24 |
14.30 |
14.23 |
14.26 |
19K |
-0.07% |
| BST |
|
Blackrock Science and Technolo |
38.27 |
38.50 |
38.25 |
38.33 |
103.4K |
-0.13% |
| BTA |
|
BlackRock LT Municipal Advantage Trust |
9.08 |
9.08 |
9.02 |
9.04 |
39.6K |
-0.99% |
| BTO |
|
John Hancock Bank & Thrift Opportu |
36.25 |
36.45 |
35.70 |
35.70 |
33.1K |
-1.44% |
| BTT |
|
Blackrock Municipal Target Term |
21.98 |
22.08 |
21.92 |
22.01 |
49.1K |
0.00% |
| BTZ |
|
AUTHENTEC INC |
10.91 |
10.92 |
10.80 |
10.83 |
168.4K |
-1.01% |
| BUI |
|
Blackrock Utility and Infrastr |
26.19 |
26.19 |
25.80 |
25.95 |
67.2K |
-1.33% |
| BW |
|
Brush Engineered Material |
1.03 |
1.04 |
0.99 |
0.99 |
1.06M |
-3.88% |
| BWG |
|
Legg Mason Bw Global Income |
8.53 |
8.53 |
8.40 |
8.43 |
100.8K |
-0.82% |
| BX |
|
The Blackstone Group L |
163.33 |
163.57 |
159.18 |
159.80 |
3.97M |
-2.18% |
| BXMX |
|
Nuveen Equity Premium |
14.03 |
14.06 |
13.92 |
13.96 |
102.8K |
-0.29% |
| BYM |
|
BlackRock Insured Municipal Income Trust |
10.47 |
10.47 |
10.38 |
10.42 |
102.7K |
-0.57% |
| CACI |
|
CACI International Inc |
486.19 |
489.78 |
474.59 |
474.95 |
124.1K |
-2.52% |
| CAF |
|
Morgan Stanley China A Share Fund, Inc |
14.12 |
14.17 |
14.07 |
14.17 |
42.8K |
0.71% |