| A |
 |
Agilent Technologies Inc |
120.72 |
121.14 |
119.05 |
119.90 |
2.65M |
-0.51% |
| AA |
|
Alcoa Inc |
34.09 |
34.45 |
33.06 |
33.34 |
3.33M |
-1.10% |
| AAL |
|
American Airlines Gp |
11.55 |
11.55 |
11.30 |
11.44 |
46.15M |
-0.61% |
| AAT |
|
American Assets Trust |
20.32 |
20.41 |
20.23 |
20.32 |
203.4K |
0.30% |
| ACCD |
|
Accolade Inc |
6.99 |
7.00 |
6.98 |
6.99 |
600.7K |
0.00% |
| ACV |
|
Alberto-Culver Company |
20.75 |
20.81 |
20.40 |
20.50 |
33.6K |
-1.20% |
| ADTN |
|
ADTRAN, Inc |
9.45 |
9.57 |
9.21 |
9.24 |
842.7K |
-2.33% |
| ADUS |
|
Addus HomeCare Corporation |
95.15 |
96.20 |
94.00 |
96.15 |
233.7K |
1.20% |
| AFB |
|
AllianceBernstein Natnl Muncpl Incm Fnd |
10.93 |
10.93 |
10.86 |
10.86 |
71.4K |
-0.73% |
| AGCO |
|
AGCO Corporation |
95.33 |
97.45 |
94.48 |
97.28 |
745.7K |
2.39% |
| AGFY |
|
Agrify Corp |
19.56 |
20.14 |
18.76 |
19.67 |
8.4K |
4.02% |
| AIR |
|
AAR Corp |
69.56 |
70.64 |
69.37 |
69.70 |
230.8K |
0.11% |
| ALG |
|
Alamo Group, Inc |
186.52 |
189.59 |
185.14 |
187.27 |
63.8K |
0.04% |
| ALGM |
|
Allegro Microsystems Inc |
26.86 |
27.17 |
26.47 |
26.85 |
1.88M |
-1.07% |
| ALGT |
|
Allegiant Travel Company |
55.14 |
56.24 |
54.71 |
55.92 |
275K |
1.41% |
| ALL |
|
The Allstate Corporation |
209.32 |
211.23 |
208.03 |
209.28 |
1.09M |
0.56% |
| ALSN |
|
Allison Transmission Holdings |
100.21 |
101.43 |
98.88 |
99.37 |
734.3K |
-0.70% |
| AMED |
|
Amedisys, Inc |
92.54 |
92.54 |
92.16 |
92.43 |
164.3K |
0.08% |
| AMPH |
|
American Physicians Service Group Inc |
28.40 |
28.83 |
28.02 |
28.37 |
437.8K |
-0.07% |
| AMWD |
|
American Woodmark Corporation |
60.98 |
61.55 |
60.87 |
61.48 |
102K |
0.95% |
| ANIP |
|
ANI Pharma Inc |
67.00 |
68.82 |
66.44 |
67.17 |
414K |
1.27% |
| ANTE |
|
Airnet Technology Inc |
0.46 |
0.47 |
0.42 |
0.42 |
274K |
-8.70% |
| AP |
|
Ampco-Pittsburgh Corp |
2.07 |
2.16 |
2.07 |
2.08 |
9K |
0.00% |
| APDN |
|
Applied Dna Scns |
2.17 |
2.25 |
2.00 |
2.06 |
2.88M |
-1.90% |
| APLS |
|
Apellis Pharmaceuticals Inc |
23.77 |
23.90 |
23.25 |
23.79 |
1.68M |
0.13% |
| APYX |
|
Apyx Medical Corp |
1.37 |
1.37 |
1.26 |
1.27 |
26.5K |
-6.62% |
| ARCB |
|
Arcbest Corp |
73.41 |
74.60 |
72.81 |
73.68 |
149K |
0.37% |
| ARCC |
|
Ares Capital Corporation |
22.35 |
22.37 |
22.15 |
22.23 |
2.53M |
-0.36% |
| ARDC |
|
Ares Dynamic Credit Allocation |
14.19 |
14.24 |
14.17 |
14.18 |
41.1K |
-0.35% |
| AREB |
|
American Rebel Holdings Inc |
0.11 |
0.16 |
0.10 |
0.14 |
32.05M |
27.27% |
| ARES |
|
Ares Management LP |
155.66 |
156.40 |
152.02 |
153.28 |
2.11M |
-1.51% |
| ARLO |
|
Arlo Technologies Inc |
10.67 |
10.74 |
10.49 |
10.71 |
683.8K |
1.42% |
| ARTL |
|
The Aristotle Corporation |
0.97 |
0.97 |
0.96 |
0.97 |
4K |
0.00% |
| ASG |
|
Liberty All-Star Growth Fund Inc |
5.10 |
5.12 |
4.98 |
5.03 |
224.3K |
-1.37% |
| ASO |
|
AirShares EU Carbon Allowances Fund(ETF) |
49.94 |
49.94 |
48.40 |
48.98 |
1.45M |
-2.10% |
| ASYS |
|
Amtech Systems, Inc |
5.06 |
5.17 |
4.99 |
5.02 |
21.8K |
-0.79% |
| ATER |
|
Aterian Inc |
2.25 |
2.46 |
2.23 |
2.27 |
184.2K |
-5.42% |
| ATI |
|
Allegheny Technologies Incorporated |
54.48 |
54.99 |
53.87 |
54.00 |
1.73M |
-0.44% |
| ATR |
|
AptarGroup, Inc |
147.05 |
148.70 |
146.30 |
148.56 |
630.3K |
0.92% |
| ATRC |
|
AtriCure Inc |
34.85 |
35.63 |
32.10 |
33.62 |
1.07M |
-3.53% |
| AVAH |
|
Aveanna Healthcare Holdings Inc |
5.50 |
5.55 |
5.28 |
5.38 |
127.1K |
-2.18% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
11.84 |
11.84 |
11.71 |
11.75 |
80.6K |
-0.76% |
| AWF |
|
AllianceBernstein Global Hgh Incm Fd Inc |
10.83 |
10.84 |
10.76 |
10.77 |
172.5K |
-0.46% |
| AXON |
|
Axon Enterprise Inc |
575.57 |
578.20 |
553.56 |
559.06 |
521.3K |
-3.14% |
| AXTA |
|
Axalta Coating Systems Ltd |
34.20 |
34.61 |
34.06 |
34.18 |
1.83M |
0.00% |
| AXTI |
|
AXT, Inc |
1.71 |
1.72 |
1.58 |
1.59 |
467.8K |
-7.56% |
| AYI |
|
Acuity Brands, Inc |
274.50 |
277.21 |
270.67 |
271.28 |
432.5K |
-1.51% |
| AYRO |
|
Ayro Inc |
0.54 |
0.64 |
0.52 |
0.60 |
400.7K |
11.11% |
| BANX |
|
Stonecastle Fncl Cp |
20.97 |
21.00 |
20.69 |
20.98 |
22.4K |
1.55% |
| BAX |
|
Baxter International Inc |
32.96 |
33.53 |
32.80 |
33.36 |
2.72M |
1.28% |
| BBN |
|
Blackrock Build America Bond Trust |
16.57 |
16.57 |
16.51 |
16.54 |
76.1K |
-0.30% |
| BBSI |
|
Barrett Business Services, Inc |
41.24 |
41.84 |
40.77 |
41.62 |
131.5K |
0.80% |
| BCV |
|
Bancroft Fund Ltd |
17.85 |
17.87 |
17.70 |
17.70 |
9.1K |
-1.72% |
| BCX |
|
Blackrock Resources |
9.37 |
9.45 |
9.36 |
9.37 |
126.5K |
0.64% |
| BDJ |
|
BlackRock Enhanced Dividend Achievers Tr |
8.67 |
8.72 |
8.65 |
8.65 |
352.8K |
-0.80% |
| BEEM |
|
Beam Global |
2.24 |
2.33 |
2.13 |
2.14 |
52.8K |
-4.04% |
| BEPC |
|
Brookfield Renewable Corp |
28.94 |
29.11 |
27.61 |
28.05 |
1.18M |
-3.41% |
| BFK |
|
Blackrock Municipal Income Trust |
10.08 |
10.14 |
9.99 |
9.99 |
121.8K |
-1.09% |
| BFZ |
|
Blackrock California Mun |
11.03 |
11.09 |
10.94 |
10.95 |
96.2K |
-0.90% |
| BG |
|
Bunge Limited |
73.44 |
74.49 |
73.00 |
74.19 |
1.2M |
1.01% |
| BGB |
|
Blackstone / Gso Strategic Cre |
12.07 |
12.11 |
12.06 |
12.07 |
91.8K |
-0.33% |
| BGH |
|
Buckeye GP Holdings L |
15.29 |
15.35 |
15.28 |
15.32 |
47.1K |
0.26% |
| BGR |
|
BlackRock Energy and Resources Trust |
13.72 |
13.77 |
13.61 |
13.66 |
68.4K |
-0.07% |
| BGSF |
|
Bg Staffing |
3.40 |
3.73 |
3.40 |
3.40 |
22.6K |
0.89% |
| BGT |
|
Blackrock Floating Rate Income Trust |
12.45 |
12.53 |
12.38 |
12.50 |
101.5K |
0.40% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
12.42 |
12.44 |
12.40 |
12.42 |
34.6K |
0.32% |
| BGY |
|
BLKRCK INT RE FUND |
5.71 |
5.73 |
5.58 |
5.63 |
757K |
-1.75% |
| BHK |
|
BlackRock Core Bond Trust |
10.74 |
10.74 |
10.67 |
10.69 |
80.9K |
-0.37% |
| BHV |
|
BlackRock Virginia Municipal Bond Trust |
10.81 |
10.81 |
10.71 |
10.72 |
3K |
-0.37% |
| BIDU |
|
Baidu, Inc |
95.85 |
99.23 |
95.70 |
97.50 |
5.09M |
2.22% |
| BILL |
|
Bill.com Holdings Inc |
50.46 |
50.85 |
48.30 |
48.57 |
1.53M |
-3.44% |
| BIPC |
|
Brookfield Infrastructure Partners LP Cl A |
36.61 |
36.95 |
36.11 |
36.19 |
559K |
-0.66% |
| BIT |
|
Blackrock Multi-Sector Income T |
14.53 |
14.55 |
14.49 |
14.50 |
70.9K |
-0.14% |
| BKD |
|
Brookdale Senior Living, Inc |
5.90 |
6.01 |
5.88 |
5.89 |
999.8K |
-0.34% |
| BKN |
|
BlackRock Inv |
11.47 |
11.50 |
11.35 |
11.37 |
40.5K |
-0.96% |
| BKT |
|
BlackRock Income Trust |
11.70 |
11.73 |
11.67 |
11.70 |
37.3K |
-0.34% |
| BKYI |
|
Bio-Key Intl Inc |
1.10 |
1.20 |
1.07 |
1.12 |
1.1M |
2.75% |
| BLDP |
|
Ballard Power Systems Inc |
1.28 |
1.28 |
1.22 |
1.23 |
11.93M |
-3.91% |
| BLE |
|
BlackRock Municipal Income Trust II |
10.52 |
10.55 |
10.41 |
10.43 |
89K |
-1.04% |
| BLIN |
|
Bridgeline Digital Inc |
1.51 |
1.52 |
1.45 |
1.45 |
13.7K |
-3.33% |
| BLW |
|
BlackRock Ltd |
14.04 |
14.06 |
13.99 |
14.01 |
83.8K |
-0.36% |
| BME |
|
Blackrock Health Sciences Trust |
38.88 |
39.00 |
38.55 |
38.57 |
28.4K |
-0.98% |
| BNY |
|
Blackrock New York Municipal Income Trst |
10.31 |
10.31 |
10.20 |
10.20 |
37.6K |
-0.87% |
| BOE |
|
BlackRock Global Opportunities Equity Tr |
10.97 |
11.04 |
10.93 |
10.93 |
167.2K |
-0.82% |
| BOXL |
|
Boxlight Corp Cl A |
1.62 |
1.78 |
1.62 |
1.73 |
23.9K |
6.79% |
| BRFH |
|
Barfresh Food Group Inc |
3.48 |
3.59 |
3.32 |
3.32 |
9.7K |
-7.78% |
| BSL |
|
BSL - Google Finance Search& |
14.16 |
14.16 |
14.09 |
14.15 |
17.7K |
0.00% |
| BST |
|
Blackrock Science and Technolo |
35.04 |
35.10 |
34.30 |
34.56 |
64.4K |
-1.82% |
| BTA |
|
BlackRock LT Municipal Advantage Trust |
9.74 |
9.74 |
9.67 |
9.68 |
24.1K |
-0.72% |
| BTO |
|
John Hancock Bank & Thrift Opportu |
34.90 |
34.90 |
33.91 |
34.23 |
46.2K |
-1.07% |
| BTT |
|
Blackrock Municipal Target Term |
21.19 |
21.23 |
21.18 |
21.19 |
154.8K |
-0.24% |
| BTZ |
|
AUTHENTEC INC |
10.73 |
10.74 |
10.68 |
10.71 |
192.8K |
-0.19% |
| BUI |
|
Blackrock Utility and Infrastr |
22.89 |
22.93 |
22.68 |
22.70 |
54.1K |
-0.96% |
| BW |
|
Brush Engineered Material |
0.83 |
0.85 |
0.78 |
0.80 |
988.3K |
-6.98% |
| BWG |
|
Legg Mason Bw Global Income |
8.38 |
8.39 |
8.30 |
8.31 |
84K |
-0.95% |
| BX |
|
The Blackstone Group L |
150.00 |
151.00 |
145.95 |
146.66 |
3.52M |
-3.01% |
| BXMX |
|
Nuveen Equity Premium |
13.32 |
13.39 |
13.20 |
13.23 |
144.5K |
-0.90% |
| BYM |
|
BlackRock Insured Municipal Income Trust |
10.90 |
10.90 |
10.76 |
10.81 |
160.7K |
-0.55% |
| CACI |
|
CACI International Inc |
372.58 |
376.67 |
370.19 |
372.97 |
272.3K |
0.07% |
| CAF |
|
Morgan Stanley China A Share Fund, Inc |
13.16 |
13.16 |
12.90 |
12.93 |
21.9K |
-2.19% |
| CAG |
|
Conagra Foods, Inc |
25.35 |
26.06 |
25.35 |
25.92 |
5.38M |
2.25% |
| CBRE |
|
CBRE Group Inc |
134.19 |
135.17 |
132.20 |
132.62 |
1.06M |
-0.86% |
| CCD |
|
Calams Dy Cnv IN |
21.94 |
22.12 |
21.79 |
21.79 |
50.8K |
-1.04% |
| CERT |
|
Certara Inc |
10.32 |
10.52 |
10.07 |
10.15 |
866.6K |
-1.65% |
| CEV |
|
Eaton Vance California Mun |
10.11 |
10.11 |
10.03 |
10.03 |
13.5K |
-0.79% |
| CEVA |
|
CEVA, Inc |
28.05 |
28.21 |
27.00 |
27.41 |
210.7K |
-2.49% |
| CG |
|
The Carlyle Group |
46.36 |
46.86 |
45.65 |
46.12 |
2.72M |
-0.88% |
| CGO |
|
Calamos Global Total Return Fund |
10.75 |
10.75 |
10.58 |
10.60 |
10.4K |
-1.30% |
| CHI |
|
Calamos Conv |
10.11 |
10.12 |
9.99 |
10.03 |
220.9K |
-0.79% |
| CHN |
|
China Fund Inc |
13.08 |
13.23 |
13.08 |
13.14 |
4.7K |
0.69% |
| CHW |
|
Calamos Global Dynamic Income Fund |
6.66 |
6.66 |
6.55 |
6.61 |
314.7K |
-0.75% |
| CHX |
|
Championx Corp |
30.64 |
31.07 |
30.34 |
30.37 |
3.05M |
0.13% |
| CHY |
|
Calamos Convertible & Hi Income Fund |
10.49 |
10.54 |
10.40 |
10.43 |
173.3K |
-0.57% |
| CIF |
|
MFS Intermediate High Income Fund |
1.71 |
1.72 |
1.70 |
1.70 |
28.2K |
-1.16% |
| CII |
|
BlackRock Enhanced Capital and Income Fd |
19.16 |
19.24 |
18.95 |
18.97 |
60.8K |
-1.09% |
| CIK |
|
Credit Suisse AM Inc Fund Inc |
2.93 |
2.94 |
2.89 |
2.91 |
893.7K |
-0.34% |
| CIX |
|
CompX International Inc |
21.65 |
21.91 |
21.51 |
21.72 |
2.3K |
0.32% |
| CLEU |
|
China Liberal Education Holdings Ltd |
2.01 |
2.10 |
1.90 |
1.96 |
74K |
-1.51% |
| CLF |
|
Cliffs Natural Resources Inc |
9.35 |
9.46 |
9.09 |
9.14 |
16.82M |
-2.77% |
| CLM |
|
Cornerstone Strategic Value Fund, Inc |
7.68 |
7.68 |
7.57 |
7.60 |
972.3K |
-0.91% |
| CLW |
|
Clearwater Paper Corporation |
25.54 |
26.12 |
25.00 |
25.09 |
211.4K |
-2.30% |
| CMC |
|
Commercial Metals Company |
48.66 |
49.74 |
48.46 |
48.82 |
1.07M |
0.60% |
| CMCM |
|
Cheetah Mobile Inc |
5.03 |
5.07 |
4.90 |
4.90 |
38K |
0.00% |
| CMU |
|
MFS High Yield Municipal Trust |
3.50 |
3.52 |
3.48 |
3.49 |
32.1K |
-0.85% |
| CNC |
|
Centene Corporation |
59.12 |
61.08 |
59.02 |
60.54 |
3.76M |
2.71% |
| CNNE |
|
Cannae Holdings Inc |
18.95 |
19.51 |
18.82 |
19.00 |
703.4K |
-2.01% |
| CNP |
|
CenterPoint Energy, Inc |
35.30 |
35.68 |
35.30 |
35.54 |
2.54M |
0.88% |
| COKE |
|
Coca-Cola Bottling Co |
1295.36 |
1304.76 |
1295.36 |
1298.93 |
29.5K |
0.13% |
| COLD |
|
Americold Realty Trust |
21.50 |
21.79 |
21.37 |
21.66 |
1.41M |
0.79% |
| CORT |
|
Corcept Therapeutics Incorporated |
58.26 |
58.76 |
56.52 |
57.11 |
636.4K |
-2.07% |
| CRF |
|
Cornerstone Total Return Fund |
7.45 |
7.47 |
7.35 |
7.39 |
488.9K |
-1.07% |
| CRM |
|
Salesforce |
288.34 |
289.04 |
279.58 |
280.99 |
5.07M |
-2.64% |
| CRVL |
|
CorVel Corporation |
110.48 |
111.84 |
110.24 |
111.53 |
71.6K |
1.30% |
| CSQ |
|
Calamos Strategic Total Return Fund |
16.84 |
16.90 |
16.62 |
16.65 |
128.4K |
-1.60% |
| CSWC |
|
Capital Southwest Corporation |
22.48 |
22.62 |
22.45 |
22.53 |
498.7K |
0.22% |
| CTGO |
|
Contango Ore Inc |
9.86 |
10.02 |
9.57 |
9.92 |
120.7K |
1.22% |
| CTRE |
|
Caretrust REIT Inc |
28.90 |
29.04 |
28.62 |
28.69 |
1.06M |
-0.49% |
| CUBA |
|
Herzfeld Caribbean Basin Fund, Inc |
2.69 |
2.69 |
2.65 |
2.67 |
37.1K |
-1.48% |
| CUBI |
|
Customers Bancorp |
52.76 |
53.95 |
51.88 |
52.09 |
178.8K |
-0.59% |
| CURI |
|
Curiositystream Inc |
3.12 |
3.13 |
2.82 |
2.84 |
193.7K |
-9.27% |
| CVV |
|
CVD Equipment Corporation |
3.06 |
3.15 |
3.05 |
3.08 |
14.5K |
1.99% |
| CWEN |
|
Clearway Energy Inc Cl C |
30.22 |
30.56 |
30.06 |
30.26 |
763.7K |
-0.53% |
| CWT |
|
California Water Service Group |
45.73 |
46.59 |
45.57 |
46.40 |
219.9K |
1.82% |
| CXE |
|
MFS High Income Municipal Trust |
3.72 |
3.72 |
3.69 |
3.69 |
60.3K |
-0.54% |
| CXH |
|
MFS Investment Grade Municipal Trust |
7.94 |
7.94 |
7.89 |
7.91 |
13.4K |
-0.75% |
| CYH |
|
Community Health Systems |
2.80 |
2.85 |
2.71 |
2.77 |
1.5M |
-1.42% |
| CYRX |
|
Cryoport Inc |
6.24 |
6.30 |
6.02 |
6.22 |
311.5K |
-0.32% |
| DAKT |
|
Daktronics, Inc |
12.68 |
12.94 |
12.46 |
12.62 |
494.8K |
-0.71% |
| DAL |
|
Delta Air Lines, Inc |
48.90 |
49.28 |
47.51 |
48.07 |
6.85M |
-1.23% |
| DBL |
|
Doubleline Opportunistic Credi |
15.56 |
15.64 |
15.56 |
15.58 |
35.1K |
-0.06% |