| AA |
 |
Alcoa Inc |
34.24 |
35.95 |
33.88 |
34.34 |
6.44M |
1.09% |
| AAOI |
|
Applied Optoelect |
13.62 |
13.89 |
12.80 |
13.28 |
1.35M |
-2.21% |
| AAON |
|
AAON, Inc |
96.27 |
99.27 |
95.25 |
96.93 |
261.3K |
0.78% |
| AAPL |
|
Apple Inc |
217.55 |
222.71 |
217.54 |
220.69 |
59.75M |
1.80% |
| ABBV |
|
Abbvie Inc |
193.13 |
195.58 |
191.78 |
192.94 |
3.24M |
-0.26% |
| ABEO |
|
Abeona Therapeutics |
5.49 |
5.61 |
5.43 |
5.45 |
160.4K |
-0.18% |
| ABEV |
|
Ambev S.A. |
2.37 |
2.43 |
2.37 |
2.39 |
19.64M |
0.84% |
| ABT |
|
Abbott Laboratories |
117.50 |
117.50 |
114.52 |
114.88 |
5.99M |
-2.75% |
| ABUS |
|
Arbutus Biopharma Cp |
4.07 |
4.22 |
4.07 |
4.13 |
1.23M |
1.23% |
| ACA |
|
Arcosa Inc |
91.95 |
94.02 |
90.70 |
91.29 |
457.5K |
-0.71% |
| ACAD |
|
ACADIA Pharmaceuticals Inc |
16.29 |
16.73 |
16.08 |
16.33 |
876.5K |
0.43% |
| ACB |
|
Aurora Cannabis Inc |
5.91 |
6.09 |
5.77 |
5.85 |
701.5K |
-1.85% |
| ACCO |
|
Acco Brands Corp |
5.35 |
5.51 |
5.32 |
5.38 |
401.4K |
0.75% |
| ACET |
|
Aceto Corporation |
1.50 |
1.54 |
1.46 |
1.46 |
241.4K |
-2.67% |
| ACHV |
|
Achieve Life Sciences Inc |
4.52 |
4.53 |
4.32 |
4.40 |
72K |
-1.79% |
| ACIU |
|
AC Immune S.A. |
3.46 |
3.77 |
3.46 |
3.63 |
170.4K |
4.91% |
| ACLS |
|
Axcelis Technologies, Inc |
101.01 |
101.82 |
97.64 |
97.84 |
615.6K |
-1.93% |
| ACMR |
|
A |
16.78 |
17.19 |
16.38 |
16.53 |
888.6K |
-1.49% |
| ACRS |
|
Aclaris Therapts |
1.16 |
1.20 |
1.16 |
1.17 |
307.7K |
0.00% |
| ACST |
|
Acasti Pharma |
2.73 |
2.83 |
2.70 |
2.72 |
32.3K |
-0.37% |
| ACU |
|
Acme United Corporation |
42.75 |
42.83 |
41.77 |
41.77 |
5.9K |
-3.38% |
| ADAP |
|
Adaptimmune Ther Ads |
1.03 |
1.07 |
1.02 |
1.04 |
963.3K |
-0.95% |
| ADCT |
|
ADC Telecommunications |
3.11 |
3.25 |
3.06 |
3.10 |
178.3K |
-0.64% |
| ADI |
|
Analog Devices, Inc |
228.87 |
228.87 |
221.96 |
222.64 |
2.53M |
-1.20% |
| ADIL |
|
Adial Pharmaceuticals Inc |
1.11 |
1.11 |
1.08 |
1.08 |
81.9K |
-1.82% |
| ADM |
|
Archer Daniels Midland Company |
60.40 |
61.05 |
60.11 |
60.53 |
2.05M |
0.12% |
| ADMA |
|
Adma Biologics |
18.69 |
19.75 |
18.69 |
19.32 |
6.95M |
3.26% |
| ADNT |
|
Adient Plc |
21.72 |
22.67 |
21.60 |
21.69 |
1.29M |
0.14% |
| ADPT |
|
Adaptec, Inc |
4.64 |
4.98 |
4.52 |
4.61 |
757.4K |
-0.43% |
| ADTN |
|
ADTRAN, Inc |
5.61 |
5.83 |
5.49 |
5.50 |
629.1K |
-1.79% |
| ADTX |
|
Aditx Therapeutics Inc |
0.44 |
0.46 |
0.44 |
0.45 |
76.5K |
0.00% |
| ADVM |
|
Adverum Biotechnlgs |
7.30 |
7.42 |
6.97 |
6.99 |
342.8K |
-4.25% |
| ADXN |
|
Addex Therapeutics Ltd ADR |
9.93 |
9.98 |
9.25 |
9.59 |
27.4K |
-5.33% |
| AEHL |
|
Antelope Enterprise Hldg Ltd |
1.05 |
1.12 |
1.01 |
1.10 |
95.7K |
3.77% |
| AEHR |
|
Aehr Test Systems |
12.61 |
12.92 |
11.82 |
12.10 |
1.17M |
-2.97% |
| AEIS |
|
Advanced Energy Industries, Inc |
99.24 |
101.24 |
97.72 |
97.83 |
355.3K |
-1.15% |
| AEMD |
|
Aethlon Medical |
0.38 |
0.38 |
0.35 |
0.36 |
276.4K |
-5.26% |
| AFMD |
|
Affimed N.V. |
4.15 |
4.17 |
4.00 |
4.02 |
61.7K |
-1.23% |
| AGCO |
|
AGCO Corporation |
92.85 |
96.00 |
92.74 |
93.75 |
528K |
1.12% |
| AGEN |
|
Antigenics, Inc |
6.23 |
6.49 |
5.87 |
6.05 |
348.8K |
-2.89% |
| AGIO |
|
Agios Pharmaceuticals |
45.69 |
47.26 |
45.17 |
45.54 |
313.2K |
-0.33% |
| AGS |
|
Playags Inc |
11.31 |
11.33 |
11.22 |
11.25 |
469.3K |
-0.53% |
| AIM |
|
Aerosonic Corporation |
0.31 |
0.32 |
0.29 |
0.30 |
257K |
-3.23% |
| AIN |
|
Albany International Corp |
86.74 |
89.51 |
85.93 |
87.01 |
132.3K |
0.53% |
| AIR |
|
AAR Corp |
68.10 |
70.10 |
67.50 |
68.89 |
411.5K |
1.35% |
| AIRG |
|
Airgain Inc |
7.19 |
7.25 |
7.15 |
7.15 |
49.6K |
0.56% |
| AIRI |
|
Air Industries Group Inc |
6.06 |
6.19 |
5.82 |
5.85 |
95.2K |
-3.47% |
| AKBA |
|
Akebia Therapeutics |
1.37 |
1.41 |
1.35 |
1.35 |
1.44M |
-1.46% |
| AKRO |
|
Akero Therapeutics Inc |
26.72 |
27.81 |
26.26 |
26.96 |
485.8K |
1.20% |
| AKTS |
|
Akoustis Technologies Inc |
0.06 |
0.06 |
0.06 |
0.06 |
12.94M |
0.00% |
| AKTX |
|
Akari Therapeutics |
3.40 |
3.40 |
3.14 |
3.14 |
3.2K |
-5.42% |
| ALB |
|
Albemarle Corporation |
90.56 |
90.74 |
86.10 |
86.59 |
3.2M |
-3.60% |
| ALDX |
|
Aldeyra Therapeu |
5.78 |
6.06 |
5.70 |
5.87 |
317.7K |
1.56% |
| ALEC |
|
Alector Inc |
5.63 |
5.81 |
5.56 |
5.64 |
759.2K |
0.00% |
| ALG |
|
Alamo Group, Inc |
178.29 |
189.54 |
178.29 |
181.81 |
70.4K |
1.63% |
| ALGN |
|
Align Technology, Inc |
253.41 |
262.87 |
249.31 |
253.01 |
912.2K |
-0.06% |
| ALKS |
|
Alkermes, Inc |
27.76 |
28.41 |
27.59 |
27.83 |
1.4M |
0.32% |
| ALLE |
|
Allegion Plc |
143.85 |
146.41 |
142.25 |
143.42 |
485.2K |
0.03% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
275.55 |
277.59 |
271.38 |
273.15 |
655.9K |
-0.48% |
| ALOT |
|
Astro-Med, Inc |
14.19 |
14.40 |
13.52 |
13.54 |
38.6K |
-4.58% |
| ALPP |
|
Alpine 4 Holdings Inc |
0.35 |
0.36 |
0.34 |
0.34 |
43.3K |
-2.86% |
| ALRN |
|
American Learning Corp |
2.77 |
2.87 |
2.65 |
2.65 |
19K |
-7.99% |
| ALSN |
|
Allison Transmission Holdings |
88.60 |
90.34 |
88.35 |
88.57 |
395.1K |
0.12% |
| ALT |
|
iShares Diversified Alternatives Trust |
7.59 |
7.87 |
7.20 |
7.43 |
2.24M |
-1.85% |
| ALV |
|
Autoliv Inc |
97.41 |
98.15 |
95.42 |
95.75 |
385.1K |
-1.33% |
| AMAT |
|
Applied Materials, Inc |
190.76 |
191.66 |
185.75 |
186.14 |
4.26M |
-1.30% |
| AMBA |
|
Ambarella Inc |
54.41 |
55.99 |
53.41 |
53.89 |
444.2K |
-0.79% |
| AMD |
|
Advanced Micro Devices, Inc |
150.90 |
152.82 |
148.01 |
148.29 |
26.14M |
-1.68% |
| AME |
|
AMETEK, Inc |
169.50 |
171.55 |
168.09 |
169.43 |
1.12M |
0.51% |
| AMGN |
|
Amgen, Inc |
333.93 |
339.00 |
331.00 |
332.92 |
1.37M |
0.04% |
| AMKR |
|
Amkor Technology, Inc |
30.92 |
31.46 |
30.20 |
30.24 |
1.25M |
-1.47% |
| AMN |
|
Ameron International Corporation |
46.22 |
48.49 |
46.03 |
46.79 |
961K |
1.54% |
| AMPG |
|
Amplitech Group Inc |
0.81 |
0.90 |
0.80 |
0.85 |
19.6K |
4.94% |
| AMPH |
|
American Physicians Service Group Inc |
48.59 |
50.23 |
48.30 |
49.78 |
565.1K |
2.34% |
| AMRN |
|
Amarin Corporation plc (ADR) |
0.59 |
0.61 |
0.59 |
0.60 |
497.1K |
1.69% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
8.83 |
8.91 |
8.67 |
8.71 |
932.5K |
-1.36% |
| AMS |
|
American Shared Hospital Services |
3.03 |
3.07 |
2.96 |
3.04 |
30.7K |
0.00% |
| AMSC |
|
American Superconductor Corporation |
21.24 |
22.05 |
20.70 |
20.73 |
517.9K |
-2.81% |
| AMTX |
|
Aemetis Inc |
2.45 |
2.61 |
2.38 |
2.45 |
587.1K |
0.82% |
| AMWD |
|
American Woodmark Corporation |
92.98 |
96.13 |
91.21 |
92.56 |
213.3K |
-0.11% |
| ANAB |
|
Anaptysbio Inc |
37.50 |
38.04 |
36.50 |
36.57 |
231K |
-2.48% |
| ANGO |
|
AngioDynamics, Inc |
7.63 |
7.75 |
7.48 |
7.60 |
266.2K |
-0.52% |
| ANIK |
|
Anika Therapeutics, Inc |
25.08 |
26.00 |
25.01 |
25.47 |
43.5K |
1.07% |
| ANIP |
|
ANI Pharma Inc |
60.46 |
62.89 |
60.35 |
61.05 |
364.5K |
1.65% |
| ANIX |
|
Anixa Biosciences Inc |
3.45 |
3.59 |
3.45 |
3.45 |
116.6K |
0.29% |
| ANNX |
|
Annexon Inc |
6.97 |
7.28 |
6.89 |
6.93 |
2.6M |
-0.86% |
| ANVS |
|
Annovis Bio Inc |
8.67 |
9.00 |
8.35 |
8.36 |
227.7K |
-4.35% |
| AOS |
|
A |
82.90 |
84.29 |
82.30 |
82.89 |
900.9K |
0.51% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
35.27 |
36.22 |
34.26 |
34.26 |
210.3K |
-1.89% |
| AOUT |
|
American Outdoor Brands Inc |
8.41 |
8.79 |
8.41 |
8.44 |
22.3K |
-0.59% |
| AP |
|
Ampco-Pittsburgh Corp |
2.07 |
2.20 |
2.04 |
2.17 |
90.9K |
6.90% |
| APD |
|
Air Products & Chemicals, Inc |
291.80 |
291.98 |
286.71 |
287.30 |
1.02M |
-1.32% |
| APDN |
|
Applied Dna Scns |
1.41 |
1.42 |
1.32 |
1.32 |
1.07M |
-3.65% |
| APH |
|
Amphenol Corporation |
64.82 |
65.05 |
63.24 |
63.30 |
5.57M |
-1.08% |
| APLS |
|
Apellis Pharmaceuticals Inc |
35.79 |
37.06 |
35.49 |
35.63 |
826.6K |
0.28% |
| APOG |
|
Apogee Enterprises, Inc |
68.77 |
69.88 |
67.22 |
67.47 |
105.4K |
-1.37% |
| APRE |
|
Aprea Therapeutics Inc |
3.07 |
3.07 |
2.86 |
2.86 |
11.2K |
-4.98% |
| APT |
|
Alpha Pro Tech, Ltd |
5.60 |
5.76 |
5.55 |
5.58 |
18.6K |
-1.06% |
| APTO |
|
Aptose Bioscns |
0.41 |
0.41 |
0.39 |
0.41 |
169.1K |
2.50% |
| APTV |
|
Aptiv Plc |
70.43 |
71.19 |
69.46 |
69.67 |
2.41M |
-0.78% |
| APVO |
|
Aptevo Therapeutics Inc |
0.20 |
0.20 |
0.14 |
0.16 |
4.83M |
-20.00% |
| APWC |
|
Asia Pacific Wire & Cable |
1.47 |
1.49 |
1.47 |
1.49 |
2.1K |
1.36% |
| APYX |
|
Apyx Medical Corp |
1.09 |
1.11 |
1.05 |
1.05 |
41.3K |
-2.78% |
| AQST |
|
Aquestive Therapeutics Inc |
4.86 |
5.11 |
4.76 |
4.95 |
1.13M |
3.34% |
| ARAY |
|
Accuray Incorporated |
1.91 |
2.01 |
1.86 |
1.91 |
1.06M |
0.53% |
| ARC |
|
American Reprographics Company |
3.39 |
3.41 |
3.37 |
3.38 |
443K |
0.00% |
| ARCT |
|
Arcturus Therapeutics Ltd |
20.80 |
21.55 |
20.05 |
20.55 |
429K |
-2.19% |
| ARDX |
|
Ardelyx Inc |
6.15 |
6.15 |
5.84 |
5.90 |
2.9M |
-4.07% |
| AREB |
|
American Rebel Holdings Inc |
0.49 |
0.49 |
0.48 |
0.49 |
200.7K |
0.00% |
| ARGX |
|
Argenx Se Ads |
526.36 |
534.07 |
526.16 |
529.06 |
179.9K |
1.31% |
| ARLO |
|
Arlo Technologies Inc |
11.45 |
11.72 |
10.97 |
11.33 |
823.3K |
-1.13% |
| ARMP |
|
Armata Pharmaceuticals Inc |
2.25 |
2.30 |
2.10 |
2.10 |
5.7K |
-7.08% |
| ARQT |
|
Arcutis Biotherapeutics Inc |
10.26 |
10.71 |
9.90 |
10.40 |
2.55M |
0.29% |
| ARRY |
|
Array BioPharma Inc |
7.17 |
7.46 |
6.81 |
6.83 |
5.09M |
-5.27% |
| ARTL |
|
The Aristotle Corporation |
1.17 |
1.20 |
1.10 |
1.10 |
11.5K |
-8.33% |
| ARTW |
|
Arts-Way Manufacturing Co |
1.77 |
1.82 |
1.72 |
1.75 |
28.5K |
-3.31% |
| ARVN |
|
Arvinas Inc |
25.32 |
26.25 |
24.94 |
24.97 |
585.2K |
-1.38% |
| ARWR |
|
Arrowhead Research Corporation |
20.00 |
21.36 |
19.79 |
20.78 |
1.55M |
3.85% |
| ASH |
|
Ashland Inc |
87.48 |
88.36 |
86.70 |
87.25 |
373.7K |
0.07% |
| ASIX |
|
Advansix Inc |
28.53 |
29.16 |
27.98 |
28.41 |
194.4K |
-0.56% |
| ASMB |
|
Assembly Biosciences |
17.92 |
18.90 |
17.48 |
18.17 |
34.4K |
-0.11% |
| ASML |
|
ASML Holding N |
800.09 |
810.91 |
786.37 |
787.84 |
1.25M |
-2.22% |
| ASND |
|
Ascendis Pharma Ads |
146.59 |
150.43 |
145.77 |
148.88 |
885K |
1.56% |
| ASPN |
|
Aspen Aerogels Inc |
24.40 |
26.41 |
24.19 |
24.88 |
1.4M |
2.47% |
| ASRT |
|
Assertio Therapeutics Inc |
1.30 |
1.35 |
1.30 |
1.30 |
526.5K |
0.00% |
| ASTE |
|
Astec Industries, Inc |
32.05 |
33.33 |
31.66 |
32.11 |
141.5K |
0.34% |
| ASX |
|
Advanced Semiconductor Engineering (ADR) |
9.77 |
9.85 |
9.59 |
9.60 |
8.89M |
-1.74% |
| ASYS |
|
Amtech Systems, Inc |
6.25 |
6.27 |
6.04 |
6.05 |
36.8K |
-4.27% |
| ATEC |
|
Alphatec Holdings, Inc |
5.95 |
6.63 |
5.91 |
6.15 |
2.33M |
3.36% |
| ATHA |
|
Athira Pharma Inc |
0.51 |
0.51 |
0.46 |
0.46 |
979.6K |
-6.12% |
| ATI |
|
Allegheny Technologies Incorporated |
62.17 |
63.35 |
61.35 |
62.28 |
635.1K |
0.71% |
| ATKR |
|
Atkore International Group |
88.24 |
90.25 |
86.45 |
86.66 |
602.9K |
-0.87% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.83 |
1.92 |
1.78 |
1.78 |
353.6K |
-2.20% |
| ATOM |
|
Atomera Inc |
2.73 |
2.77 |
2.58 |
2.58 |
107.2K |
-5.84% |
| ATOS |
|
Atossa Genetics Inc |
1.45 |
1.47 |
1.39 |
1.42 |
500.4K |
-2.07% |
| ATR |
|
AptarGroup, Inc |
153.76 |
155.49 |
152.71 |
153.07 |
214.2K |
0.03% |
| ATRA |
|
Atara Biotherap |
8.55 |
8.80 |
7.85 |
7.87 |
120.3K |
-7.52% |
| ATRC |
|
AtriCure Inc |
27.87 |
29.20 |
27.60 |
27.99 |
794K |
-0.29% |
| ATRO |
|
Astronics Corporation |
19.87 |
20.47 |
19.73 |
19.98 |
165.8K |
0.60% |
| ATXI |
|
Avenue Therapeutics Inc |
2.80 |
2.90 |
2.64 |
2.70 |
22.8K |
-2.17% |
| AUDC |
|
AudioCodes Ltd |
9.36 |
9.39 |
9.14 |
9.20 |
32.1K |
-1.71% |
| AUPH |
|
Aurinia Pharm Ord |
7.17 |
7.34 |
6.99 |
7.08 |
928.7K |
-0.84% |
| AUTL |
|
Autolus Therapeutics Plc ADR |
3.90 |
4.01 |
3.83 |
3.87 |
1.02M |
0.78% |
| AVAV |
|
AeroVironment, Inc |
174.47 |
180.65 |
171.27 |
174.44 |
374.5K |
-0.30% |
| AVD |
|
American Vanguard Corp |
6.00 |
6.13 |
5.86 |
5.86 |
205.2K |
-2.50% |
| AVDL |
|
Avadel Pharmaceuticals Plc |
13.83 |
14.10 |
13.59 |
13.65 |
911.8K |
-1.30% |
| AVGO |
|
Avago Technologies Limited |
163.77 |
167.47 |
161.36 |
161.67 |
26.04M |
-0.49% |
| AVGR |
|
Avinger Inc |
1.07 |
1.08 |
0.93 |
1.01 |
921.2K |
-2.88% |
| AVNS |
|
Avanos Medical Inc |
24.12 |
24.95 |
23.98 |
24.21 |
211.2K |
0.25% |
| AVNT |
|
Avient Corp |
47.66 |
48.94 |
47.28 |
47.63 |
423.6K |
0.06% |