| AA |
 |
Alcoa Inc |
34.44 |
35.77 |
34.15 |
35.31 |
4.5M |
3.94% |
| AAOI |
|
Applied Optoelect |
20.40 |
21.60 |
20.09 |
21.13 |
3.25M |
4.60% |
| AAON |
|
AAON, Inc |
79.87 |
83.14 |
79.36 |
81.48 |
1.04M |
2.11% |
| AAPL |
|
Apple Inc |
214.22 |
218.76 |
213.75 |
215.24 |
54.33M |
1.20% |
| ABBV |
|
Abbvie Inc |
214.03 |
214.50 |
210.78 |
212.25 |
5.41M |
-0.75% |
| ABEO |
|
Abeona Therapeutics |
5.23 |
5.24 |
5.08 |
5.20 |
246.6K |
0.78% |
| ABEV |
|
Ambev S.A. |
2.36 |
2.38 |
2.33 |
2.37 |
38.01M |
0.85% |
| ABT |
|
Abbott Laboratories |
126.33 |
127.78 |
125.78 |
127.42 |
5.1M |
0.89% |
| ABUS |
|
Arbutus Biopharma Cp |
3.20 |
3.32 |
3.20 |
3.31 |
594.6K |
3.44% |
| ACA |
|
Arcosa Inc |
80.02 |
81.88 |
79.76 |
81.82 |
319.5K |
2.07% |
| ACAD |
|
ACADIA Pharmaceuticals Inc |
17.26 |
17.60 |
17.07 |
17.29 |
1.21M |
0.06% |
| ACB |
|
Aurora Cannabis Inc |
4.33 |
4.43 |
4.30 |
4.34 |
611.9K |
0.46% |
| ACCO |
|
Acco Brands Corp |
4.44 |
4.59 |
4.42 |
4.56 |
564.1K |
2.24% |
| ACET |
|
Aceto Corporation |
0.80 |
0.81 |
0.76 |
0.78 |
125.2K |
-2.50% |
| ACHV |
|
Achieve Life Sciences Inc |
2.79 |
2.80 |
2.62 |
2.67 |
144.6K |
-3.96% |
| ACIU |
|
AC Immune S.A. |
2.23 |
2.29 |
2.15 |
2.22 |
166.3K |
-0.89% |
| ACLS |
|
Axcelis Technologies, Inc |
57.05 |
58.17 |
56.82 |
57.38 |
420.4K |
0.33% |
| ACMR |
|
A |
29.78 |
29.92 |
29.03 |
29.22 |
900K |
-1.95% |
| ACRS |
|
Aclaris Therapts |
1.59 |
1.61 |
1.54 |
1.55 |
1.22M |
-1.90% |
| ACU |
|
Acme United Corporation |
39.71 |
40.80 |
39.71 |
39.84 |
4.2K |
-0.40% |
| ADAP |
|
Adaptimmune Ther Ads |
0.47 |
0.47 |
0.44 |
0.45 |
568.7K |
-2.17% |
| ADCT |
|
ADC Telecommunications |
1.78 |
1.83 |
1.73 |
1.82 |
196.7K |
2.82% |
| ADI |
|
Analog Devices, Inc |
209.19 |
213.03 |
208.09 |
209.97 |
2.57M |
0.39% |
| ADIL |
|
Adial Pharmaceuticals Inc |
0.70 |
0.74 |
0.70 |
0.72 |
32.6K |
-2.70% |
| ADM |
|
Archer Daniels Midland Company |
47.54 |
47.92 |
46.49 |
46.93 |
5.74M |
-1.57% |
| ADMA |
|
Adma Biologics |
18.92 |
20.64 |
18.92 |
20.61 |
5.66M |
10.15% |
| ADNT |
|
Adient Plc |
14.01 |
14.24 |
13.81 |
13.96 |
879.3K |
-0.29% |
| ADPT |
|
Adaptec, Inc |
7.30 |
8.08 |
7.26 |
7.56 |
1.83M |
2.86% |
| ADTN |
|
ADTRAN, Inc |
9.02 |
9.19 |
8.95 |
9.00 |
614.1K |
-0.33% |
| ADTX |
|
Aditx Therapeutics Inc |
9.62 |
12.30 |
8.00 |
10.03 |
47.98M |
33.73% |
| ADVM |
|
Adverum Biotechnlgs |
4.89 |
5.42 |
4.72 |
5.41 |
180.2K |
10.41% |
| ADXN |
|
Addex Therapeutics Ltd ADR |
7.50 |
8.00 |
7.30 |
7.55 |
31.6K |
3.42% |
| AEHL |
|
Antelope Enterprise Hldg Ltd |
0.11 |
0.12 |
0.11 |
0.11 |
685.4K |
0.00% |
| AEHR |
|
Aehr Test Systems |
9.36 |
9.41 |
9.07 |
9.12 |
594.9K |
-2.56% |
| AEIS |
|
Advanced Energy Industries, Inc |
105.19 |
107.63 |
104.25 |
106.27 |
198.6K |
0.70% |
| AEMD |
|
Aethlon Medical |
0.40 |
0.41 |
0.39 |
0.40 |
98.3K |
2.56% |
| AFMD |
|
Affimed N.V. |
0.90 |
0.91 |
0.88 |
0.89 |
15.4K |
-1.11% |
| AGCO |
|
AGCO Corporation |
94.35 |
95.91 |
94.35 |
95.34 |
872.5K |
0.43% |
| AGEN |
|
Antigenics, Inc |
1.76 |
1.79 |
1.71 |
1.73 |
449.7K |
0.00% |
| AGIO |
|
Agios Pharmaceuticals |
31.38 |
31.74 |
31.00 |
31.68 |
762.9K |
1.54% |
| AGS |
|
Playags Inc |
12.10 |
12.12 |
12.08 |
12.12 |
169.1K |
0.25% |
| AIM |
|
Aerosonic Corporation |
0.12 |
0.12 |
0.12 |
0.12 |
349.8K |
0.00% |
| AIN |
|
Albany International Corp |
74.42 |
75.16 |
73.45 |
74.71 |
303.9K |
1.11% |
| AIR |
|
AAR Corp |
68.28 |
69.26 |
66.76 |
68.78 |
313.5K |
1.51% |
| AIRG |
|
Airgain Inc |
4.29 |
4.45 |
4.05 |
4.35 |
14.8K |
2.35% |
| AIRI |
|
Air Industries Group Inc |
3.95 |
4.03 |
3.89 |
3.89 |
21.6K |
-1.52% |
| AKBA |
|
Akebia Therapeutics |
2.53 |
2.89 |
2.52 |
2.84 |
7.91M |
11.37% |
| AKRO |
|
Akero Therapeutics Inc |
43.12 |
44.91 |
42.90 |
44.78 |
744.7K |
2.87% |
| AKTX |
|
Akari Therapeutics |
1.36 |
1.36 |
1.25 |
1.25 |
19.4K |
-3.85% |
| ALB |
|
Albemarle Corporation |
78.62 |
80.15 |
78.30 |
79.49 |
1.98M |
1.26% |
| ALDX |
|
Aldeyra Therapeu |
6.69 |
6.69 |
6.22 |
6.58 |
523.4K |
-1.35% |
| ALEC |
|
Alector Inc |
1.30 |
1.35 |
1.28 |
1.33 |
482.6K |
2.31% |
| ALG |
|
Alamo Group, Inc |
188.40 |
191.99 |
186.35 |
188.26 |
117K |
-0.41% |
| ALGN |
|
Align Technology, Inc |
164.15 |
168.14 |
162.58 |
166.14 |
1.39M |
0.98% |
| ALKS |
|
Alkermes, Inc |
34.35 |
35.01 |
34.08 |
34.34 |
1.65M |
-0.09% |
| ALLE |
|
Allegion Plc |
127.50 |
129.25 |
126.63 |
128.65 |
1.25M |
0.52% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
243.44 |
255.35 |
243.44 |
253.44 |
987.3K |
3.74% |
| ALOT |
|
Astro-Med, Inc |
10.70 |
10.83 |
10.49 |
10.64 |
4.4K |
-0.93% |
| ALSN |
|
Allison Transmission Holdings |
97.30 |
99.74 |
96.63 |
99.19 |
615.7K |
1.68% |
| ALT |
|
iShares Diversified Alternatives Trust |
5.60 |
5.88 |
5.55 |
5.81 |
1.73M |
3.57% |
| ALV |
|
Autoliv Inc |
89.16 |
91.50 |
89.08 |
91.33 |
857.2K |
3.06% |
| AMAT |
|
Applied Materials, Inc |
153.18 |
157.08 |
152.79 |
154.46 |
4.42M |
0.62% |
| AMBA |
|
Ambarella Inc |
53.95 |
56.20 |
53.54 |
55.15 |
654.8K |
2.53% |
| AMD |
|
Advanced Micro Devices, Inc |
104.42 |
107.90 |
101.96 |
106.23 |
32.16M |
2.63% |
| AME |
|
AMETEK, Inc |
176.36 |
177.98 |
175.36 |
177.07 |
1.05M |
0.56% |
| AMGN |
|
Amgen, Inc |
317.51 |
318.92 |
313.40 |
315.75 |
1.83M |
-0.91% |
| AMKR |
|
Amkor Technology, Inc |
19.62 |
19.94 |
19.30 |
19.57 |
1.73M |
0.10% |
| AMN |
|
Ameron International Corporation |
25.01 |
25.43 |
24.27 |
24.58 |
631.4K |
-1.56% |
| AMPG |
|
Amplitech Group Inc |
1.80 |
1.91 |
1.79 |
1.87 |
172K |
2.75% |
| AMPH |
|
American Physicians Service Group Inc |
27.40 |
27.87 |
27.09 |
27.86 |
471.4K |
1.83% |
| AMRN |
|
Amarin Corporation plc (ADR) |
0.44 |
0.50 |
0.43 |
0.46 |
3.45M |
6.98% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
8.62 |
8.78 |
8.60 |
8.73 |
1.58M |
1.28% |
| AMS |
|
American Shared Hospital Services |
2.80 |
2.82 |
2.78 |
2.80 |
4.4K |
-1.75% |
| AMSC |
|
American Superconductor Corporation |
19.21 |
20.22 |
19.05 |
20.05 |
539.6K |
5.30% |
| AMTX |
|
Aemetis Inc |
2.00 |
2.01 |
1.91 |
2.00 |
534.6K |
1.52% |
| AMWD |
|
American Woodmark Corporation |
60.75 |
61.35 |
59.62 |
60.91 |
115.4K |
1.35% |
| ANAB |
|
Anaptysbio Inc |
16.09 |
16.54 |
15.32 |
16.44 |
775.5K |
1.86% |
| ANGO |
|
AngioDynamics, Inc |
9.40 |
9.59 |
9.36 |
9.40 |
424.8K |
-0.42% |
| ANIK |
|
Anika Therapeutics, Inc |
15.93 |
16.10 |
15.62 |
15.95 |
77.8K |
0.57% |
| ANIP |
|
ANI Pharma Inc |
64.22 |
65.04 |
63.25 |
64.87 |
454.6K |
1.01% |
| ANIX |
|
Anixa Biosciences Inc |
3.06 |
3.14 |
2.95 |
3.14 |
46.6K |
2.95% |
| ANNX |
|
Annexon Inc |
2.50 |
2.52 |
2.41 |
2.50 |
1.33M |
0.00% |
| ANVS |
|
Annovis Bio Inc |
1.82 |
1.90 |
1.80 |
1.83 |
312.3K |
2.81% |
| AOS |
|
A |
67.49 |
67.94 |
67.05 |
67.60 |
1.22M |
-0.09% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
26.90 |
28.40 |
26.62 |
27.29 |
350.5K |
1.64% |
| AOUT |
|
American Outdoor Brands Inc |
13.34 |
13.57 |
13.17 |
13.49 |
27.2K |
1.12% |
| AP |
|
Ampco-Pittsburgh Corp |
2.22 |
2.31 |
2.17 |
2.17 |
33.9K |
-2.69% |
| APD |
|
Air Products & Chemicals, Inc |
291.82 |
295.07 |
290.64 |
294.00 |
1.03M |
0.75% |
| APDN |
|
Applied Dna Scns |
1.75 |
2.20 |
1.67 |
2.00 |
7.58M |
14.94% |
| APH |
|
Amphenol Corporation |
65.38 |
68.05 |
64.70 |
67.41 |
15.97M |
5.58% |
| APLS |
|
Apellis Pharmaceuticals Inc |
24.70 |
25.58 |
24.17 |
24.81 |
1.91M |
1.64% |
| APOG |
|
Apogee Enterprises, Inc |
47.11 |
47.61 |
46.39 |
47.46 |
229.9K |
1.09% |
| APRE |
|
Aprea Therapeutics Inc |
2.40 |
2.43 |
2.33 |
2.36 |
5.8K |
-0.42% |
| APT |
|
Alpha Pro Tech, Ltd |
5.12 |
5.15 |
5.07 |
5.14 |
6.5K |
1.18% |
| APTO |
|
Aptose Bioscns |
3.75 |
3.93 |
3.68 |
3.81 |
9.8K |
1.33% |
| APTV |
|
Aptiv Plc |
63.14 |
63.36 |
62.28 |
62.73 |
3.6M |
-0.14% |
| APVO |
|
Aptevo Therapeutics Inc |
2.66 |
2.66 |
2.51 |
2.63 |
15.8K |
-0.75% |
| APWC |
|
Asia Pacific Wire & Cable |
1.53 |
1.55 |
1.53 |
1.55 |
500 |
1.31% |
| APYX |
|
Apyx Medical Corp |
1.09 |
1.10 |
1.08 |
1.09 |
16.2K |
1.87% |
| AQST |
|
Aquestive Therapeutics Inc |
2.76 |
2.99 |
2.76 |
2.98 |
1.28M |
8.36% |
| ARAY |
|
Accuray Incorporated |
1.82 |
1.89 |
1.81 |
1.87 |
258.8K |
2.75% |
| ARCT |
|
Arcturus Therapeutics Ltd |
13.76 |
13.88 |
13.18 |
13.40 |
297.3K |
-2.40% |
| ARDX |
|
Ardelyx Inc |
5.30 |
5.38 |
5.14 |
5.37 |
3.92M |
0.94% |
| AREB |
|
American Rebel Holdings Inc |
0.21 |
0.31 |
0.17 |
0.19 |
10.15M |
-9.52% |
| ARGX |
|
Argenx Se Ads |
614.41 |
627.01 |
609.91 |
619.97 |
377.2K |
1.44% |
| ARLO |
|
Arlo Technologies Inc |
10.64 |
10.96 |
10.53 |
10.87 |
1.04M |
2.55% |
| ARMP |
|
Armata Pharmaceuticals Inc |
1.99 |
2.06 |
1.98 |
1.99 |
8.4K |
-2.93% |
| ARQT |
|
Arcutis Biotherapeutics Inc |
16.03 |
16.85 |
15.70 |
16.60 |
2.41M |
4.60% |
| ARRY |
|
Array BioPharma Inc |
6.16 |
6.19 |
5.82 |
5.99 |
4.6M |
-2.28% |
| ARTL |
|
The Aristotle Corporation |
0.91 |
0.96 |
0.91 |
0.95 |
15.7K |
3.26% |
| ARTW |
|
Arts-Way Manufacturing Co |
1.64 |
1.68 |
1.64 |
1.64 |
2.9K |
-0.61% |
| ARVN |
|
Arvinas Inc |
8.42 |
8.80 |
8.40 |
8.70 |
1.46M |
3.33% |
| ARWR |
|
Arrowhead Research Corporation |
15.02 |
15.60 |
14.98 |
15.47 |
1.27M |
2.45% |
| ASH |
|
Ashland Inc |
56.36 |
56.57 |
54.86 |
55.98 |
798.3K |
-0.62% |
| ASIX |
|
Advansix Inc |
23.50 |
23.73 |
23.10 |
23.59 |
161.5K |
0.51% |
| ASMB |
|
Assembly Biosciences |
11.32 |
11.32 |
10.60 |
10.85 |
13.1K |
-3.64% |
| ASML |
|
ASML Holding N |
729.11 |
746.75 |
725.06 |
734.91 |
1.08M |
0.52% |
| ASND |
|
Ascendis Pharma Ads |
164.29 |
166.86 |
161.01 |
166.05 |
315.5K |
0.85% |
| ASPN |
|
Aspen Aerogels Inc |
7.01 |
7.44 |
7.01 |
7.35 |
1.23M |
4.40% |
| ASRT |
|
Assertio Therapeutics Inc |
0.73 |
0.73 |
0.69 |
0.71 |
554.4K |
-1.39% |
| ASTE |
|
Astec Industries, Inc |
36.42 |
37.19 |
36.30 |
36.83 |
149.2K |
1.63% |
| ASX |
|
Advanced Semiconductor Engineering (ADR) |
9.68 |
9.88 |
9.66 |
9.77 |
11.03M |
0.21% |
| ASYS |
|
Amtech Systems, Inc |
4.92 |
5.05 |
4.84 |
4.99 |
64.3K |
2.04% |
| ATEC |
|
Alphatec Holdings, Inc |
9.34 |
9.78 |
9.30 |
9.54 |
2.16M |
2.14% |
| ATHA |
|
Athira Pharma Inc |
0.32 |
0.36 |
0.32 |
0.35 |
185.9K |
6.06% |
| ATI |
|
Allegheny Technologies Incorporated |
50.90 |
52.64 |
50.74 |
52.34 |
2.55M |
3.30% |
| ATKR |
|
Atkore International Group |
65.62 |
67.57 |
65.62 |
66.59 |
709K |
2.38% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.23 |
1.23 |
1.16 |
1.21 |
209K |
1.68% |
| ATOM |
|
Atomera Inc |
6.03 |
6.14 |
5.78 |
5.83 |
449.2K |
-2.51% |
| ATOS |
|
Atossa Genetics Inc |
0.75 |
0.76 |
0.71 |
0.74 |
366K |
2.78% |
| ATR |
|
AptarGroup, Inc |
146.34 |
147.46 |
145.47 |
146.98 |
279.6K |
0.46% |
| ATRA |
|
Atara Biotherap |
7.05 |
7.21 |
6.58 |
7.11 |
91.3K |
1.28% |
| ATRC |
|
AtriCure Inc |
33.95 |
35.17 |
33.81 |
34.82 |
337.8K |
2.62% |
| ATRO |
|
Astronics Corporation |
25.00 |
25.45 |
24.65 |
25.08 |
568.4K |
0.28% |
| AUDC |
|
AudioCodes Ltd |
10.17 |
10.35 |
10.08 |
10.14 |
135.9K |
-0.69% |
| AUPH |
|
Aurinia Pharm Ord |
8.22 |
8.38 |
8.20 |
8.37 |
893.6K |
1.70% |
| AUTL |
|
Autolus Therapeutics Plc ADR |
1.82 |
1.94 |
1.78 |
1.94 |
1.18M |
8.38% |
| AVAV |
|
AeroVironment, Inc |
125.29 |
127.49 |
123.92 |
125.73 |
325.8K |
0.75% |
| AVD |
|
American Vanguard Corp |
4.77 |
5.04 |
4.74 |
4.99 |
242.7K |
5.05% |
| AVDL |
|
Avadel Pharmaceuticals Plc |
8.67 |
8.80 |
8.50 |
8.77 |
783.5K |
1.62% |
| AVGO |
|
Avago Technologies Limited |
189.34 |
198.27 |
186.90 |
195.57 |
37.9M |
3.66% |
| AVNS |
|
Avanos Medical Inc |
14.62 |
14.84 |
14.46 |
14.82 |
741.9K |
1.30% |
| AVNT |
|
Avient Corp |
40.37 |
40.61 |
39.88 |
40.48 |
706K |
0.72% |
| AVNW |
|
Aviat Networks, Inc. |
19.34 |
19.99 |
18.98 |
19.95 |
74K |
2.99% |
| AVO |
|
Mission Produce Inc |
9.97 |
10.15 |
9.95 |
10.13 |
386.7K |
1.10% |
| AVTR |
|
Avatar Holdings Inc |
16.98 |
17.11 |
16.55 |
16.67 |
5.61M |
-2.00% |
| AVXL |
|
Anavex Lf SC |
9.31 |
9.99 |
9.29 |
9.84 |
760K |
5.69% |
| AVY |
|
Avery Dennison Corporation |
179.29 |
180.63 |
176.89 |
179.11 |
548.7K |
-0.46% |
| AWH |
|
Allied World Assurance Holdings, Ltd |
0.12 |
0.12 |
0.11 |
0.12 |
1.4M |
0.00% |
| AWI |
|
Armstrong World Industries, Inc |
141.19 |
144.38 |
139.80 |
143.12 |
402.2K |
1.17% |