| AAN |
 |
Aarons, Inc |
10.08 |
10.10 |
10.08 |
10.09 |
2.78M |
1.00% |
| AAP |
|
Advance Auto Parts, Inc |
36.90 |
39.24 |
36.40 |
38.89 |
4.84M |
4.63% |
| AAPL |
|
Apple Inc |
225.14 |
226.81 |
223.32 |
225.67 |
33.9M |
-0.49% |
| AAT |
|
American Assets Trust |
26.08 |
26.14 |
25.87 |
26.11 |
120.4K |
-0.23% |
| ACCO |
|
Acco Brands Corp |
5.22 |
5.28 |
5.19 |
5.26 |
401.8K |
0.00% |
| ACEL |
|
Accel Entertainment Inc |
11.34 |
11.45 |
11.30 |
11.38 |
84.8K |
-0.35% |
| ACI |
|
Arch Coal, Inc |
18.47 |
18.56 |
18.36 |
18.50 |
4.58M |
-0.32% |
| ACU |
|
Acme United Corporation |
42.47 |
42.64 |
41.17 |
41.41 |
7.6K |
-2.88% |
| ADBE |
|
Adobe Systems Incorporated |
501.02 |
509.81 |
498.59 |
503.80 |
1.92M |
-0.40% |
| ADM |
|
Archer Daniels Midland Company |
58.58 |
58.64 |
57.76 |
58.47 |
2.17M |
-0.54% |
| ADT |
|
ADT Inc |
7.08 |
7.11 |
7.00 |
7.08 |
4.74M |
-0.42% |
| ADTX |
|
Aditx Therapeutics Inc |
2.40 |
2.50 |
1.80 |
1.94 |
4.4M |
-28.15% |
| ADV |
|
Advantage Solutions Inc |
3.24 |
3.27 |
2.99 |
3.13 |
623K |
-4.86% |
| ADX |
|
Adams Express Company |
21.30 |
21.38 |
21.12 |
21.17 |
182.5K |
-0.98% |
| AE |
|
Adams Resources & Energy, Inc |
28.00 |
28.10 |
27.52 |
27.81 |
6K |
-0.50% |
| AEI |
|
Alset EHome International Inc |
1.73 |
1.73 |
1.39 |
1.53 |
85.1K |
-11.05% |
| AEM |
|
Agnico-Eagle Mines Limited (USA) |
80.75 |
80.80 |
79.18 |
79.94 |
2.3M |
-2.03% |
| AEO |
|
American Eagle Outfitters |
21.92 |
22.02 |
21.46 |
21.65 |
4.69M |
-2.08% |
| AEYE |
|
Audioeye Inc |
22.11 |
22.48 |
21.40 |
21.72 |
96.6K |
-2.95% |
| AFBI |
|
Affinity Bancshares Inc |
21.40 |
21.48 |
21.35 |
21.43 |
13.9K |
-0.23% |
| AFRM |
|
Affirm Holdings Inc |
38.71 |
39.19 |
37.74 |
38.50 |
3.79M |
-1.41% |
| AGI |
|
Alamos Gold Inc |
19.91 |
19.98 |
19.58 |
19.71 |
1.88M |
-2.14% |
| AGNC |
|
American Capital Agency Corp |
10.30 |
10.33 |
10.19 |
10.31 |
13.3M |
0.10% |
| AGR |
|
AB Svensk Ekportkredit (Swedish Export Credit Corporation) Accelerated Return Notes Linked to the Russell 2000 Index |
35.76 |
35.77 |
35.72 |
35.77 |
587.1K |
0.00% |
| AGX |
|
Argan, Inc |
103.18 |
105.59 |
102.21 |
103.55 |
252.4K |
0.10% |
| AIM |
|
Aerosonic Corporation |
0.25 |
0.27 |
0.23 |
0.24 |
718.6K |
-4.00% |
| AIR |
|
AAR Corp |
65.21 |
65.57 |
64.75 |
65.27 |
217.8K |
-0.20% |
| AIRI |
|
Air Industries Group Inc |
5.71 |
6.01 |
5.64 |
5.91 |
131.1K |
2.78% |
| AIT |
|
Applied Industrial Technologies |
221.80 |
221.80 |
218.92 |
220.98 |
136.8K |
-0.53% |
| AIV |
|
Apartment Investment and Management Co |
8.93 |
8.93 |
8.74 |
8.79 |
638.6K |
-2.12% |
| AJG |
|
Arthur J |
286.84 |
287.39 |
284.79 |
286.06 |
947K |
0.05% |
| AJX |
|
Great Ajax Corp |
3.24 |
3.29 |
3.17 |
3.24 |
45.7K |
-1.52% |
| AKR |
|
Acadia Realty Trust |
22.79 |
22.80 |
22.51 |
22.71 |
892.4K |
-0.44% |
| AKRO |
|
Akero Therapeutics Inc |
29.09 |
29.66 |
27.62 |
27.65 |
551.3K |
-5.34% |
| ALDX |
|
Aldeyra Therapeu |
5.35 |
5.35 |
5.12 |
5.23 |
422.2K |
-1.32% |
| ALEX |
|
Alexander & Baldwin, Inc |
18.78 |
18.78 |
18.61 |
18.68 |
197.7K |
-0.69% |
| ALGM |
|
Allegro Microsystems Inc |
21.55 |
21.62 |
20.89 |
21.09 |
2.04M |
-2.81% |
| ALRN |
|
American Learning Corp |
3.31 |
3.55 |
3.31 |
3.46 |
54.1K |
3.90% |
| ALTO |
|
Alto Ingredients Inc |
1.61 |
1.65 |
1.59 |
1.61 |
424.5K |
-0.62% |
| AMAT |
|
Applied Materials, Inc |
197.71 |
203.13 |
197.71 |
199.59 |
3.81M |
-0.78% |
| AMPY |
|
Amplify Energy Corp |
6.75 |
6.97 |
6.68 |
6.95 |
421.5K |
3.12% |
| AMTB |
|
Mercantil Bank Holding Cl A |
20.02 |
20.34 |
20.00 |
20.18 |
110.8K |
-0.39% |
| AMZN |
|
Amazon |
183.04 |
183.44 |
180.88 |
181.96 |
29.68M |
-1.52% |
| AN |
|
AutoNation, Inc |
171.67 |
171.84 |
169.01 |
169.49 |
318.3K |
-2.35% |
| ANAB |
|
Anaptysbio Inc |
34.82 |
35.80 |
34.63 |
35.03 |
179K |
0.09% |
| ANDE |
|
The Andersons, Inc |
48.90 |
49.26 |
48.35 |
48.46 |
94.2K |
-1.60% |
| ANF |
|
Abercrombie & Fitch Co |
132.50 |
134.32 |
130.87 |
134.12 |
1.35M |
0.30% |
| ANGO |
|
AngioDynamics, Inc |
6.90 |
7.04 |
6.19 |
6.37 |
2.24M |
-16.73% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
36.04 |
36.82 |
35.41 |
35.72 |
120.3K |
-1.98% |
| APA |
|
Apache Corporation |
25.84 |
26.76 |
25.61 |
26.53 |
6.44M |
2.99% |
| APDN |
|
Applied Dna Scns |
0.36 |
0.38 |
0.33 |
0.37 |
7.19M |
8.82% |
| APLE |
|
Apple Hospitality REIT Inc |
14.72 |
14.72 |
14.47 |
14.68 |
1.14M |
-0.81% |
| APOG |
|
Apogee Enterprises, Inc |
69.15 |
69.98 |
68.12 |
68.43 |
231.1K |
-1.30% |
| APPS |
|
Digital Turbine |
2.75 |
2.80 |
2.67 |
2.69 |
1.48M |
-2.89% |
| AR |
|
Antero Resources Corp |
29.39 |
30.35 |
29.05 |
30.26 |
4.65M |
3.52% |
| ARCT |
|
Arcturus Therapeutics Ltd |
25.10 |
25.42 |
24.12 |
24.76 |
352.4K |
-2.83% |
| ARDX |
|
Ardelyx Inc |
6.83 |
6.90 |
6.65 |
6.66 |
2.64M |
-3.90% |
| ARKO |
|
ARKO Corp |
6.70 |
6.80 |
6.64 |
6.69 |
189.1K |
-0.30% |
| ARMK |
|
Aramark Holdings Corp |
38.07 |
38.18 |
37.72 |
37.92 |
1.58M |
-0.84% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
19.94 |
19.97 |
19.71 |
19.87 |
1.17M |
-0.40% |
| ARTL |
|
The Aristotle Corporation |
1.10 |
1.12 |
1.10 |
1.12 |
3.1K |
1.82% |
| ASB |
|
AdvanSource Biomaterials Corporation |
20.47 |
20.72 |
20.31 |
20.66 |
720K |
0.10% |
| ASM |
|
Avino Silver & Gold |
1.11 |
1.13 |
1.10 |
1.12 |
773.9K |
-0.88% |
| ASPN |
|
Aspen Aerogels Inc |
24.51 |
25.42 |
23.88 |
24.16 |
1.31M |
-3.40% |
| ASRT |
|
Assertio Therapeutics Inc |
1.12 |
1.13 |
1.09 |
1.09 |
402.1K |
-2.68% |
| ASRV |
|
AmeriServ Financial, Inc |
2.60 |
2.62 |
2.60 |
2.60 |
3.4K |
-0.76% |
| ATEC |
|
Alphatec Holdings, Inc |
5.21 |
5.26 |
4.97 |
5.22 |
1.93M |
-0.57% |
| ATHA |
|
Athira Pharma Inc |
0.44 |
0.45 |
0.43 |
0.43 |
339.3K |
-2.27% |
| ATKR |
|
Atkore International Group |
83.00 |
83.25 |
81.48 |
82.44 |
495.4K |
-1.28% |
| ATNI |
|
Atlantic Tele-Network, Inc |
32.14 |
32.30 |
31.81 |
31.83 |
53K |
-2.15% |
| AUMN |
|
Golden Minerals Company |
0.28 |
0.30 |
0.28 |
0.29 |
242.2K |
3.57% |
| AVA |
|
Avista Corporation |
38.09 |
38.09 |
37.71 |
37.72 |
282.7K |
-0.82% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
11.55 |
11.57 |
11.37 |
11.55 |
287.2K |
-0.09% |
| AVT |
|
Avnet, Inc |
53.23 |
53.76 |
53.04 |
53.28 |
373K |
-0.15% |
| AWRE |
|
Aware, Inc |
1.96 |
2.08 |
1.92 |
2.06 |
51.8K |
6.74% |
| AXGN |
|
Axogen Inc |
14.08 |
14.10 |
13.25 |
13.34 |
244.2K |
-5.66% |
| AXNX |
|
Axonics Modulation Technologies Inc |
69.41 |
69.63 |
69.37 |
69.63 |
347K |
0.22% |
| AXON |
|
Axon Enterprise Inc |
404.17 |
415.11 |
403.16 |
415.05 |
926.7K |
2.61% |
| AXTI |
|
AXT, Inc |
2.34 |
2.47 |
2.34 |
2.43 |
151.2K |
3.40% |
| AZO |
|
AutoZone, Inc |
3062.44 |
3079.29 |
3041.37 |
3066.92 |
123.5K |
-0.54% |
| BABA |
|
Alibaba |
110.90 |
114.09 |
110.63 |
112.84 |
29.21M |
-2.09% |
| BAC |
|
Bank of America Corporation |
38.98 |
39.27 |
38.73 |
39.25 |
26.01M |
0.05% |
| BANC |
|
First Pactrust Bancorp |
13.83 |
13.93 |
13.75 |
13.87 |
1.58M |
-0.14% |
| BANR |
|
Banner Corporation |
57.52 |
58.75 |
57.15 |
58.62 |
202.7K |
1.03% |
| BATL |
|
Battalion Oil Corp |
6.65 |
6.70 |
6.60 |
6.67 |
34.5K |
1.21% |
| BBDC |
|
Barings Bdc Inc |
9.70 |
9.75 |
9.67 |
9.71 |
322.5K |
-0.10% |
| BBW |
|
Build-A-Bear Workshop, Inc |
32.56 |
33.72 |
32.16 |
33.69 |
164.3K |
3.06% |
| BBY |
|
Best Buy Co |
98.91 |
99.26 |
96.60 |
98.19 |
3.61M |
-1.52% |
| BC |
|
Brunswick Corporation |
80.98 |
82.09 |
80.33 |
82.07 |
517.4K |
0.43% |
| BCO |
|
The Brinks Company |
110.00 |
111.11 |
109.17 |
109.99 |
306.4K |
-1.02% |
| BDL |
|
|
26.18 |
27.00 |
25.70 |
26.45 |
7.1K |
1.03% |
| BDN |
|
Brandywine Realty Trust |
5.65 |
5.72 |
5.61 |
5.67 |
5.16M |
-0.53% |
| BDX |
|
Becton, Dickinson and Co |
239.16 |
239.78 |
237.30 |
237.36 |
904.9K |
-1.00% |
| BE |
|
Bloom Energy Corp Cl A |
10.51 |
10.71 |
10.34 |
10.65 |
4.1M |
-0.75% |
| BEEM |
|
Beam Global |
4.82 |
4.94 |
4.82 |
4.87 |
39.2K |
0.00% |
| BEKE |
|
Ke Holdings Inc ADR |
23.27 |
25.78 |
23.18 |
25.71 |
27.82M |
4.64% |
| BEST |
|
Shiner International, Inc |
2.73 |
2.74 |
2.73 |
2.74 |
10.3K |
0.00% |
| BFS |
|
Saul Centers, Inc |
41.19 |
41.41 |
41.00 |
41.10 |
41.7K |
-0.89% |
| BFST |
|
Business First Bancshares Inc |
23.98 |
24.25 |
23.80 |
24.06 |
47.5K |
-0.33% |
| BG |
|
Bunge Limited |
96.50 |
96.81 |
95.28 |
96.67 |
1.02M |
-0.29% |
| BGFV |
|
Big 5 Sporting Goods Corporation |
1.97 |
2.04 |
1.97 |
2.02 |
99.8K |
1.00% |
| BGI |
|
CITIGROUP |
2.17 |
2.17 |
2.11 |
2.11 |
3.9K |
-3.65% |
| BGNE |
|
Beigene Ltd Ads |
233.50 |
237.95 |
232.78 |
233.64 |
303.2K |
0.02% |
| BGT |
|
Blackrock Floating Rate Income Trust |
12.77 |
12.87 |
12.77 |
12.84 |
50.4K |
0.55% |
| BHK |
|
BlackRock Core Bond Trust |
12.04 |
12.05 |
11.95 |
11.96 |
132.6K |
-0.50% |
| BIDU |
|
Baidu, Inc |
108.61 |
111.24 |
107.67 |
109.23 |
6.38M |
-5.12% |
| BIGC |
|
Bigcommerce Holdings Inc |
5.56 |
5.76 |
5.56 |
5.62 |
1.32M |
-0.88% |
| BIO |
|
Bio-Rad Laboratories, Inc |
339.47 |
340.98 |
333.11 |
337.09 |
201.9K |
-1.61% |
| BIT |
|
Blackrock Multi-Sector Income T |
15.11 |
15.12 |
15.01 |
15.08 |
130.8K |
-0.40% |
| BK |
|
The Bank of New York Mellon Corporation |
70.88 |
71.01 |
70.41 |
70.82 |
3.07M |
-0.18% |
| BKE |
|
The Buckle, Inc |
41.62 |
41.62 |
40.99 |
41.32 |
309K |
-1.20% |
| BKR |
|
Michael Baker Corporation |
37.29 |
37.98 |
36.99 |
37.55 |
5.91M |
0.89% |
| BKT |
|
BlackRock Income Trust |
12.47 |
12.55 |
12.42 |
12.50 |
49K |
0.32% |
| BKYI |
|
Bio-Key Intl Inc |
0.84 |
0.87 |
0.65 |
0.71 |
602K |
-18.39% |
| BL |
|
Blackline Inc |
54.21 |
54.43 |
53.63 |
53.89 |
498.8K |
-1.30% |
| BLIN |
|
Bridgeline Digital Inc |
1.15 |
1.21 |
1.15 |
1.19 |
7.2K |
0.85% |
| BLK |
|
BlackRock, Inc |
953.57 |
958.63 |
949.49 |
951.49 |
511.1K |
-0.60% |
| BMO |
|
Bank of Montreal (USA) |
90.54 |
91.50 |
90.34 |
91.22 |
1.38M |
0.20% |
| BMRA |
|
Biomerica Inc |
0.34 |
0.36 |
0.33 |
0.33 |
20.9K |
-5.71% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
69.58 |
69.81 |
68.10 |
68.16 |
1.4M |
-2.15% |
| BMY |
|
Bristol Myers Squibb Co |
53.85 |
54.29 |
53.41 |
54.20 |
15.39M |
0.82% |
| BNED |
|
Barnes & Noble Education Inc C |
9.01 |
9.13 |
8.90 |
9.11 |
119.7K |
1.22% |
| BNGO |
|
Bionano Genomics Inc |
0.43 |
0.45 |
0.42 |
0.44 |
908.4K |
2.33% |
| BNR |
|
Burning Rock Biotech Limited ADR |
3.20 |
3.65 |
3.20 |
3.58 |
17K |
0.00% |
| BOH |
|
Bank of Hawaii Corporation |
61.82 |
62.64 |
61.35 |
62.63 |
224.7K |
1.02% |
| BOLT |
|
Bolt Technology Corp |
0.64 |
0.66 |
0.64 |
0.64 |
25K |
-1.54% |
| BOOT |
|
LaCrosse Footwear, Inc |
165.97 |
165.97 |
161.20 |
163.71 |
627K |
-1.76% |
| BRKL |
|
Brookline Bancorp, Inc |
9.67 |
9.82 |
9.58 |
9.73 |
457.7K |
0.31% |
| BRKR |
|
Bruker Corporation |
66.94 |
67.01 |
65.30 |
65.80 |
1.05M |
-2.46% |
| BRTX |
|
BioRestorative Therapies Inc |
1.58 |
1.65 |
1.54 |
1.61 |
9.8K |
1.26% |
| BRX |
|
Brixmor Property Group Inc |
27.41 |
27.44 |
27.13 |
27.31 |
1.24M |
-0.47% |
| BSET |
|
Bassett Furniture Industries Inc |
14.19 |
14.25 |
13.90 |
13.93 |
7.4K |
-0.50% |
| BTA |
|
BlackRock LT Municipal Advantage Trust |
10.72 |
10.72 |
10.67 |
10.70 |
17K |
-0.28% |
| BTTR |
|
Better Choice Company Inc |
1.75 |
1.82 |
1.68 |
1.81 |
13.9K |
3.43% |
| BTU |
|
Peabody Energy Corporation |
25.70 |
26.23 |
25.54 |
25.98 |
1.67M |
0.19% |
| BTZ |
|
AUTHENTEC INC |
11.24 |
11.24 |
11.18 |
11.24 |
148K |
0.00% |
| BURL |
|
Burlington Stores Inc |
258.96 |
262.71 |
255.01 |
259.76 |
693.8K |
-0.56% |
| BWEN |
|
Broadwind Energy Inc |
2.17 |
2.18 |
2.12 |
2.13 |
60.3K |
-2.29% |
| BWXT |
|
Bwx Technologies Inc |
114.05 |
117.63 |
113.88 |
117.15 |
1.26M |
3.42% |
| BX |
|
The Blackstone Group L |
151.73 |
152.54 |
149.79 |
151.20 |
2.11M |
-0.66% |
| BYND |
|
Beyond Meat Inc |
6.58 |
6.60 |
6.35 |
6.47 |
1.79M |
-3.58% |
| BZUN |
|
Baozun Inc Ads |
3.64 |
3.78 |
3.55 |
3.70 |
1.18M |
-5.85% |
| C |
|
Citigroup Inc |
61.50 |
61.66 |
60.93 |
61.31 |
7.89M |
-1.16% |
| CACI |
|
CACI International Inc |
505.97 |
512.93 |
505.75 |
512.30 |
75.4K |
1.30% |
| CADE |
|
Cadence Financial Corporation |
30.25 |
30.70 |
30.21 |
30.63 |
721K |
0.16% |
| CAL |
|
Continental Airlines, Inc |
31.90 |
31.90 |
31.08 |
31.21 |
700.1K |
-2.44% |
| CALM |
|
Cal-Maine Foods, Inc |
75.77 |
79.75 |
75.61 |
79.62 |
1.15M |
5.58% |
| CAPL |
|
Crossamerica Partners LP |
20.92 |
21.19 |
20.92 |
21.16 |
15.8K |
0.57% |
| CAR |
|
Avis Budget Group Inc |
85.55 |
86.11 |
82.93 |
83.86 |
361.1K |
-3.24% |
| CARA |
|
Cara Therapeutics |
0.28 |
0.29 |
0.27 |
0.28 |
198K |
-3.45% |