| AAP |
 |
Advance Auto Parts, Inc |
46.29 |
46.83 |
45.61 |
46.79 |
1.07M |
2.18% |
| AAPL |
|
Apple Inc |
248.70 |
249.75 |
244.68 |
247.97 |
22.85M |
-0.16% |
| AAT |
|
American Assets Trust |
18.01 |
18.12 |
17.79 |
17.97 |
500K |
-0.77% |
| ACCO |
|
Acco Brands Corp |
4.03 |
4.05 |
3.93 |
3.93 |
313.2K |
-2.72% |
| ACEL |
|
Accel Entertainment Inc |
11.20 |
11.44 |
10.60 |
11.28 |
115.6K |
-1.40% |
| ACH |
|
Aluminum Corp |
2.24 |
2.24 |
2.02 |
2.12 |
849.8K |
0.47% |
| ACI |
|
Arch Coal, Inc |
16.81 |
17.16 |
16.76 |
17.06 |
4.75M |
-0.76% |
| ACII |
|
Atlas Crest Investment Corp II |
25.75 |
26.50 |
25.61 |
25.72 |
41.9K |
0.23% |
| ACU |
|
Acme United Corporation |
42.50 |
44.65 |
42.39 |
42.60 |
7.2K |
-2.83% |
| ADBE |
|
Adobe Systems Incorporated |
301.50 |
303.84 |
299.20 |
301.08 |
2.41M |
0.45% |
| ADM |
|
Archer Daniels Midland Company |
66.63 |
68.06 |
66.63 |
67.50 |
1.61M |
0.58% |
| ADT |
|
ADT Inc |
8.29 |
8.29 |
7.99 |
8.03 |
4.51M |
-2.43% |
| ADTX |
|
Aditx Therapeutics Inc |
1.08 |
1.31 |
0.96 |
1.16 |
1.12M |
-2.52% |
| ADV |
|
Advantage Solutions Inc |
0.84 |
0.85 |
0.82 |
0.84 |
737.6K |
0.00% |
| ADX |
|
Adams Express Company |
23.51 |
23.69 |
23.42 |
23.68 |
282.7K |
0.72% |
| AEI |
|
Alset EHome International Inc |
3.02 |
3.03 |
2.81 |
2.88 |
6.3K |
-6.19% |
| AEM |
|
Agnico-Eagle Mines Limited (USA) |
213.75 |
216.49 |
211.87 |
214.48 |
1.51M |
0.37% |
| AEO |
|
American Eagle Outfitters |
25.30 |
25.31 |
24.08 |
24.11 |
5.99M |
-4.10% |
| AEYE |
|
Audioeye Inc |
9.49 |
9.58 |
9.18 |
9.47 |
77.3K |
2.38% |
| AFBI |
|
Affinity Bancshares Inc |
20.31 |
20.46 |
20.15 |
20.30 |
8.8K |
-0.20% |
| AFRM |
|
Affirm Holdings Inc |
72.58 |
75.87 |
70.68 |
71.40 |
2.66M |
-1.98% |
| |
| AGI |
|
Alamos Gold Inc |
42.15 |
43.95 |
42.15 |
43.44 |
2.34M |
2.99% |
| AGNC |
|
American Capital Agency Corp |
11.84 |
11.89 |
11.77 |
11.84 |
12.07M |
0.42% |
| AGX |
|
Argan, Inc |
376.10 |
378.04 |
363.23 |
363.66 |
81.8K |
-4.24% |
| AIM |
|
Aerosonic Corporation |
1.39 |
1.39 |
1.18 |
1.20 |
134.1K |
-4.76% |
| AIR |
|
AAR Corp |
107.20 |
107.82 |
104.51 |
105.64 |
139.7K |
-1.96% |
| AIRI |
|
Air Industries Group Inc |
3.34 |
3.40 |
3.20 |
3.31 |
189K |
-1.78% |
| AIT |
|
Applied Industrial Technologies |
282.03 |
282.90 |
276.98 |
280.22 |
109.7K |
-0.75% |
| AIV |
|
Apartment Investment and Management Co |
5.89 |
5.93 |
5.89 |
5.90 |
1.31M |
-0.17% |
| AJG |
|
Arthur J |
250.00 |
253.72 |
248.58 |
253.20 |
882.9K |
1.12% |
| AKR |
|
Acadia Realty Trust |
20.17 |
20.22 |
19.83 |
19.99 |
884.2K |
-0.99% |
| ALDX |
|
Aldeyra Therapeu |
5.26 |
5.43 |
5.02 |
5.20 |
1.01M |
-0.57% |
| ALEX |
|
Alexander & Baldwin, Inc |
20.76 |
20.79 |
20.73 |
20.75 |
630.3K |
-0.14% |
| ALGM |
|
Allegro Microsystems Inc |
33.65 |
34.61 |
32.37 |
33.00 |
1.06M |
-2.34% |
| ALTO |
|
Alto Ingredients Inc |
2.90 |
2.92 |
2.75 |
2.83 |
759K |
-2.08% |
| AMAT |
|
Applied Materials, Inc |
320.05 |
323.64 |
311.07 |
322.34 |
3.04M |
1.14% |
| AMPY |
|
Amplify Energy Corp |
4.58 |
4.82 |
4.58 |
4.71 |
386K |
2.39% |
| AMTB |
|
Mercantil Bank Holding Cl A |
22.71 |
22.71 |
20.90 |
21.31 |
259.9K |
-4.14% |
| AMZN |
|
Amazon |
234.40 |
240.45 |
233.49 |
239.19 |
20.61M |
2.09% |
| AN |
|
AutoNation, Inc |
218.00 |
219.83 |
212.27 |
214.25 |
107.9K |
-2.21% |
| ANAB |
|
Anaptysbio Inc |
47.00 |
48.08 |
46.50 |
47.47 |
121.9K |
0.27% |
| ANDE |
|
The Andersons, Inc |
60.05 |
60.88 |
59.20 |
59.34 |
146.3K |
-1.48% |
| ANF |
|
Abercrombie & Fitch Co |
97.65 |
97.72 |
94.12 |
96.30 |
867.3K |
-1.18% |
| ANGO |
|
AngioDynamics, Inc |
10.84 |
10.88 |
10.36 |
10.38 |
240.5K |
-2.17% |
| AOSL |
|
Alpha and Omega Semiconductor Ltd |
22.95 |
23.02 |
21.80 |
22.02 |
78.3K |
-4.92% |
| APA |
|
Apache Corporation |
25.92 |
26.59 |
25.51 |
25.80 |
4.78M |
0.98% |
| APLE |
|
Apple Hospitality REIT Inc |
12.42 |
12.44 |
12.25 |
12.31 |
2.02M |
-1.20% |
| APOG |
|
Apogee Enterprises, Inc |
39.54 |
39.54 |
38.67 |
38.92 |
116.1K |
-1.94% |
| APPS |
|
Digital Turbine |
5.12 |
5.48 |
5.06 |
5.27 |
1.24M |
1.93% |
| AR |
|
Antero Resources Corp |
34.22 |
35.24 |
34.10 |
34.28 |
5.02M |
-0.32% |
| ARCT |
|
Arcturus Therapeutics Ltd |
7.70 |
7.87 |
7.41 |
7.53 |
277.2K |
-0.92% |
 |
| ARDX |
|
Ardelyx Inc |
7.93 |
8.40 |
7.76 |
7.77 |
3.25M |
-2.14% |
| ARKO |
|
ARKO Corp |
5.16 |
5.22 |
5.08 |
5.14 |
175.5K |
-0.58% |
| ARMK |
|
Aramark Holdings Corp |
39.29 |
39.49 |
38.83 |
39.08 |
1.25M |
-0.64% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
18.45 |
18.49 |
18.28 |
18.36 |
2.04M |
-0.43% |
| ARTL |
|
The Aristotle Corporation |
1.80 |
1.85 |
1.67 |
1.73 |
24.3K |
1.76% |
| ASB |
|
AdvanSource Biomaterials Corporation |
27.75 |
28.02 |
26.34 |
26.41 |
1.59M |
-3.82% |
| ASM |
|
Avino Silver & Gold |
8.00 |
9.45 |
7.71 |
9.31 |
12.44M |
19.36% |
| ASPN |
|
Aspen Aerogels Inc |
3.87 |
3.97 |
3.75 |
3.82 |
1.08M |
-2.30% |
| ASRT |
|
Assertio Therapeutics Inc |
11.64 |
11.91 |
11.43 |
11.50 |
13.2K |
-0.86% |
| ASRV |
|
AmeriServ Financial, Inc |
3.30 |
3.30 |
3.23 |
3.29 |
8.5K |
0.00% |
| ATCX |
|
Atlas Technical Consultants Inc |
10.14 |
13.53 |
9.87 |
12.36 |
274.6K |
27.95% |
| ATEC |
|
Alphatec Holdings, Inc |
15.92 |
16.23 |
15.55 |
15.61 |
1.34M |
-1.14% |
| ATKR |
|
Atkore International Group |
73.61 |
73.61 |
72.04 |
72.21 |
67.8K |
-1.77% |
| ATNI |
|
Atlantic Tele-Network, Inc |
23.50 |
23.61 |
22.31 |
22.71 |
13.9K |
-3.40% |
| AVA |
|
Avista Corporation |
40.50 |
40.56 |
39.73 |
40.03 |
231.9K |
-1.31% |
| AVK |
|
Advent Claymore Convertible Sec & Inc Fd |
12.74 |
12.76 |
12.66 |
12.76 |
88.5K |
0.31% |
| AVT |
|
Avnet, Inc |
51.20 |
51.35 |
50.28 |
50.84 |
744.5K |
-0.72% |
| AWRE |
|
Aware, Inc |
1.94 |
1.95 |
1.91 |
1.94 |
8.3K |
0.00% |
| AXGN |
|
Axogen Inc |
32.00 |
33.01 |
31.60 |
32.81 |
1.05M |
2.47% |
| AXON |
|
Axon Enterprise Inc |
607.27 |
622.39 |
605.00 |
613.20 |
172.3K |
1.01% |
| AXTI |
|
AXT, Inc |
18.45 |
18.54 |
17.01 |
17.40 |
3.54M |
-2.79% |
| AZO |
|
AutoZone, Inc |
3711.52 |
3731.66 |
3652.38 |
3699.12 |
106K |
0.01% |
| BABA |
|
Alibaba |
173.20 |
177.18 |
171.94 |
173.24 |
7.57M |
-2.24% |
| BAC |
|
Bank of America Corporation |
52.49 |
52.52 |
51.38 |
51.72 |
21.9M |
-1.35% |
| BANC |
|
First Pactrust Bancorp |
20.50 |
21.00 |
18.90 |
19.90 |
1.2M |
-3.91% |
| BANR |
|
Banner Corporation |
65.55 |
65.58 |
61.30 |
61.47 |
76.5K |
-7.10% |
| BATL |
|
Battalion Oil Corp |
1.23 |
1.33 |
1.22 |
1.29 |
103K |
5.74% |
| BBBY |
|
Bed Bath & Beyond Inc |
7.40 |
7.43 |
6.82 |
6.84 |
1.45M |
-7.94% |
| BBDC |
|
Barings Bdc Inc |
9.28 |
9.33 |
9.15 |
9.15 |
174.9K |
-1.19% |
| BBW |
|
Build-A-Bear Workshop, Inc |
63.30 |
63.39 |
61.64 |
63.36 |
84.3K |
-0.60% |
 |
| BBY |
|
Best Buy Co |
67.06 |
67.44 |
66.39 |
67.06 |
1.48M |
0.01% |
| BC |
|
Brunswick Corporation |
87.74 |
88.33 |
86.12 |
86.66 |
423.7K |
-1.47% |
| BCO |
|
The Brinks Company |
125.12 |
125.68 |
124.00 |
125.54 |
34.1K |
-0.06% |
| BCOR |
|
Blucora Inc |
27.29 |
27.29 |
27.29 |
27.29 |
100 |
-0.37% |
| BDN |
|
Brandywine Realty Trust |
3.02 |
3.06 |
3.00 |
3.04 |
1.83M |
0.33% |
| BDX |
|
Becton, Dickinson and Co |
205.50 |
205.52 |
195.63 |
201.78 |
1.73M |
-2.06% |
| BE |
|
Bloom Energy Corp Cl A |
145.09 |
148.35 |
137.76 |
144.88 |
5.33M |
-0.57% |
| BEEM |
|
Beam Global |
1.85 |
1.88 |
1.74 |
1.84 |
490.6K |
-1.08% |
| BEKE |
|
Ke Holdings Inc ADR |
18.20 |
18.36 |
17.91 |
18.22 |
2.02M |
0.16% |
| BFS |
|
Saul Centers, Inc |
31.49 |
31.66 |
31.04 |
31.51 |
18.5K |
-0.10% |
| BFST |
|
Business First Bancshares Inc |
28.73 |
28.80 |
26.94 |
27.26 |
110.2K |
-3.20% |
| BG |
|
Bunge Limited |
113.42 |
114.00 |
111.62 |
113.60 |
728.5K |
0.83% |
| BGI |
|
CITIGROUP |
0.92 |
0.98 |
0.90 |
0.95 |
40.2K |
2.15% |
| BGT |
|
Blackrock Floating Rate Income Trust |
11.55 |
11.55 |
11.51 |
11.54 |
146.3K |
0.17% |
| BHK |
|
BlackRock Core Bond Trust |
9.63 |
9.63 |
9.56 |
9.56 |
268.7K |
-0.52% |
| BIDU |
|
Baidu, Inc |
164.00 |
165.60 |
160.94 |
161.49 |
1.24M |
-0.65% |
| BIO |
|
Bio-Rad Laboratories, Inc |
303.50 |
308.57 |
293.94 |
296.56 |
130.8K |
-2.67% |
| BIT |
|
Blackrock Multi-Sector Income T |
13.17 |
13.25 |
13.17 |
13.19 |
300.1K |
-0.08% |
| BK |
|
The Bank of New York Mellon Corporation |
119.66 |
120.00 |
117.35 |
117.62 |
1.67M |
-2.13% |