| AAON |
 |
AAON, Inc |
137.36 |
139.09 |
135.59 |
137.25 |
483.1K |
1.10% |
| AAPL |
|
Apple Inc |
242.87 |
244.63 |
242.08 |
242.84 |
35.76M |
-0.08% |
| AAT |
|
American Assets Trust |
27.83 |
27.96 |
27.64 |
27.74 |
207.8K |
-0.32% |
| ABCB |
|
Ameris Bancorp |
69.28 |
69.59 |
68.50 |
69.39 |
196.8K |
0.76% |
| ABG |
|
Asbury Automotive Group, Inc |
261.70 |
262.98 |
256.03 |
258.98 |
99.7K |
-0.07% |
| ACB |
|
Aurora Cannabis Inc |
4.39 |
4.52 |
4.38 |
4.49 |
533.3K |
2.98% |
| ACCO |
|
Acco Brands Corp |
6.10 |
6.16 |
5.98 |
6.09 |
511.5K |
1.16% |
| ACI |
|
Arch Coal, Inc |
19.23 |
19.32 |
19.05 |
19.14 |
1.74M |
0.00% |
| ACNB |
|
Acnb Corp |
46.11 |
46.74 |
46.11 |
46.74 |
8.4K |
1.04% |
| ACU |
|
Acme United Corporation |
44.50 |
44.50 |
44.00 |
44.48 |
6.5K |
0.79% |
| ADBE |
|
Adobe Systems Incorporated |
544.15 |
554.37 |
542.90 |
552.96 |
2.95M |
2.74% |
| ADC |
|
Agree Realty Corporation |
74.72 |
75.23 |
74.09 |
74.72 |
533.3K |
-0.51% |
| ADV |
|
Advantage Solutions Inc |
3.48 |
3.52 |
3.46 |
3.51 |
22.1K |
0.00% |
| AEO |
|
American Eagle Outfitters |
18.05 |
18.42 |
17.67 |
17.99 |
8.9M |
2.16% |
| AEP |
|
American Electric Power Company, Inc |
97.18 |
97.43 |
95.66 |
95.85 |
2.58M |
-1.64% |
| AFG |
|
American Financial Group |
144.41 |
145.62 |
142.15 |
142.98 |
284.1K |
-0.99% |
| AGR |
|
AB Svensk Ekportkredit (Swedish Export Credit Corporation) Accelerated Return Notes Linked to the Russell 2000 Index |
35.64 |
35.64 |
35.55 |
35.55 |
494.6K |
-0.08% |
| AHH |
|
Armada Hoffler Properties Inc |
10.98 |
10.99 |
10.83 |
10.87 |
589.1K |
-0.46% |
| AI |
|
Arlington Asset Investment Corp |
38.29 |
40.41 |
38.13 |
39.96 |
4.35M |
4.88% |
| AIG |
|
American International Group, Inc |
76.12 |
76.44 |
74.64 |
75.56 |
4.29M |
-0.76% |
| AJG |
|
Arthur J |
301.35 |
303.43 |
296.39 |
296.71 |
887.7K |
-2.26% |
| ALE |
|
ALLETE, Inc |
64.65 |
64.78 |
64.35 |
64.54 |
354.5K |
-0.34% |
| ALEX |
|
Alexander & Baldwin, Inc |
19.57 |
19.60 |
19.35 |
19.44 |
224.4K |
0.10% |
| ALKT |
|
Alkami Technology Inc |
39.72 |
40.57 |
39.72 |
40.40 |
1.27M |
2.56% |
| ALLY |
|
Ally Financial |
38.60 |
38.75 |
37.81 |
38.55 |
3.37M |
0.47% |
| ALTG |
|
Alta Equipment Group Inc |
8.01 |
8.16 |
7.96 |
8.06 |
142.2K |
2.28% |
| AMAL |
|
Amalgamated Bk |
35.99 |
36.04 |
35.29 |
35.86 |
145.1K |
-0.08% |
| AMD |
|
Advanced Micro Devices, Inc |
141.48 |
142.79 |
137.40 |
138.59 |
33.41M |
-1.96% |
| AMG |
|
Affiliated Managers Group, Inc |
185.53 |
186.72 |
183.71 |
184.42 |
129.3K |
-0.37% |
| AMP |
|
Ameriprise Financial, Inc |
563.99 |
569.54 |
560.05 |
561.55 |
331.7K |
-0.65% |
| AMRK |
|
A-Mark Precious Meta |
30.11 |
30.25 |
27.91 |
28.75 |
529.5K |
-4.52% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
8.67 |
8.67 |
8.41 |
8.45 |
1.12M |
-2.09% |
| AMZN |
|
Amazon |
220.75 |
227.15 |
220.60 |
227.03 |
44.09M |
2.94% |
| AN |
|
AutoNation, Inc |
179.43 |
180.12 |
177.23 |
177.90 |
464.8K |
0.20% |
| ANDE |
|
The Andersons, Inc |
46.28 |
46.56 |
45.37 |
45.55 |
296.2K |
-1.28% |
| ANF |
|
Abercrombie & Fitch Co |
151.69 |
155.62 |
150.54 |
151.35 |
1.52M |
0.93% |
| ANIP |
|
ANI Pharma Inc |
56.09 |
57.48 |
55.97 |
56.97 |
403.2K |
1.75% |
| AOS |
|
A |
73.24 |
73.24 |
72.31 |
72.61 |
1.07M |
0.40% |
| APO |
|
American Community Properties Trust |
176.77 |
178.11 |
174.17 |
177.85 |
3.79M |
1.21% |
| APOG |
|
Apogee Enterprises, Inc |
83.42 |
83.42 |
82.34 |
82.97 |
98.7K |
-0.02% |
| ARCB |
|
Arcbest Corp |
108.70 |
109.28 |
106.12 |
107.26 |
201.7K |
-0.05% |
| ARCC |
|
Ares Capital Corporation |
22.23 |
22.29 |
22.12 |
22.21 |
4.15M |
0.18% |
| ARES |
|
Ares Management LP |
176.91 |
178.72 |
175.78 |
178.07 |
1.28M |
0.56% |
| ARKO |
|
ARKO Corp |
7.07 |
7.07 |
6.91 |
6.91 |
45.1K |
-1.29% |
| ARL |
|
American Realty Investors, Inc |
17.65 |
17.65 |
16.93 |
17.52 |
10.2K |
1.27% |
| ARLO |
|
Arlo Technologies Inc |
12.96 |
12.96 |
12.70 |
12.72 |
598.6K |
-0.16% |
| ARMK |
|
Aramark Holdings Corp |
41.90 |
42.09 |
41.46 |
41.61 |
1.96M |
0.02% |
| ASIX |
|
Advansix Inc |
31.83 |
31.90 |
31.06 |
31.48 |
88.1K |
-0.60% |
| ASO |
|
AirShares EU Carbon Allowances Fund(ETF) |
50.29 |
51.66 |
49.82 |
50.40 |
1.98M |
2.23% |
| ASRV |
|
AmeriServ Financial, Inc |
2.81 |
2.93 |
2.81 |
2.92 |
3.5K |
3.91% |
| ATEN |
|
A10 Networks Inc |
18.25 |
18.31 |
17.85 |
18.13 |
648.2K |
0.06% |
| ATLC |
|
Atlanticus Hld Cp |
60.67 |
64.00 |
60.67 |
63.20 |
60.7K |
3.95% |
| ATNI |
|
Atlantic Tele-Network, Inc |
19.10 |
19.47 |
18.72 |
18.79 |
113.7K |
-2.29% |
| AVO |
|
Mission Produce Inc |
12.71 |
12.71 |
12.55 |
12.61 |
18.8K |
0.32% |
| AVY |
|
Avery Dennison Corporation |
204.53 |
206.15 |
201.67 |
202.50 |
594.6K |
-0.39% |
| AWI |
|
Armstrong World Industries, Inc |
160.25 |
160.58 |
156.60 |
157.78 |
207.2K |
-0.71% |
| AYI |
|
Acuity Brands, Inc |
326.47 |
326.87 |
321.80 |
324.73 |
218.4K |
0.40% |
| AZO |
|
AutoZone, Inc |
3238.20 |
3313.00 |
3218.00 |
3309.44 |
185.5K |
3.74% |
| BABA |
|
Alibaba |
86.01 |
86.69 |
85.90 |
85.93 |
11.64M |
2.12% |
| BAC |
|
Bank of America Corporation |
47.06 |
47.06 |
46.40 |
46.75 |
26.87M |
-0.53% |
| BAM |
|
Brookfield Asset Management Inc |
57.80 |
58.13 |
57.21 |
57.55 |
591.5K |
-0.42% |
| BANF |
|
BancFirst Corporation |
129.10 |
129.11 |
126.25 |
128.91 |
77.9K |
0.77% |
| BBW |
|
Build-A-Bear Workshop, Inc |
46.58 |
46.61 |
40.65 |
41.02 |
681.4K |
-11.77% |
| BBY |
|
Best Buy Co |
90.26 |
90.37 |
88.10 |
88.17 |
3.3M |
-1.82% |
| BC |
|
Brunswick Corporation |
78.00 |
79.04 |
76.45 |
76.81 |
593.3K |
-1.07% |
| BCBP |
|
BCB Bancorp, Inc. |
13.18 |
13.18 |
12.89 |
12.92 |
14K |
-1.00% |
| BCC |
|
Boise Cascade L.L.C. |
147.47 |
147.47 |
144.00 |
145.86 |
170.4K |
0.98% |
| BCO |
|
The Brinks Company |
94.47 |
95.52 |
93.76 |
94.63 |
216.1K |
1.14% |
| BCOV |
|
Brightcove Inc |
4.35 |
4.37 |
4.33 |
4.34 |
165.7K |
0.23% |
| BE |
|
Bloom Energy Corp Cl A |
26.72 |
27.50 |
25.71 |
27.08 |
6.63M |
4.31% |
| BECN |
|
Beacon Roofing Supply, Inc |
113.90 |
114.38 |
111.44 |
111.57 |
468.1K |
-1.35% |
| BERY |
|
Berry Global Group |
69.94 |
70.43 |
69.44 |
69.65 |
1.2M |
-0.17% |
| BG |
|
Bunge Limited |
86.60 |
86.63 |
83.87 |
84.00 |
1.9M |
-2.55% |
| BGFV |
|
Big 5 Sporting Goods Corporation |
1.67 |
1.73 |
1.65 |
1.66 |
165.6K |
0.00% |
| BGI |
|
CITIGROUP |
1.60 |
1.60 |
1.54 |
1.54 |
9.1K |
-2.53% |
| BHB |
|
Bar Harbor Bankshares |
35.82 |
35.82 |
35.07 |
35.45 |
32.9K |
-0.67% |
| BKE |
|
The Buckle, Inc |
53.34 |
53.55 |
52.48 |
53.04 |
343.1K |
0.93% |
| BLIN |
|
Bridgeline Digital Inc |
1.16 |
1.48 |
1.14 |
1.35 |
544.2K |
17.39% |
| BLNK |
|
Blink Charging Company |
1.60 |
1.63 |
1.57 |
1.58 |
4.03M |
0.00% |
| BMO |
|
Bank of Montreal (USA) |
99.79 |
104.63 |
99.59 |
103.39 |
1.49M |
3.83% |
| BMRC |
|
Bank of Marin Bancorp |
25.15 |
25.15 |
24.76 |
24.81 |
29.5K |
-1.00% |
| BMY |
|
Bristol Myers Squibb Co |
58.84 |
59.53 |
58.69 |
59.38 |
7.28M |
0.92% |
| BNED |
|
Barnes & Noble Education Inc C |
11.32 |
11.53 |
10.50 |
10.50 |
611.4K |
-6.50% |
| BNL |
|
Broadstone Net Lease Inc Cl A |
17.13 |
17.23 |
17.09 |
17.13 |
98.7K |
0.23% |
| BNS |
|
The Bank of Nova Scotia (USA) |
55.53 |
56.38 |
55.51 |
55.77 |
1.28M |
-0.02% |
| BOKF |
|
BOK Financial Corporation |
118.50 |
119.10 |
116.95 |
118.38 |
147.8K |
0.49% |
| BOOT |
|
LaCrosse Footwear, Inc |
150.61 |
155.29 |
149.73 |
154.87 |
806.3K |
4.24% |
| BPOP |
|
Popular, Inc |
99.86 |
100.45 |
98.29 |
99.15 |
398.8K |
-0.71% |
| BRKL |
|
Brookline Bancorp, Inc |
12.76 |
12.76 |
12.48 |
12.62 |
479.4K |
0.08% |
| BRO |
|
Brown & Brown, Inc |
110.24 |
110.69 |
108.55 |
109.18 |
1.24M |
-1.24% |
| BRX |
|
Brixmor Property Group Inc |
29.95 |
29.95 |
29.47 |
29.74 |
2.68M |
0.78% |
| BSET |
|
Bassett Furniture Industries Inc |
14.61 |
14.72 |
14.29 |
14.70 |
6.9K |
0.55% |
| BSFC |
|
Blue Star Foods Corp |
0.27 |
0.29 |
0.27 |
0.28 |
63.3K |
-3.45% |
| BSRR |
|
Sierra Bancorp |
31.20 |
31.23 |
30.66 |
31.10 |
28.4K |
0.45% |
| BTTR |
|
Better Choice Company Inc |
2.14 |
2.21 |
2.06 |
2.13 |
44.2K |
2.40% |
| BURL |
|
Burlington Stores Inc |
296.29 |
296.29 |
288.58 |
288.97 |
1.01M |
-1.31% |
| BUSE |
|
First Busey Corporation |
27.13 |
27.26 |
26.68 |
26.93 |
185.4K |
-0.15% |
| BV |
|
Brightview Holdings Inc |
18.08 |
18.08 |
17.20 |
17.22 |
541.5K |
-3.75% |
| BYND |
|
Beyond Meat Inc |
4.54 |
4.63 |
4.49 |
4.55 |
1.16M |
0.66% |
| C |
|
Citigroup Inc |
72.31 |
72.60 |
71.71 |
72.15 |
8.78M |
-0.11% |
| CADE |
|
Cadence Financial Corporation |
37.77 |
37.83 |
37.23 |
37.62 |
834.8K |
0.48% |
| CAG |
|
Conagra Foods, Inc |
27.89 |
27.97 |
27.16 |
27.24 |
4.99M |
-2.08% |
| CAKE |
|
The Cheesecake Factory Incorporated |
50.96 |
51.73 |
49.89 |
49.92 |
1.01M |
-1.01% |
| CAL |
|
Continental Airlines, Inc |
26.99 |
27.50 |
26.73 |
27.18 |
976K |
2.30% |
| CAPL |
|
Crossamerica Partners LP |
21.36 |
21.57 |
21.07 |
21.15 |
18.6K |
-1.49% |
| CARR |
|
Carrier Global Corp [Carr/I] |
74.39 |
74.72 |
73.12 |
73.67 |
3.93M |
-0.43% |
| CARS |
|
Cars.com Inc |
19.57 |
19.61 |
18.65 |
18.78 |
519.4K |
-2.85% |
| CASS |
|
Cass Information Systems |
43.70 |
44.00 |
43.58 |
43.99 |
26.5K |
0.62% |
| CATO |
|
The Cato Corporation |
3.06 |
3.42 |
3.05 |
3.41 |
254.4K |
11.80% |
| CBFV |
|
Cb Financial Svc |
33.28 |
33.72 |
31.99 |
33.70 |
13.7K |
1.72% |
| CBRE |
|
CBRE Group Inc |
138.35 |
139.70 |
137.66 |
137.88 |
1.15M |
1.07% |
| CBSH |
|
Commerce Bancshares, Inc |
69.26 |
69.44 |
68.46 |
68.75 |
408.4K |
0.01% |
| CBU |
|
Community Bank System, Inc |
68.90 |
69.15 |
67.71 |
68.68 |
133.4K |
0.56% |
| CCBG |
|
Capital City Bank Group, Inc |
39.64 |
39.64 |
38.98 |
39.25 |
19.3K |
-0.76% |
| CCO |
|
Clear Channel Outdoor Holdings, Inc |
1.57 |
1.57 |
1.53 |
1.56 |
916.2K |
0.65% |
| CCRN |
|
Cross Country Healthcare, Inc |
18.14 |
18.18 |
18.06 |
18.08 |
1.36M |
0.06% |
| CDXC |
|
Chromadex Corp CS |
7.05 |
7.05 |
6.60 |
6.72 |
631.9K |
0.90% |
| CELH |
|
Celsius Holdings, Inc. |
29.23 |
30.47 |
27.81 |
28.17 |
11.02M |
1.00% |
| CFBK |
|
Central Federal Corporation |
28.30 |
29.51 |
28.30 |
29.25 |
13.8K |
2.85% |
| CFFN |
|
Capitol Federal Financial |
6.68 |
6.70 |
6.58 |
6.69 |
416.8K |
0.90% |
| CFG |
|
Citizens Financial Group Inc/Ri |
46.86 |
47.16 |
46.31 |
47.03 |
2.61M |
0.56% |
| CFR |
|
Cullen/Frost Bankers, Inc |
139.39 |
139.52 |
137.55 |
138.26 |
242.4K |
0.03% |
| CG |
|
The Carlyle Group |
52.88 |
53.24 |
52.41 |
52.85 |
1.6M |
0.17% |
| CGC |
|
Capital Gold Corporation |
3.72 |
3.82 |
3.58 |
3.60 |
5.33M |
-0.28% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
8.94 |
9.01 |
8.52 |
8.70 |
17.1K |
-1.92% |
| CHDN |
|
Churchill Downs, Inc |
141.00 |
141.42 |
138.74 |
139.18 |
255K |
-1.26% |
| CHRW |
|
C |
106.53 |
106.53 |
104.56 |
105.43 |
1.01M |
-0.70% |
| CHWY |
|
Chewy Inc |
31.58 |
32.02 |
30.92 |
31.58 |
5.43M |
1.64% |
| CJJD |
|
China Jo Jo Drugstores Inc |
1.99 |
2.01 |
1.99 |
2.01 |
1.6K |
1.01% |
| CL |
|
Colgate-Palmolive Company |
95.20 |
96.09 |
94.20 |
94.23 |
4.1M |
-0.91% |
| CLW |
|
Clearwater Paper Corporation |
27.38 |
27.38 |
26.58 |
26.84 |
156.6K |
-0.67% |
| CLX |
|
The Clorox Company |
169.67 |
171.37 |
166.83 |
166.97 |
1.22M |
-1.63% |
| CMA |
|
Comerica Incorporated |
69.80 |
70.24 |
68.89 |
69.38 |
1.58M |
-0.77% |
| CMI |
|
Cummins Inc |
380.39 |
382.86 |
379.35 |
379.60 |
752.3K |
0.27% |
| CMP |
|
Compass Minerals International, Inc |
13.92 |
13.92 |
12.98 |
13.57 |
853.7K |
-1.81% |
| CNI |
|
Canadian National Railway (USA) |
109.36 |
109.50 |
106.88 |
106.96 |
1.49M |
-2.15% |
| CNOB |
|
Connectone Bancorp |
27.42 |
27.42 |
26.85 |
27.06 |
125.1K |
-0.33% |
| CNXC |
|
Concentrix Corporation |
44.76 |
45.04 |
43.18 |
43.33 |
85.1K |
-3.41% |
| COF |
|
Capital One Financial Corp |
186.36 |
188.22 |
186.00 |
187.96 |
2.7M |
1.29% |
| COIN |
|
Converted Organics Inc |
328.56 |
349.75 |
325.50 |
343.62 |
16.37M |
7.19% |
| COKE |
|
Coca-Cola Bottling Co |
1307.51 |
1307.98 |
1290.44 |
1290.72 |
30.7K |
-2.04% |
| COLD |
|
Americold Realty Trust |
22.95 |
23.21 |
22.68 |
23.13 |
1.44M |
0.39% |
| COLM |
|
Columbia Sportswear Company |
88.85 |
89.57 |
87.89 |
88.35 |
325.2K |
0.53% |
| COSM |
|
Cosmos Holdings Inc |
0.74 |
0.76 |
0.73 |
0.76 |
53.1K |
0.00% |
| COTY |
|
Coty Inc |
7.83 |
8.02 |
7.61 |
7.61 |
5.16M |
-0.39% |
| CP |
|
Canadian Pacific Railway Limited (USA) |
76.11 |
76.43 |
75.16 |
75.31 |
2.32M |
-1.38% |
| CPB |
|
Campbell Soup Company |
42.56 |
43.02 |
42.41 |
42.73 |
2.64M |
0.23% |
| CPF |
|
Central Pacific Financial Corp |
31.85 |
31.85 |
31.12 |
31.51 |
80.6K |
-0.85% |
| CPHC |
|
Canterbury Park Holding Corporation |
20.54 |
20.98 |
20.52 |
20.98 |
1K |
2.34% |
| CPHI |
|
China Pharma Holdings, Inc. |
0.19 |
0.20 |
0.19 |
0.20 |
140.2K |
5.26% |