| ABR |
 |
Arbor Realty Trust, Inc |
8.58 |
8.70 |
8.47 |
8.69 |
4.15M |
1.28% |
| AOUT |
|
American Outdoor Brands Inc |
8.84 |
9.11 |
8.56 |
8.85 |
39.5K |
-1.88% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
52.01 |
52.01 |
49.60 |
50.72 |
791.7K |
-2.07% |
| AVA |
|
Avista Corporation |
39.56 |
39.84 |
39.18 |
39.66 |
204.5K |
-0.73% |
| CELH |
|
Celsius Holdings, Inc. |
44.47 |
44.69 |
41.86 |
42.90 |
5.5M |
-1.76% |
| CG |
|
The Carlyle Group |
50.42 |
50.42 |
48.25 |
48.90 |
2.78M |
-5.34% |
| CLDT |
|
Chatham Lodging Trust |
8.09 |
8.09 |
7.88 |
8.03 |
349.6K |
-2.07% |
| COLM |
|
Columbia Sportswear Company |
59.28 |
59.92 |
57.77 |
58.30 |
172.1K |
-2.96% |
| CPRX |
|
Catalyst Pharmaceutical Partners, Inc |
24.12 |
24.32 |
23.63 |
24.23 |
346.2K |
-0.33% |
| CSWC |
|
Capital Southwest Corporation |
22.53 |
22.53 |
22.04 |
22.18 |
304.4K |
-1.25% |
| CTGO |
|
Contango Ore Inc |
26.51 |
26.98 |
25.93 |
26.67 |
88.8K |
-1.48% |
| CVLT |
|
CommVault Systems, Inc |
88.10 |
88.10 |
85.00 |
87.03 |
441.1K |
-1.07% |
| DIS |
|
The Walt Disney Company |
102.00 |
102.77 |
99.95 |
101.53 |
6.52M |
-0.84% |
| EDUC |
|
Educational Development Corporation |
1.37 |
1.37 |
1.29 |
1.33 |
116.5K |
0.76% |
| FRAF |
|
Franklin Finl Svcs Corp |
50.46 |
50.86 |
48.67 |
49.92 |
16.1K |
-2.63% |
| FRPH |
|
Frp Holdings Inc |
23.41 |
23.41 |
23.01 |
23.32 |
32.1K |
-1.52% |
| FSM |
|
Fortuna Silver Mines |
11.79 |
11.90 |
11.12 |
11.53 |
4.48M |
-1.71% |
| FUN |
|
Cedar Fair, L |
17.35 |
17.95 |
15.95 |
16.03 |
1.13M |
-8.45% |
| GALT |
|
Galectin Therapeutic |
3.03 |
3.16 |
3.00 |
3.12 |
246.8K |
2.63% |
| GCMG |
|
GCM Grosvenor Inc |
11.50 |
11.50 |
11.23 |
11.28 |
308.2K |
-3.92% |
| GLAD |
|
Gladstone Capital Corporation |
18.29 |
18.30 |
18.08 |
18.13 |
130.7K |
-1.15% |
| |
| HLNE |
|
Hamilton Lane Inc Cl A |
107.21 |
107.75 |
104.13 |
106.55 |
524.8K |
-3.09% |
| HRZN |
|
Horizon Technology Finance Corporation |
4.60 |
4.65 |
4.16 |
4.21 |
2.95M |
-8.87% |
| HST |
|
Host Hotels & Resorts, Inc |
19.76 |
19.84 |
18.98 |
19.21 |
7.38M |
-3.76% |
| HTGC |
|
Hercules Technology Growth Capital Inc |
15.30 |
15.30 |
14.85 |
14.85 |
1.67M |
-1.72% |
| INMB |
|
Inmune Bio Inc |
1.28 |
1.40 |
1.24 |
1.34 |
1.08M |
5.51% |
| JBSS |
|
John B |
77.12 |
82.72 |
76.04 |
77.10 |
17.9K |
-0.57% |
| JEF |
|
Jefferies Group, Inc |
43.63 |
43.63 |
38.17 |
38.30 |
5.34M |
-13.56% |
| KKR |
|
KKR & Co. L.P. |
96.00 |
97.23 |
89.11 |
91.32 |
6.09M |
-4.45% |
| LIND |
|
Lindblad Expd Hld |
17.81 |
17.97 |
17.31 |
17.84 |
453.9K |
-2.09% |
| LIVE |
|
LiveDeal, Inc |
12.84 |
14.12 |
12.23 |
12.95 |
5.6K |
-2.63% |
| LOB |
|
Live Oak Bancsh |
34.49 |
34.94 |
33.28 |
33.57 |
129.1K |
-5.86% |
| LTC |
|
LTC Properties, Inc |
37.99 |
38.43 |
37.68 |
38.39 |
137.2K |
0.63% |
| MKL |
|
Markel Corporation |
2020.00 |
2028.01 |
1963.55 |
1982.00 |
24.4K |
-1.72% |
| MMI |
|
Marcus & Millichap |
26.04 |
26.72 |
25.83 |
26.67 |
207.2K |
0.57% |
| NHI |
|
National Health Investors |
83.63 |
85.19 |
83.01 |
84.64 |
77.7K |
0.69% |
| NJR |
|
New Jersey Resources Corporation |
54.47 |
54.56 |
53.63 |
54.54 |
162.9K |
0.11% |
| NTIC |
|
Northern Technologies International Corp |
8.68 |
8.71 |
8.55 |
8.68 |
948 |
-1.70% |
| PBA |
|
Pembina Pipeline Cor |
44.58 |
44.90 |
44.28 |
44.56 |
873.5K |
0.59% |
| PJT |
|
PREFERRED PLUS GEC-1 |
141.89 |
144.22 |
139.97 |
143.92 |
121.6K |
-1.36% |
| PLD |
|
ProLogis |
135.93 |
135.93 |
132.90 |
134.47 |
1.97M |
-2.44% |
| PNRG |
|
PrimeEnergy Corporation |
210.20 |
213.20 |
207.10 |
207.78 |
22.2K |
-0.69% |
| RHP |
|
Ryman Hospitality Properties REIT |
99.30 |
99.30 |
94.00 |
95.82 |
218.4K |
-2.84% |
| RPT |
|
Ramco-Gershenson Properties Trust |
14.67 |
14.70 |
14.24 |
14.48 |
22.6K |
-2.16% |
| SBRA |
|
Sabra Health Care REIT Inc |
19.90 |
20.44 |
19.90 |
20.42 |
872.6K |
1.95% |
| SMHI |
|
Seacor Marine Holdings Inc |
7.63 |
7.81 |
7.26 |
7.32 |
112.1K |
-4.94% |
| SSSS |
|
Sutter Rock Capital Corp |
9.18 |
9.21 |
8.86 |
8.89 |
235.1K |
-3.89% |
| STEP |
|
Stepstone Group Inc Cl A |
46.04 |
46.11 |
44.49 |
45.66 |
457.6K |
-4.14% |
| TGNA |
|
Tegna Inc |
20.98 |
21.06 |
20.62 |
20.65 |
4.41M |
-1.53% |
| TPVG |
|
Triplepoint Venture Growth Bdc |
5.36 |
5.39 |
5.25 |
5.27 |
359K |
-1.68% |
| TRIN |
|
Thomson Reuters PLC (ADR) |
15.07 |
15.10 |
14.79 |
14.91 |
804.1K |
-0.67% |
 |
| TROW |
|
T |
91.84 |
91.84 |
88.90 |
90.39 |
1.04M |
-1.81% |
| TTWO |
|
Take-Two Interactive Software, Inc |
211.88 |
213.12 |
208.69 |
211.46 |
587.4K |
-0.48% |
| VTR |
|
Ventas, Inc |
83.65 |
85.19 |
83.52 |
84.85 |
1.02M |
-0.14% |
| WMG |
|
Warner Music Group Corp |
28.72 |
28.86 |
27.55 |
27.85 |
2.53M |
-4.20% |
| WPRT |
|
Westport Innovations Inc |
2.10 |
2.11 |
1.99 |
2.00 |
24.5K |
-1.48% |