Symbol | Open | High | Low | Close | Percent | Change | Volume | MBAC-U | 9.90 | 9.90 | 9.79 | 9.85 | -0.51 | -0.05 | 455469 | IVR | 10.54 | 10.75 | 10.54 | 10.74 | 1.51 | 0.16 | 455136 | EVH | 31.83 | 32.01 | 31.50 | 31.50 | -0.60 | -0.19 | 455100 | BBLN | 0.62 | 0.67 | 0.62 | 0.64 | 0.00 | 0.00 | 454501 | SKY | 63.94 | 64.33 | 63.40 | 64.30 | 0.69 | 0.44 | 453500 | WAT | 250.62 | 251.61 | 248.22 | 249.28 | -0.27 | -0.68 | 452797 | KKR-PC | 65.27 | 65.28 | 64.85 | 65.09 | 0.60 | 0.39 | 452182 | NFG | 52.97 | 53.09 | 52.43 | 52.56 | -0.77 | -0.41 | 449900 | SEM | 28.77 | 28.83 | 28.34 | 28.46 | -1.39 | -0.40 | 449802 | JOBY-WT | 1.22 | 1.42 | 1.22 | 1.27 | 15.45 | 0.17 | 449368 | CLH | 157.00 | 157.39 | 153.38 | 156.38 | -0.62 | -0.98 | 448200 | LH | 219.18 | 219.67 | 216.97 | 217.57 | -1.44 | -3.17 | 447200 | BRSP | 6.50 | 6.52 | 6.37 | 6.42 | -1.08 | -0.07 | 444738 | YELP | 36.14 | 36.27 | 35.40 | 35.84 | 1.04 | 0.37 | 442980 | SQSP | 29.73 | 30.40 | 29.48 | 29.64 | -0.97 | -0.29 | 439909 | AGR | 38.69 | 38.69 | 38.09 | 38.13 | -1.37 | -0.53 | 439800 | SPB | 74.75 | 74.77 | 73.67 | 73.80 | -1.27 | -0.95 | 439007 | ASPN | 7.68 | 7.90 | 7.49 | 7.58 | -1.43 | -0.11 | 438700 | AHT | 4.20 | 4.33 | 4.15 | 4.19 | -0.95 | -0.04 | 438500 | XFLT | 6.64 | 6.65 | 6.45 | 6.57 | -0.61 | -0.04 | 435900 | VLN | 2.38 | 2.38 | 2.32 | 2.35 | 0.00 | 0.00 | 434310 | UP | 2.86 | 2.86 | 2.48 | 2.51 | -16.33 | -0.49 | 434200 | SJT | 8.56 | 8.56 | 8.26 | 8.42 | -1.75 | -0.15 | 433900 | CLB | 26.01 | 26.01 | 24.80 | 24.90 | -4.96 | -1.30 | 433740 | OR | 16.18 | 16.29 | 16.02 | 16.06 | -0.86 | -0.14 | 431278 | SUPV | 2.56 | 2.66 | 2.56 | 2.60 | 0.00 | 0.00 | 430992 | SRC | 39.70 | 40.10 | 39.56 | 40.04 | 0.73 | 0.29 | 430300 | ATI | 39.59 | 39.65 | 39.01 | 39.38 | -0.30 | -0.12 | 429700 | FUSE-WT | 1.50 | 1.54 | 1.32 | 1.33 | -2.92 | -0.04 | 428823 | MDC | 44.25 | 44.71 | 43.84 | 44.19 | 0.11 | 0.05 | 428500 | SEAS | 57.97 | 58.06 | 56.79 | 57.35 | -1.07 | -0.62 | 428000 | ZIP | 16.12 | 16.30 | 15.92 | 15.97 | -1.24 | -0.20 | 426088 | SEMR | 7.41 | 7.64 | 7.25 | 7.45 | -0.13 | -0.01 | 425541 | RSKD | 4.78 | 4.90 | 4.76 | 4.88 | 2.31 | 0.11 | 425200 | GLOB | 176.64 | 179.42 | 174.05 | 178.53 | 2.91 | 5.05 | 424700 | TKC | 3.97 | 4.06 | 3.95 | 3.96 | -0.50 | -0.02 | 424100 | AON | 310.67 | 316.02 | 309.16 | 314.32 | 0.46 | 1.43 | 423900 | CUBI | 28.67 | 28.70 | 27.00 | 27.10 | -5.57 | -1.60 | 423800 | CEQP | 26.67 | 26.73 | 26.27 | 26.56 | -0.23 | -0.06 | 422800 | NETI | 10.55 | 10.62 | 10.35 | 10.39 | -1.14 | -0.12 | 422693 | DVA | 99.33 | 100.00 | 97.48 | 97.48 | -2.60 | -2.60 | 422661 | KODK | 5.24 | 5.32 | 5.10 | 5.13 | -2.10 | -0.11 | 422513 | ADC | 65.83 | 65.83 | 65.26 | 65.39 | -0.43 | -0.28 | 422172 | KW | 17.16 | 17.18 | 16.92 | 17.08 | -0.29 | -0.05 | 420900 | PB | 61.29 | 61.49 | 60.54 | 60.89 | -0.73 | -0.45 | 420054 | RYAN | 42.25 | 42.56 | 42.02 | 42.22 | -0.61 | -0.26 | 418800 | FPI | 12.30 | 12.34 | 12.13 | 12.21 | -0.49 | -0.06 | 418600 | PAYC | 306.67 | 308.64 | 303.86 | 304.70 | -0.10 | -0.31 | 418400 | STPC | 6.40 | 7.00 | 6.33 | 6.38 | -1.54 | -0.10 | 416700 | ALEX | 19.07 | 19.11 | 18.71 | 18.79 | -1.93 | -0.37 | 416314 | |
|