| Symbol | Open | High | Low | Close | Percent | Change | Volume | | FCPT | 26.29 | 26.47 | 26.11 | 26.33 | -0.11 | -0.03 | 614700 | | CMRE | 9.04 | 9.15 | 8.95 | 9.05 | -0.11 | -0.01 | 615096 | | WARR-WS | 9.80 | 9.81 | 9.80 | 9.81 | -0.10 | -0.01 | 18758 | | WARR-U | 9.80 | 9.81 | 9.80 | 9.81 | -0.10 | -0.01 | 18758 | | VPCC-WS | 9.96 | 9.97 | 9.95 | 9.95 | -0.10 | -0.01 | 101201 | | VPCC-U | 9.96 | 9.97 | 9.95 | 9.95 | -0.10 | -0.01 | 101201 | | VGII-U | 9.85 | 9.86 | 9.83 | 9.84 | -0.10 | -0.01 | 305324 | | VGII-WS | 9.85 | 9.86 | 9.83 | 9.84 | -0.10 | -0.01 | 305324 | | TWNT-U | 9.87 | 9.89 | 9.87 | 9.87 | -0.10 | -0.01 | 14756 | | TACA | 10.10 | 10.10 | 10.10 | 10.10 | -0.10 | -0.01 | 3545 | | ATAQ-U | 9.73 | 9.74 | 9.73 | 9.74 | -0.10 | -0.01 | 463 | | RSG | 142.89 | 143.68 | 142.06 | 143.30 | -0.10 | -0.14 | 696800 | | ROSS-U | 9.74 | 9.75 | 9.74 | 9.75 | -0.10 | -0.01 | 3707 | | ROSS-WS | 9.74 | 9.75 | 9.74 | 9.75 | -0.10 | -0.01 | 3708 | | KWAC-U | 10.12 | 10.12 | 10.12 | 10.12 | -0.10 | -0.01 | 171 | | PRE-PJ | 19.10 | 19.15 | 19.03 | 19.03 | -0.10 | -0.02 | 6970 | | PDOT | 10.18 | 10.19 | 10.18 | 10.18 | -0.10 | -0.01 | 102601 | | PAYC | 306.67 | 308.64 | 303.86 | 304.70 | -0.10 | -0.31 | 418400 | | OCA | 9.99 | 10.00 | 9.99 | 9.99 | -0.10 | -0.01 | 64002 | | FVIV-U | 9.75 | 9.76 | 9.73 | 9.75 | -0.10 | -0.01 | 16712 | | LEAP-WS | 10.03 | 10.05 | 9.97 | 10.01 | -0.10 | -0.01 | 97452 | | KCGI-U | 9.82 | 9.82 | 9.82 | 9.82 | -0.10 | -0.01 | 262 | | JATT-WS | 9.85 | 9.87 | 9.84 | 9.85 | -0.10 | -0.01 | 1401 | | JATT-U | 9.85 | 9.87 | 9.84 | 9.85 | -0.10 | -0.01 | 1401 | | IPOD | 10.03 | 10.04 | 10.03 | 10.03 | -0.10 | -0.01 | 605476 | | IACC | 10.04 | 10.04 | 10.04 | 10.04 | -0.10 | -0.01 | 136 | | HR | 19.74 | 19.88 | 19.61 | 19.71 | -0.10 | -0.02 | 1691200 | | GFX | 10.16 | 10.16 | 10.15 | 10.15 | -0.10 | -0.01 | 208430 | | FTEV | 10.19 | 10.19 | 10.18 | 10.18 | -0.10 | -0.01 | 200 | | FSNB | 10.35 | 10.35 | 10.34 | 10.34 | -0.10 | -0.01 | 2247 | | ESM | 10.21 | 10.21 | 10.20 | 10.20 | -0.10 | -0.01 | 1065 | | EOCW-WS | 9.75 | 9.75 | 9.73 | 9.75 | -0.10 | -0.01 | 5750 | | EOCW-U | 9.75 | 9.75 | 9.73 | 9.75 | -0.10 | -0.01 | 5750 | | EC | 10.40 | 10.52 | 10.31 | 10.40 | -0.10 | -0.01 | 1093700 | | ATAQ-WS | 9.73 | 9.74 | 9.73 | 9.74 | -0.10 | -0.01 | 463 | | CRHC-U | 9.85 | 9.86 | 9.83 | 9.84 | -0.10 | -0.01 | 191880 | | CRD-A | 10.10 | 10.19 | 10.00 | 10.09 | -0.10 | -0.01 | 116900 | | CLIM-U | 9.95 | 9.95 | 9.93 | 9.94 | -0.10 | -0.01 | 3472 | | CLAA-U | 9.72 | 9.72 | 9.69 | 9.69 | -0.10 | -0.01 | 1253 | | CHAA | 10.36 | 10.43 | 10.36 | 10.43 | -0.10 | -0.01 | 305 | | CCVI | 10.27 | 10.28 | 10.27 | 10.27 | -0.10 | -0.01 | 1434 | | BTA | 9.64 | 9.64 | 9.55 | 9.61 | -0.10 | -0.01 | 25900 | | BR | 154.13 | 154.13 | 152.47 | 153.84 | -0.10 | -0.15 | 354800 | | BOAC | 9.98 | 9.98 | 9.97 | 9.97 | -0.10 | -0.01 | 977 | | BFK | 9.89 | 9.95 | 9.87 | 9.88 | -0.10 | -0.01 | 108200 | | BEP-PA | 20.42 | 20.42 | 20.30 | 20.30 | -0.10 | -0.02 | 8072 | | ATHN-WS | 9.98 | 9.98 | 9.96 | 9.96 | -0.10 | -0.01 | 238187 | | ATHN-U | 9.98 | 9.98 | 9.96 | 9.96 | -0.10 | -0.01 | 238192 | | APSG-U | 10.30 | 10.32 | 10.29 | 10.29 | -0.10 | -0.01 | 28499 | | APGB | 10.24 | 10.25 | 10.24 | 10.24 | -0.10 | -0.01 | 3438 | |
|
