2021-12-25 13:00:37|00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE||USD|Communication Services|Entertainment|United States|US00507V1098|9500|Activision Stock Price Today   ATVI Live Ticker - Investing.com|50.75B|50750000000|65.16|11,026,063|-28.36%|56.4-104.49|63.85-65.39|64.1|778888584|0.69|19.29|9.05B|9050000000|3.38|0.41|0.72%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.72|0.6973|1.88B|1.88B|2021-08-03|Aug 03, 2021|06/2021|0.92|0.7566|1.92B|1.89B|2021-05-04|May 04, 2021|03/2021|0.84|0.6973|2.07B|1.78B|2021-02-04|Feb 04, 2021|12/2020|1.2|1.18|3.05B|2.83B|2020-10-29|Oct 29, 2020|09/2020|0.71|0.654|1.77B|1.69B|2020-08-04|Aug 04, 2020|06/2020|0.97|0.69|2.08B|1.7B|2020-05-05|May 05, 2020|03/2020|0.58|0.38|1.52B|1.32B|2020-02-06|Feb 06, 2020|12/2019|1.23|1.19|2.71B|2.68B
2021-12-25 13:00:41|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Software|United States|US00724F1012|22516|Adobe Stock Price Today   ADBE Live Ticker - Investing.com|271.03B|271030000000|569.62|2,762,506|13.96%|420.78-699.54|566.16-572.57|563.98|475800000|1.02|56.85|15.79B|15790000000|10.02|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||34|2021-12-16|Dec 16, 2021|11/2021|3.2|3.2|4.11B|4.09B|2021-09-21|Sep 21, 2021|08/2021|3.11|3.01|3.94B|3.89B|2021-06-17|Jun 17, 2021|05/2021|3.03|2.81|3.84B|3.73B|2021-03-23|Mar 23, 2021|02/2021|3.14|2.79|3.91B|3.75B|2020-12-10|Dec 10, 2020|11/2020|2.81|2.66|3.42B|3.36B|2020-09-15|Sep 15, 2020|08/2020|2.57|2.41|3.23B|3.16B|2020-06-11|Jun 11, 2020|05/2020|2.45|2.32|3.13B|3.16B|2020-03-12|Mar 12, 2020|02/2020|2.27|2.23|3.09B|3.05B
2021-12-25 13:00:44|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US0530151036|56000|Automatic Data Stock Price Today   ADP Live Ticker - Investing.com|101.97B|101970000000|242.00|1,401,562|37.06%|159.31-243.75|237.87-243.76|237.62|421384042|0.76|38.28|15.37B|15370000000|6.32|4.16|1.78%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.65|1.49|3.83B|3.75B|2021-07-28|Jul 28, 2021|06/2021|1.2|1.14|3.74B|3.68B|2021-04-28|Apr 28, 2021|03/2021|1.89|1.79|4.1B|4.08B|2021-01-27|Jan 27, 2021|12/2020|1.52|1.29|3.7B|3.57B|2020-10-28|Oct 28, 2020|09/2020|1.41|0.9939|3.47B|3.28B|2020-07-29|Jul 29, 2020|06/2020|1.14|0.96|3.38B|3.29B|2020-04-29|Apr 29, 2020|03/2020|1.92|1.91|4.05B|4.05B|2020-01-29|Jan 29, 2020|12/2019|1.52|1.45|3.67B|3.69B
2021-12-25 13:00:47|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US0162551016|21590|Align Stock Price Today   ALGN Live Ticker - Investing.com|51.57B|51570000000|653.98|611,633|23.85%|494.45-737.45|647.21-663.61|645.89|78853069|1.57|70.40|3.76B|3760000000|9.29|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.87|2.6|1.02B|977.81M|2021-07-28|Jul 28, 2021|06/2021|3.04|2.52|1.01B|947.35M|2021-04-28|Apr 28, 2021|03/2021|2.49|2.02|894.77M|818.18M|2021-02-03|Feb 03, 2021|12/2020|2.61|2.14|834.52M|791.05M|2020-10-21|Oct 21, 2020|09/2020|2.25|0.6353|734.14M|529.26M|2020-07-22|Jul 22, 2020|06/2020|-0.35|-0.01|352.31M|325.21M|2020-04-29|Apr 29, 2020|03/2020|0.73|1.09|550.96M|588.04M|2020-01-29|Jan 29, 2020|12/2019|1.73|1.39|649.79M|645.99M
2021-12-25 13:00:50|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|Google|USD|Communication Services|Interactive Media &amp; Services|United States|US02079K3059|150028|Alphabet Inc. (Google) Stock   GOOGL - Investing.com|1.95T|1.95E+12|2,938.33|1,549,738|69.44%|1,697.98-3,019.33|2,929.04-2,964.87|2,928.3|663763994|1.07|28.30|239.21B|239210000000|103.83|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-26|Oct 26, 2021|09/2021|27.99|23.73|65.12B|63.53B|2021-07-27|Jul 27, 2021|06/2021|27.26|19.24|61.88B|56.19B|2021-04-27|Apr 27, 2021|03/2021|26.29|15.76|55.31B|51.51B|2021-02-02|Feb 02, 2021|12/2020|22.3|15.75|56.9B|52.69B|2020-10-29|Oct 29, 2020|09/2020|16.4|11.28|46.17B|42.8B|2020-07-30|Jul 30, 2020|06/2020|10.13|7.94|38.3B|37.33B|2020-04-28|Apr 28, 2020|03/2020|9.87|10.65|41.16B|40.8B|2020-02-03|Feb 03, 2020|12/2019|15.35|12.49|46.08B|46.93B
2021-12-25 13:00:52|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Communication Services|Interactive Media &amp; Services|United States|US02079K1079|150028|Alphabet Inc Class C Stock Price Today   GOOG Live Ticker - Investing.com|1.95T|1.95E+12|2,942.85|1,143,549|69.24%|1,699-3,037|2,939.02-2,971.45|2,938.98|663763994|1.07|28.30|239.21B|239210000000|103.83|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||31|2021-10-26|Oct 26, 2021|09/2021|27.99|23.83|65.12B|63.53B|2021-07-27|Jul 27, 2021|06/2021|27.26|19.33|61.88B|56.19B|2021-04-27|Apr 27, 2021|03/2021|26.29|15.81|55.31B|51.51B|2021-02-02|Feb 02, 2021|12/2020|22.3|15.77|56.9B|52.69B|2020-10-29|Oct 29, 2020|09/2020|16.4|11.3|46.17B|42.8B|2020-07-30|Jul 30, 2020|06/2020|10.13|7.95|38.3B|37.33B|2020-04-28|Apr 28, 2020|03/2020|9.87|10.66|41.16B|40.8B|2020-02-03|Feb 03, 2020|12/2019|15.35|12.49|46.08B|46.93B
2021-12-25 13:00:55|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US0231351067|1298000|Amazon Stock Price Today   AMZN Live Ticker - Investing.com|1.74T|1.74E+12|3,421.37|3,199,920|7.84%|2,881-3,773|3,403-3,439.5|3,420.74|507147620|1.11|66.90|457.97B|457970000000|51.14|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|6.12|8.9|110.81B|111.55B|2021-07-29|Jul 29, 2021|06/2021|15.12|12.23|113.08B|115.42B|2021-04-29|Apr 29, 2021|03/2021|15.79|9.54|108.52B|104.51B|2021-02-02|Feb 02, 2021|12/2020|14.09|7.19|125.56B|119.7B|2020-10-29|Oct 29, 2020|09/2020|12.37|7.41|96.15B|92.78B|2020-07-30|Jul 30, 2020|06/2020|10.3|1.48|88.91B|81.45B|2020-04-30|Apr 30, 2020|03/2020|5.01|6.17|75.45B|73.74B|2020-01-30|Jan 30, 2020|12/2019|6.47|4.04|87.44B|86.03B
2021-12-25 13:00:58|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US0079031078|12600|AMD Stock Price Today   AMD Live Ticker - Investing.com|176.48B|176480000000|146.14|54,189,324|59.18%|72.5-164.46|143.85-149.02|143.88|1207610455|1.89|45.24|14.85B|14850000000|3.23|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.73|0.6626|4.31B|4.11B|2021-07-27|Jul 27, 2021|06/2021|0.63|0.5415|3.85B|3.62B|2021-04-27|Apr 27, 2021|03/2021|0.52|0.4378|3.45B|3.18B|2021-01-26|Jan 26, 2021|12/2020|0.52|0.4729|3.24B|3.03B|2020-10-27|Oct 27, 2020|09/2020|0.41|0.3549|2.8B|2.56B|2020-07-28|Jul 28, 2020|06/2020|0.18|0.16|1.93B|1.85B|2020-04-28|Apr 28, 2020|03/2020|0.18|0.18|1.79B|1,783M|2020-01-28|Jan 28, 2020|12/2019|0.32|0.31|2.13B|2.11B
2021-12-25 13:01:01|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US0255371017|16787|American Electric Stock Price Today   AEP Live Ticker - Investing.com|43.58B|43580000000|86.52|2,633,086|6.26%|74.8-91.49|86.33-86.99|86.62|503651677|0.35|18.53|16.34B|16340000000|4.67|3.12|3.79%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.43|1.46|4.6B|4.29B|2021-07-22|Jul 22, 2021|06/2021|1.18|1.14|3.8B|3.86B|2021-04-22|Apr 22, 2021|03/2021|1.15|1.17|4.3B|4.26B|2021-02-25|Feb 25, 2021|12/2020|0.87|0.7826|3.6B|3.94B|2020-10-22|Oct 22, 2020|09/2020|1.47|1.47|4.1B|4.4B|2020-08-06|Aug 06, 2020|06/2020|1.08|1.05|3.5B|3.85B|2020-05-06|May 06, 2020|03/2020|1.02|1.09|3.7B|4.37B|2020-02-20|Feb 20, 2020|12/2019|0.6|0.58|3.6B|4,273M
2021-12-25 13:01:04|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US0311621009|24300|Amgen Stock Price Today   AMGN Live Ticker - Investing.com|126.05B|126050000000|223.79|2,874,371|0.39%|198.64-276.69|221.5-224.48|221.53|563265902|0.63|23.05|25.77B|25770000000|9.71|7.76|3.47%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|4.67|4.29|6.71B|6.67B|2021-08-03|Aug 03, 2021|06/2021|4.38|4.09|6.53B|6.46B|2021-04-27|Apr 27, 2021|03/2021|3.7|4.05|5.9B|6.26B|2021-02-02|Feb 02, 2021|12/2020|3.81|3.36|6.63B|6.57B|2020-10-28|Oct 28, 2020|09/2020|4.37|3.93|6.42B|6.39B|2020-07-28|Jul 28, 2020|06/2020|4.25|3.82|6.21B|6.19B|2020-04-30|Apr 30, 2020|03/2020|4.17|3.74|6.16B|6B|2020-01-30|Jan 30, 2020|12/2019|3.64|3.41|6.2B|6.03B
2021-12-25 13:01:07|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US0326541051|15900|Analog Devices Stock Price Today   ADI Live Ticker - Investing.com|90.7B|90700000000|172.66|3,261,287|19.51%|142.36-191.95|172.57-174.44|172.29|525330672|1.11|46.85|7.32B|7320000000|3.69|2.76|1.53%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-23|Nov 23, 2021|10/2021|1.73|1.7|2.34B|2.26B|2021-08-18|Aug 18, 2021|07/2021|1.72|1.62|1.76B|1.71B|2021-05-19|May 19, 2021|04/2021|1.54|1.45|1.66B|1.61B|2021-02-17|Feb 17, 2021|01/2021|1.44|1.33|1.56B|1.51B|2020-11-24|Nov 24, 2020|10/2020|1.44|1.33|1.53B|1.45B|2020-08-19|Aug 19, 2020|07/2020|1.35|1.3|1.46B|1.44B|2020-05-20|May 20, 2020|04/2020|1.08|1.03|1.32B|1.32B|2020-02-19|Feb 19, 2020|01/2020|1.03|1|1.3B|1.3B
2021-12-25 13:01:09|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US03662Q1058|5000|ANSYS Stock Price Today   ANSS Live Ticker - Investing.com|35.21B|35210000000|403.59|339,987|10.82%|292.79-413.89|398.4-404.98|400.64|87252950|1.24|75.92|1.87B|1870000000|5.32|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.59|1.34|445.42M|414.83M|2021-08-04|Aug 04, 2021|06/2021|1.85|1.56|452.55M|429.63M|2021-05-05|May 05, 2021|03/2021|1.12|0.841|372.15M|353.43M|2021-02-24|Feb 24, 2021|12/2020|2.96|2.54|627.77M|565.31M|2020-11-04|Nov 04, 2020|09/2020|1.36|1.26|369.13M|366.72M|2020-08-05|Aug 05, 2020|06/2020|1.55|1.16|389.7M|353.24M|2020-05-06|May 06, 2020|03/2020|0.83|0.8|308.9M|309.76M|2020-02-26|Feb 26, 2020|12/2019|2.24|1.99|492.49M|469.44M
2021-12-25 13:01:13|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US0378331005|154000|Apple Stock Price Today   AAPL Live Ticker - Investing.com|2.89T|2.89E+12|176.28|88,787,549|33.58%|116.21-182.13|175.27-176.85|175.64|16406397000|1.2|31.44|365.82B|365820000000|5.61|0.88|0.54%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.24|1.24|83.36B|85.05B|2021-07-27|Jul 27, 2021|06/2021|1.3|1.01|81.43B|73.33B|2021-04-28|Apr 28, 2021|03/2021|1.46|0.99|89.58B|77,278M|2021-01-27|Jan 27, 2021|12/2020|1.68|1.42|111.44B|103.27B|2020-10-29|Oct 29, 2020|09/2020|0.73|0.7099|64.7B|63.8B|2020-07-30|Jul 30, 2020|06/2020|0.645|0.51|59.69B|52.29B|2020-04-30|Apr 30, 2020|03/2020|0.6375|2.25|58.31B|54.9B|2020-01-28|Jan 28, 2020|12/2019|1.25|4.54|91.82B|88.51B
2021-12-25 13:01:15|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US0382221051|27000|Applied Stock Price Today   AMAT Live Ticker - Investing.com|138.15B|138150000000|155.49|7,061,780|82.22%|83.53-159|153-156.54|152.32|888513248|1.38|24.25|23.06B|23060000000|6.41|0.96|0.62%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-18|Nov 18, 2021|10/2021|1.94|1.96|6.12B|6.38B|2021-08-19|Aug 19, 2021|07/2021|1.9|1.77|6.2B|5.94B|2021-05-20|May 20, 2021|04/2021|1.63|1.51|5.58B|5.41B|2021-02-18|Feb 18, 2021|01/2021|1.39|1.28|5.16B|4.98B|2020-11-12|Nov 12, 2020|10/2020|1.25|1.17|4.69B|4.6B|2020-08-13|Aug 13, 2020|07/2020|1.06|0.95|4.4B|4.19B|2020-05-14|May 14, 2020|04/2020|0.89|0.93|3.96B|4.09B|2020-02-12|Feb 12, 2020|01/2020|0.98|0.91|4.16B|4.09B
2021-12-25 13:01:24|00014|39320|/equities/asml-holdings|NASDAQ100||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|USN070592100|29025|ASML Stock Price Today   ASML Live Ticker - Investing.com|326.05B|326050000000|801.41|951,950|65.89%|478.43-895.93|794.08-805.72|792.12|409776831|1.09|53.53|20.24B|20240000000|14.96|3.95|0.51%|Jan 19, 2022|2022-01-19||||||||||29|2021-10-20|Oct 20, 2021|09/2021|4.97|4.61|6.1B|6.19B|2021-07-21|Jul 21, 2021|06/2021|2.97|2.97|4.74B|4.87B|2021-04-21|Apr 21, 2021|03/2021|3.86|3.07|5.25B|4.81B|2021-01-20|Jan 20, 2021|12/2020|3.91|2.97|5.15B|4.49B|2020-10-14|Oct 14, 2020|09/2020|2.99|2.64|4.65B|4.36B|2020-07-15|Jul 15, 2020|06/2020|2.04|2.25|3.8B|3.8B|2020-04-15|Apr 15, 2020|03/2020|0.93|1.47|2.44B|3.17B|2020-01-22|Jan 22, 2020|12/2019|2.99|3.01|4.47B|4.35B
2021-12-25 13:01:26|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH||USD|Information Technology|Software|United States|GB00BZ09BD16|6912|Atlassian Corp Plc Stock Price Today   TEAM Live Ticker - Investing.com|98.05B|98050000000|387.92|1,140,638|60.44%|198.8-483.13|380.51-389.49|388.05|252751824|0.85|-|2.24B|2240000000|-4.3|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||24|2021-10-28|Oct 28, 2021|09/2021|0.46|0.3988|614.02M|583.82M|2021-07-29|Jul 29, 2021|06/2021|0.24|0.1815|559.54M|524.1M|2021-04-29|Apr 29, 2021|03/2021|0.48|0.2949|568.73M|533.76M|2021-01-28|Jan 28, 2021|12/2020|0.37|0.3216|501.36M|471.64M|2020-10-29|Oct 29, 2020|09/2020|0.3|0.2734|459.51M|440.42M|2020-07-30|Jul 30, 2020|06/2020|0.25|0.21|430.48M|410.72M|2020-04-30|Apr 30, 2020|03/2020|0.25|0.21|411.58M|396.33M|2020-01-23|Jan 23, 2020|12/2019|0.37|0.27|408.7M|388.96M
2021-12-25 13:01:29|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Software|United States|US0527691069|11500|Autodesk Stock Price Today   ADSK Live Ticker - Investing.com|61.81B|61810000000|280.99|1,508,277|-6.77%|245.05-344.39|280.2-283.52|282.61|219973417|1.41|47.32|4.21B|4210000000|5.94|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||34|2021-11-23|Nov 23, 2021|10/2021|1.33|1.26|1.13B|1.12B|2021-08-25|Aug 25, 2021|07/2021|1.21|1.13|1.06B|1.06B|2021-05-27|May 27, 2021|04/2021|1.03|0.9413|989.3M|965.36M|2021-02-25|Feb 25, 2021|01/2021|1.18|1.07|1.04B|1.01B|2020-11-24|Nov 24, 2020|10/2020|1.04|0.96|952.4M|942.63M|2020-08-25|Aug 25, 2020|07/2020|0.98|0.9|913.1M|899.04M|2020-05-27|May 27, 2020|04/2020|0.85|0.8|885.7M|871.83M|2020-02-27|Feb 27, 2020|01/2020|0.92|0.89|899.3M|890.44M
2021-12-25 13:01:32|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM||USD|Communication Services|Interactive Media &amp; Services|United States|US0567521085|41000|Baidu Stock Price Today   BIDU Live Ticker - Investing.com|50.16B|50160000000|144.12|3,569,738|-24.55%|132.14-354.44|140.26-144.78|143.46|348058675|1.02|23.29|19.11B|19110000000|6.19|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-17|Nov 17, 2021|09/2021|14.66|12.78|31.92B|31.77B|2021-08-12|Aug 12, 2021|06/2021|15.41|13.09|31.35B|30.99B|2021-05-18|May 18, 2021|03/2021|12.38|10.63|28.13B|27.36B|2021-02-17|Feb 17, 2021|12/2020|20.08|17.98|30.26B|30.09B|2020-11-16|Nov 16, 2020|09/2020|20.35|13.17|28.23B|27.52B|2020-08-13|Aug 13, 2020|06/2020|14.73|9.51|26.33B|25.7B|2020-05-18|May 18, 2020|03/2020|8.84|3.83|22.55B|22B|2020-02-27|Feb 27, 2020|12/2019|26.54|15.89|28.88B|28.03B
2021-12-25 13:01:35|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE||USD|Healthcare|Biotechnology|United States|US09062X1037|9100|Biogen Stock Price Today   BIIB Live Ticker - Investing.com|34.58B|34580000000|235.41|1,138,692|-5.42%|221.72-468.2|232.04-236.21|234.48|146892712|0.43|23.04|11.1B|11100000000|10.22|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-20|Oct 20, 2021|09/2021|4.77|4.09|2.78B|2.67B|2021-07-22|Jul 22, 2021|06/2021|5.68|4.55|2.78B|2.61B|2021-04-22|Apr 22, 2021|03/2021|5.34|4.98|2.69B|2.65B|2021-02-03|Feb 03, 2021|12/2020|4.58|4.79|2.85B|2.8B|2020-10-21|Oct 21, 2020|09/2020|8.84|8.09|3.38B|3.33B|2020-07-22|Jul 22, 2020|06/2020|10.26|8.02|3.68B|3.43B|2020-04-22|Apr 22, 2020|03/2020|9.14|7.72|3.53B|3.42B|2020-01-30|Jan 30, 2020|12/2019|8.34|8.03|3.67B|3.54B
2021-12-25 13:01:37|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US09857L1089|19600|Booking Holdings Inc Stock Price Today   BKNG Live Ticker - Investing.com|98.64B|98640000000|2,402.3|342,072|15.03%|1,867.3-2,687.3|2,395-2,422.4|2,385.2|41063485|1.24|267.93|9.22B|9220000000|8.97|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|37.7|33.01|4.68B|4.3B|2021-08-04|Aug 04, 2021|06/2021|-2.55|-2.13|2.16B|1.88B|2021-05-05|May 05, 2021|03/2021|-5.26|-5.97|1.14B|1.16B|2021-02-24|Feb 24, 2021|12/2020|-0.57|-4.28|1.24B|1.2B|2020-11-05|Nov 05, 2020|09/2020|12.27|14.36|2.64B|2.55B|2020-08-06|Aug 06, 2020|06/2020|-10.81|-11.54|630M|561.65M|2020-05-07|May 07, 2020|03/2020|3.77|5.61|2.29B|2.22B|2020-02-26|Feb 26, 2020|12/2019|23.3|22.04|3.34B|3.28B
2021-12-25 13:01:40|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US11135F1012|20000|Avago Stock Price Today   AVGO Live Ticker - Investing.com|274.48B|274480000000|664.80|1,970,693|54.08%|419.14-670.66|656.13-670.73|655.2|412873968|0.98|44.29|27.45B|27450000000|15.01|16.40|2.54%|Mar 17, 2022|2022-03-17||||||||||34|2021-12-09|Dec 09, 2021|10/2021|7.81|7.74|7.41B|7.36B|2021-09-02|Sep 02, 2021|07/2021|6.96|6.88|6.78B|6.76B|2021-06-03|Jun 03, 2021|04/2021|6.62|6.43|6.61B|6.51B|2021-03-04|Mar 04, 2021|01/2021|6.61|6.56|6.66B|6.62B|2020-12-10|Dec 10, 2020|10/2020|6.35|6.25|6.47B|6.43B|2020-09-03|Sep 03, 2020|07/2020|5.4|5.24|5.82B|5.76B|2020-06-04|Jun 04, 2020|04/2020|5.14|5.14|5.74B|5.69B|2020-03-12|Mar 12, 2020|01/2020|5.25|5.34|5.86B|5.99B
2021-12-25 13:01:43|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Software|United States|US1273871087|8800|Cadence Stock Price Today   CDNS Live Ticker - Investing.com|51.96B|51960000000|187.48|1,240,021|39.91%|118.2-190.09|185.95-188.66|186.56|277141000|1.08|75.56|2.98B|2980000000|2.48|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.8|0.748|750.9M|740.61M|2021-07-26|Jul 26, 2021|06/2021|0.86|0.7592|728.29M|720.19M|2021-04-26|Apr 26, 2021|03/2021|0.83|0.7492|736.03M|717.79M|2021-02-22|Feb 22, 2021|12/2020|0.83|0.7441|759.91M|732.27M|2020-10-19|Oct 19, 2020|09/2020|0.7|0.6055|666.61M|642.14M|2020-07-20|Jul 20, 2020|06/2020|0.66|0.52|638.42M|591.1M|2020-04-20|Apr 20, 2020|03/2020|0.6|0.54|617.96M|614.46M|2020-02-12|Feb 12, 2020|12/2019|0.54|0.53|599.56M|595.76M
2021-12-25 13:01:46|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US12514G1085|11098|CDW Corp Stock Price Today   CDW Live Ticker - Investing.com|27.52B|27520000000|202.76|853,129|56.9%|125.46-203.83|198.07-203.85|198.87|135723028|1.09|28.50|20.24B|20240000000|7.11|2.00|1.04%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.13|2.05|5.3B|5.32B|2021-08-04|Aug 04, 2021|06/2021|2.02|1.8|5.15B|4.97B|2021-05-05|May 05, 2021|03/2021|1.74|1.53|4.84B|4.62B|2021-02-10|Feb 10, 2021|12/2020|1.82|1.51|4.96B|4.39B|2020-11-02|Nov 02, 2020|09/2020|1.83|1.51|4.76B|4.58B|2020-08-05|Aug 05, 2020|06/2020|1.56|1.39|4.37B|4.36B|2020-05-06|May 06, 2020|03/2020|1.38|1.34|4.39B|4.26B|2020-02-06|Feb 06, 2020|12/2019|1.57|1.48|4.54B|4.4B
2021-12-25 13:01:49|00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE||USD|Healthcare|Health Care Technology|United States|US1567821046|26400|Cerner Stock Price Today   CERN Live Ticker - Investing.com|26.84B|26840000000|91.84|4,008,446|17.13%|67.96-92.37|91.57-92|91.52|292210827|0.82|53.61|5.71B|5710000000|1.71|1.08|1.18%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.86|0.8153|1.47B|1.45B|2021-07-30|Jul 30, 2021|06/2021|0.8|0.7581|1.46B|1.44B|2021-05-05|May 05, 2021|03/2021|0.76|0.7408|1.39B|1.4B|2021-02-10|Feb 10, 2021|12/2020|0.78|0.78|1.4B|1.39B|2020-10-28|Oct 28, 2020|09/2020|0.72|0.7153|1.37B|1.37B|2020-07-29|Jul 29, 2020|06/2020|0.63|0.62|1.33B|1.35B|2020-04-28|Apr 28, 2020|03/2020|0.71|0.7|1.41B|1.43B|2020-02-04|Feb 04, 2020|12/2019|0.75|0.74|1.44B|1.44B
2021-12-25 13:01:52|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Communication Services|Media|United States|US16119P1084|96100|Charter Communications Stock Price Today   CHTR Live Ticker - Investing.com|132.2B|132200000000|648.30|1,062,880|-1.25%|585.68-825.62|641.01-651.98|639.79|203924574|0.95|29.89|51.09B|51090000000|21.69|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|6.5|5.76|13.15B|12.93B|2021-07-30|Jul 30, 2021|06/2021|5.29|4.79|12.8B|12.62B|2021-04-30|Apr 30, 2021|03/2021|4.11|4.25|12.52B|12.5B|2021-01-29|Jan 29, 2021|12/2020|6.05|4.83|12.62B|12.57B|2020-10-30|Oct 30, 2020|09/2020|3.9|3.08|12.04B|12.07B|2020-07-31|Jul 31, 2020|06/2020|3.63|2.52|11.7B|11.6B|2020-05-01|May 01, 2020|03/2020|1.86|2.61|11.74B|11.78B|2020-01-31|Jan 31, 2020|12/2019|3.28|2.51|11.76B|11.73B
2021-12-25 13:01:55|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH||USD|Information Technology|Software|United States|IL0010824113|5198|Check Point Stock Price Today   CHKP Live Ticker - Investing.com|15.25B|15250000000|114.86|1,117,158|-14.76%|107.85-139.25|114.63-115.68|114.99|132798215|0.75|18.84|2.13B|2130000000|6.1|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.65|1.6|534M|529.34M|2021-07-26|Jul 26, 2021|06/2021|1.61|1.56|526.1M|523.81M|2021-04-26|Apr 26, 2021|03/2021|1.54|1.5|507.6M|502.37M|2021-02-03|Feb 03, 2021|12/2020|2.17|2.11|563.8M|555.42M|2020-10-22|Oct 22, 2020|09/2020|1.64|1.53|509M|504.04M|2020-07-22|Jul 22, 2020|06/2020|1.58|1.43|505.6M|488.2M|2020-04-27|Apr 27, 2020|03/2020|1.42|1.38|486.5M|480.12M|2020-02-03|Feb 03, 2020|12/2019|2.02|1.99|543.8M|543.3M
2021-12-25 13:01:57|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US1729081059|40000|Cintas Stock Price Today   CTAS Live Ticker - Investing.com|45.09B|45090000000|435.00|387,980|28.55%|315-461.44|431.76-442.46|428.89|103664439|1.46|-|9.01B|9010000000|-|3.80|0.89%|Mar 24, 2022|2022-03-24||||||||||34|2021-12-22|Dec 22, 2021|11/2021|2.76|2.65|1.92B|1.91B|2021-09-29|Sep 29, 2021|08/2021|3.11|2.76|1.9B|1.88B|2021-07-15|Jul 15, 2021|05/2021|2.47|2.31|1.84B|1.82B|2021-03-17|Mar 17, 2021|02/2021|2.37|2.22|1.78B|1.75B|2020-12-22|Dec 22, 2020|11/2020|2.62|2.18|1.76B|1.75B|2020-09-23|Sep 23, 2020|08/2020|2.78|2.13|1.75B|1.7B|2020-07-23|Jul 23, 2020|05/2020|1.35|1.22|1.62B|1.56B|2020-03-19|Mar 19, 2020|02/2020|2.16|2.02|1.81B|1.8B
2021-12-25 13:02:00|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE||USD|Information Technology|Communications Equipment|United States|US17275R1023|79500|Cisco Stock Price Today   CSCO Live Ticker - Investing.com|262.67B|262670000000|62.28|19,886,788|39.83%|43.36-62.88|61.79-62.9|61.53|4217606555|0.93|23.15|50.79B|50790000000|2.69|1.48|2.38%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-17|Nov 17, 2021|10/2021|0.82|0.8042|12.9B|12.98B|2021-08-18|Aug 18, 2021|07/2021|0.84|0.8285|13.13B|13.04B|2021-05-19|May 19, 2021|04/2021|0.83|0.8219|12.8B|12.57B|2021-02-09|Feb 09, 2021|01/2021|0.79|0.7567|11.96B|11.92B|2020-11-12|Nov 12, 2020|10/2020|0.76|0.7049|11.93B|11.85B|2020-08-12|Aug 12, 2020|07/2020|0.8|0.74|12.15B|12.09B|2020-05-13|May 13, 2020|04/2020|0.79|0.71|11.98B|11.88B|2020-02-12|Feb 12, 2020|01/2020|0.77|0.76|12.01B|11.97B
2021-12-25 13:02:03|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US1924461023|318400|Cognizant Stock Price Today   CTSH Live Ticker - Investing.com|45.32B|45320000000|86.29|2,604,694|6.44%|66.19-86.92|85.93-86.97|85.9|525251734|1.14|24.34|17.91B|17910000000|3.55|0.96|1.22%|Feb 09, 2022|2022-02-09||||||||||34|2021-10-27|Oct 27, 2021|09/2021|1.06|1.05|4.74B|4.72B|2021-07-28|Jul 28, 2021|06/2021|0.99|0.9626|4.59B|4.45B|2021-05-05|May 05, 2021|03/2021|0.97|0.9402|4.4B|4.36B|2021-02-03|Feb 03, 2021|12/2020|0.67|0.8997|4.18B|4.24B|2020-10-28|Oct 28, 2020|09/2020|0.97|0.9051|4.24B|4.16B|2020-07-29|Jul 29, 2020|06/2020|0.82|0.69|4B|3.83B|2020-05-07|May 07, 2020|03/2020|0.96|0.93|4.23B|4.22B|2020-02-05|Feb 05, 2020|12/2019|1.07|1.04|4.28B|4.23B
2021-12-25 13:02:06|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE||USD|Communication Services|Media|United States|US20030N1019|168000|Comcast Stock Price Today   CMCSA Live Ticker - Investing.com|228.58B|228580000000|50.03|19,734,108|-0.69%|46.29-61.8|49.31-50.22|49.03|4568923045|0.95|16.11|113.76B|113760000000|3.11|1.00|2.00%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.87|0.7471|30.3B|29.87B|2021-07-29|Jul 29, 2021|06/2021|0.84|0.6609|28.55B|27.16B|2021-04-29|Apr 29, 2021|03/2021|0.76|0.5883|27.21B|26.7B|2021-01-28|Jan 28, 2021|12/2020|0.56|0.4815|27.71B|26.79B|2020-10-29|Oct 29, 2020|09/2020|0.65|0.5151|25.53B|24.74B|2020-07-30|Jul 30, 2020|06/2020|0.69|0.55|23.72B|23.58B|2020-04-30|Apr 30, 2020|03/2020|0.71|0.69|26.61B|26.87B|2020-01-23|Jan 23, 2020|12/2019|0.79|0.77|28.4B|28.17B
2021-12-25 13:02:09|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH||USD|Industrials|Commercial Services &amp; Supplies|United States|US2172041061|8600|Copart Stock Price Today   CPRT Live Ticker - Investing.com|34.67B|34670000000|146.18|813,330|18.16%|101.92-161.12|145.54-147.22|145.4|237188461|1.05|35.29|2.91B|2910000000|4.14|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-17|Nov 17, 2021|10/2021|1.07|1|810.13M|747.74M|2021-09-08|Sep 08, 2021|07/2021|1.03|0.9144|748.63M|686.93M|2021-05-19|May 19, 2021|04/2021|1.09|0.7967|733.91M|629.52M|2021-02-18|Feb 18, 2021|01/2021|0.8|0.798|617.03M|629.31M|2020-11-18|Nov 18, 2020|10/2020|0.79|0.7044|592.94M|575.4M|2020-09-02|Sep 02, 2020|07/2020|0.69|0.38|525.66M|453.07M|2020-05-21|May 21, 2020|04/2020|0.58|0.63|550.36M|547.05M|2020-02-19|Feb 19, 2020|01/2020|0.65|0.66|575.14M|576.07M
2021-12-25 13:02:12|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US22160K1051|288000|Costco Stock Price Today   COST Live Ticker - Investing.com|244.05B|244050000000|550.37|2,212,352|50.96%|307-566.55|547.49-552.61|549.67|443432486|0.63|47.35|203.08B|203080000000|11.62|3.16|0.60%|Mar 03, 2022|2022-03-03||||||||||43|2021-12-09|Dec 09, 2021|11/2021|2.97|2.62|50.36B|49.65B|2021-09-23|Sep 23, 2021|08/2021|3.9|3.58|62.68B|61.41B|2021-05-27|May 27, 2021|05/2021|2.75|2.32|45.28B|43.65B|2021-03-04|Mar 04, 2021|02/2021|2.14|2.45|44.77B|43.75B|2020-12-10|Dec 10, 2020|11/2020|2.29|2.05|43.21B|43.21B|2020-09-24|Sep 24, 2020|08/2020|3.51|2.85|53.38B|52.11B|2020-05-28|May 28, 2020|05/2020|1.89|1.93|37.27B|37,081M|2020-03-05|Mar 05, 2020|02/2020|2.1|2.06|39.07B|38.21B
2021-12-25 13:02:15|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH||USD|Information Technology|Software|United States|US22788C1053|4543|Crowdstrike Holdings Inc Stock Price Today   CRWD Live Ticker - Investing.com|48.51B|48510000000|211.52|3,565,416|-4.34%|168.67-298.48|204.73-213|207.6|229339314|-|-|1.29B|1290000000|-0.94|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||15|2021-12-01|Dec 01, 2021|10/2021|0.17|0.0973|380.05M|363.61M|2021-08-31|Aug 31, 2021|07/2021|0.11|0.0872|337.69M|323.25M|2021-06-03|Jun 03, 2021|04/2021|0.1|0.0546|302.84M|291.5M|2021-03-16|Mar 16, 2021|01/2021|0.13|0.0849|264.93M|250.56M|2020-12-02|Dec 02, 2020|10/2020|0.08|0.0022|232.46M|213.48M|2020-09-02|Sep 02, 2020|07/2020|0.03|-0.01|198.97M|188.57M|2020-06-02|Jun 02, 2020|04/2020|0.02|-0.06|178.08M|165.38M|2020-03-19|Mar 19, 2020|01/2020|-0.02|-0.08|152.11M|137.78M
2021-12-25 13:02:18|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE||USD|Industrials|Road &amp; Rail|United States|US1264081035|20500|CSX Stock Price Today   CSX Live Ticker - Investing.com|81.6B|81600000000|36.79|12,363,887|22.55%|27.7-37.35|36.13-36.94|36.08|2217983411|1.22|23.18|11.92B|11920000000|1.59|0.37|1.04%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-20|Oct 20, 2021|09/2021|0.43|0.3757|3.29B|3.06B|2021-07-21|Jul 21, 2021|06/2021|0.4|0.3705|2.99B|2.93B|2021-04-20|Apr 20, 2021|03/2021|0.31|0.9556|2.81B|2.79B|2021-01-21|Jan 21, 2021|12/2020|1.04|1.01|2.77B|2.77B|2020-10-21|Oct 21, 2020|09/2020|0.96|0.9271|2.65B|2.67B|2020-07-22|Jul 22, 2020|06/2020|0.65|0.64|2.26B|2.31B|2020-04-22|Apr 22, 2020|03/2020|1|0.94|2.86B|2.87B|2020-01-16|Jan 16, 2020|12/2019|0.99|0.96|2.89B|2.92B
2021-12-25 13:02:20|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US2521311074|5500|DexCom Stock Price Today   DXCM Live Ticker - Investing.com|55.44B|55440000000|572.01|667,802|61.12%|318.45-659.45|572.01-579.85|572.79|96922034|0.79|107.53|2.32B|2320000000|5.32|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.89|0.6494|650.2M|618.65M|2021-07-29|Jul 29, 2021|06/2021|0.76|0.4439|595.1M|551.67M|2021-04-30|Apr 30, 2021|03/2021|0.33|0.3078|505M|486.59M|2021-02-11|Feb 11, 2021|12/2020|0.91|0.9283|568.9M|553.01M|2020-10-27|Oct 27, 2020|09/2020|0.94|0.6409|500.9M|500.9M|2020-07-28|Jul 28, 2020|06/2020|0.79|0.34|451.8M|416.62M|2020-04-28|Apr 28, 2020|03/2020|0.44|0.15|405.1M|358.55M|2020-02-13|Feb 13, 2020|12/2019|1.15|0.74|462.8M|441.02M
2021-12-25 13:02:23|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH||USD|Information Technology|Software|United States|US2561631068|5630|DocuSign Inc Stock Price Today   DOCU Live Ticker - Investing.com|31.07B|31070000000|157.01|4,742,049|-35.9%|131.51-314.7|151.42-158.15|153.85|197876523|0.85|-|1.96B|1960000000|-0.59|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||20|2021-12-02|Dec 02, 2021|10/2021|0.58|0.4608|545.46M|532.61M|2021-09-02|Sep 02, 2021|07/2021|0.47|0.4019|511.84M|488.71M|2021-06-03|Jun 03, 2021|04/2021|0.44|0.278|469.08M|437.64M|2021-03-11|Mar 11, 2021|01/2021|0.37|0.2227|430.9M|407.96M|2020-12-03|Dec 03, 2020|10/2020|0.22|0.1326|382.92M|361.17M|2020-09-03|Sep 03, 2020|07/2020|0.17|0.08|342.21M|318.57M|2020-06-04|Jun 04, 2020|04/2020|0.12|0.1|297.02M|281.12M|2020-03-12|Mar 12, 2020|01/2020|0.12|0.05|274.9M|266.47M
2021-12-25 13:02:26|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US2567461080|129772|Dollar Tree Stock Price Today   DLTR Live Ticker - Investing.com|30.82B|30820000000|137.00|4,348,236|25.65%|84.26-149.37|135.98-137.46|136.52|224956059|0.74|23.12|26.01B|26010000000|5.92|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||32|2021-11-23|Nov 23, 2021|10/2021|0.96|0.9598|6.42B|6.41B|2021-08-26|Aug 26, 2021|07/2021|1.23|1.01|6.34B|6.44B|2021-05-27|May 27, 2021|04/2021|1.6|1.42|6.48B|6.42B|2021-03-03|Mar 03, 2021|01/2021|2.13|2.12|6.77B|6.8B|2020-11-24|Nov 24, 2020|10/2020|1.39|1.15|6.18B|6.13B|2020-08-27|Aug 27, 2020|07/2020|1.1|0.92|6.28B|6.22B|2020-05-28|May 28, 2020|04/2020|1.04|0.85|6.29B|6.14B|2020-03-04|Mar 04, 2020|01/2020|1.79|1.76|6.32B|6.39B
2021-12-25 13:02:28|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US2786421030|12700|Ebay Stock Price Today   EBAY Live Ticker - Investing.com|40.62B|40620000000|64.89|6,954,878|29.47%|49.94-81.19|63.67-65.43|63.94|626003781|1.12|23.12|10.68B|10680000000|2.81|0.72|1.07%|Feb 02, 2022|2022-02-02||||||||||30|2021-10-27|Oct 27, 2021|09/2021|0.9|0.8861|2.5B|2.46B|2021-08-11|Aug 11, 2021|06/2021|0.99|0.9621|2.67B|2.63B|2021-04-28|Apr 28, 2021|03/2021|1.09|1.08|3.02B|2.97B|2021-02-03|Feb 03, 2021|12/2020|0.86|0.8296|2.87B|2.71B|2020-10-28|Oct 28, 2020|09/2020|0.85|0.7559|2.61B|2.48B|2020-07-28|Jul 28, 2020|06/2020|1.08|1.05|2.87B|2.8B|2020-04-29|Apr 29, 2020|03/2020|0.77|0.72|2.37B|2.32B|2020-01-28|Jan 28, 2020|12/2019|0.81|0.76|2.82B|2,806M
2021-12-25 13:02:31|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE||USD|Communication Services|Entertainment|United States|US2855121099|11000|Electronic Arts Stock Price Today   EA Live Ticker - Investing.com|37.48B|37480000000|132.54|2,823,499|-6.54%|120.08-150.3|130.86-133.01|131.47|282808143|0.87|48.85|6.4B|6400000000|2.71|0.68|0.54%|Feb 01, 2022|2022-02-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.81|1.17|1.85B|1.76B|2021-08-04|Aug 04, 2021|06/2021|0.8148|0.6299|1.34B|1.28B|2021-05-11|May 11, 2021|03/2021|1.23|1.05|1.49B|1.4B|2021-02-02|Feb 02, 2021|12/2020|3.61|2.95|2.4B|2.39B|2020-11-05|Nov 05, 2020|09/2020|0.2136|0.0321|910M|958.91M|2020-07-30|Jul 30, 2020|06/2020|1.38|0.82|1.39B|1.05B|2020-05-05|May 05, 2020|03/2020|1.07|0.97|1.21B|1.18B|2020-01-30|Jan 30, 2020|12/2019|2.53|2.51|1.98B|1.97B
2021-12-25 13:02:34|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US30161N1019|32340|Exelon Stock Price Today   EXC Live Ticker - Investing.com|53.31B|53310000000|54.49|5,110,514|30.27%|38.36-54.97|54.39-54.89|54.37|978317787|0.48|31.91|34.83B|34830000000|1.71|1.53|2.90%|Feb 09, 2022|2022-02-09||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.09|1.09|8.91B|8.52B|2021-08-04|Aug 04, 2021|06/2021|0.89|0.6804|7.92B|7.1B|2021-05-05|May 05, 2021|03/2021|-0.06|0.3576|9.89B|8.38B|2021-02-24|Feb 24, 2021|12/2020|0.76|0.6922|8.12B|7.9B|2020-11-03|Nov 03, 2020|09/2020|1.04|0.874|8.85B|8.38B|2020-08-04|Aug 04, 2020|06/2020|0.55|0.43|7.32B|6.7B|2020-05-08|May 08, 2020|03/2020|0.87|0.85|8.75B|8.97B|2020-02-11|Feb 11, 2020|12/2019|0.83|0.73|8.28B|8.08B
2021-12-25 13:02:37|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US3119001044|17860|Fastenal Stock Price Today   FAST Live Ticker - Investing.com|36B|36000000000|62.59|2,833,686|26.39%|43.4-64.46|62.16-62.89|62.04|575163354|1.22|40.57|5.84B|5840000000|1.54|1.12|1.86%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-12|Oct 12, 2021|09/2021|0.42|0.4164|1.55B|1.54B|2021-07-13|Jul 13, 2021|06/2021|0.42|0.4115|1.51B|1.51B|2021-04-13|Apr 13, 2021|03/2021|0.37|0.3662|1.42B|1.42B|2021-01-20|Jan 20, 2021|12/2020|0.34|0.332|1.36B|1.34B|2020-10-13|Oct 13, 2020|09/2020|0.38|0.3733|1.41B|1.42B|2020-07-14|Jul 14, 2020|06/2020|0.42|0.37|1.51B|1.49B|2020-04-14|Apr 14, 2020|03/2020|0.35|0.34|1.37B|1.36B|2020-01-17|Jan 17, 2020|12/2019|0.31|0.31|1.28B|1.29B
2021-12-25 13:02:40|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US3377381088|44000|Fiserv Stock Price Today   FISV Live Ticker - Investing.com|69.68B|69680000000|105.54|4,541,810|-6.29%|92.06-127.33|105.02-106.22|106.19|660231928|0.84|54.79|15.8B|15800000000|1.93|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.47|1.45|3.96B|3.96B|2021-07-27|Jul 27, 2021|06/2021|1.37|1.28|3.86B|3.73B|2021-04-27|Apr 27, 2021|03/2021|1.17|1.13|3.56B|3.57B|2021-02-09|Feb 09, 2021|12/2020|1.3|1.29|3.62B|3.73B|2020-10-27|Oct 27, 2020|09/2020|1.2|1.16|3.59B|3.58B|2020-08-05|Aug 05, 2020|06/2020|0.93|0.93|3.22B|3.32B|2020-05-07|May 07, 2020|03/2020|0.99|0.99|3.48B|3.54B|2020-02-04|Feb 04, 2020|12/2019|1.13|1.14|3.71B|3.8B
2021-12-25 13:02:42|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE||USD|Communication Services|Media|United States|US35137L1052|9000|Fox Corp Class A Stock Price Today   FOXA Live Ticker - Investing.com|21.23B|21230000000|37.28|3,310,250|31.68%|28.3-44.8|36.91-37.41|36.82|569586135|-|12.53|13.24B|13240000000|2.98|0.48|1.33%|Feb 09, 2022|2022-02-09||||||||||17|2021-11-03|Nov 03, 2021|09/2021|1.11|1.03|3.05B|2.94B|2021-08-04|Aug 04, 2021|06/2021|0.65|0.57|2.89B|2.76B|2021-05-05|May 05, 2021|03/2021|0.88|0.5797|3.22B|3.12B|2021-02-09|Feb 09, 2021|12/2020|0.16|-0.0274|4.09B|4B|2020-11-03|Nov 03, 2020|09/2020|1.18|0.7593|2.72B|2.58B|2020-08-04|Aug 04, 2020|06/2020|0.62|0.58|2.42B|2.39B|2020-05-06|May 06, 2020|03/2020|0.93|0.71|3.44B|3.33B|2020-02-05|Feb 05, 2020|12/2019|0.1|-0.02|3.78B|3.64B
2021-12-25 13:02:44|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE||USD|Communication Services|Media|United States|US35137L2043|9000|Fox Corp Class B Stock Price Today   FOX Live Ticker - Investing.com|19.66B|19660000000|34.51|1,240,495|23.25%|28.02-42.14|34.23-34.67|34.13|569586135|-|12.53|13.24B|13240000000|2.98|0.48|1.43%|Feb 09, 2022|2022-02-09||||||||||17|2021-11-03|Nov 03, 2021|09/2021|1.11|1.03|3.05B|2.94B|2021-08-04|Aug 04, 2021|06/2021|0.65|0.5709|2.89B|2.76B|2021-05-05|May 05, 2021|03/2021|0.88|0.5827|3.22B|3.12B|2021-02-09|Feb 09, 2021|12/2020|0.16|-0.0224|4.09B|4B|2020-11-03|Nov 03, 2020|09/2020|1.18|0.7655|2.72B|2.58B|2020-08-04|Aug 04, 2020|06/2020|0.62|0.59|2.42B|2.39B|2020-05-06|May 06, 2020|03/2020|0.93|0.7|3.44B|3.33B|2020-02-05|Feb 05, 2020|12/2019|0.1|-0.02|3.78B|3.64B
2021-12-25 13:02:47|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE||USD|Healthcare|Biotechnology|United States|US3755581036|13600|Gilead Stock Price Today   GILD Live Ticker - Investing.com|90.92B|90920000000|72.48|6,887,631|27%|56.56-73.34|72.18-72.82|72.43|1254383522|0.36|12.41|27.48B|27480000000|5.84|2.84|4.02%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.65|1.76|7.42B|6.29B|2021-07-29|Jul 29, 2021|06/2021|1.87|1.74|6.22B|6.08B|2021-04-29|Apr 29, 2021|03/2021|2.08|2.08|6.42B|6.74B|2021-02-04|Feb 04, 2021|12/2020|2.19|2.04|7.42B|7.08B|2020-10-28|Oct 28, 2020|09/2020|2.11|1.95|6.58B|6.29B|2020-07-30|Jul 30, 2020|06/2020|1.11|1.44|5.14B|5.29B|2020-04-30|Apr 30, 2020|03/2020|1.68|1.57|5.55B|5.45B|2020-02-04|Feb 04, 2020|12/2019|1.3|1.67|5.88B|5.72B
2021-12-25 13:02:50|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Capital Goods|Aerospace &amp; Defense|United States|US4385161066|103000|Honeywell Stock Price Today   HON Live Ticker - Investing.com|141.28B|141280000000|205.22|2,614,961|-2.06%|194.55-236.79|203-206.31|201.84|688422975|1.14|26.40|34.64B|34640000000|7.77|3.92|1.93%|Jan 28, 2022|2022-01-28||||||||||34|2021-10-22|Oct 22, 2021|09/2021|2.02|1.99|8.47B|8.66B|2021-07-23|Jul 23, 2021|06/2021|2.02|1.94|8.81B|8.64B|2021-04-23|Apr 23, 2021|03/2021|1.92|1.8|8.45B|8.08B|2021-01-29|Jan 29, 2021|12/2020|2.07|2|8.9B|8.4B|2020-10-30|Oct 30, 2020|09/2020|1.56|1.49|7.8B|7.66B|2020-07-24|Jul 24, 2020|06/2020|1.26|1.21|7.48B|7.29B|2020-05-01|May 01, 2020|03/2020|2.21|1.96|8.46B|8.59B|2020-01-31|Jan 31, 2020|12/2019|2.06|2.04|9.5B|9.61B
2021-12-25 13:02:53|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US45168D1046|9300|IDEXX Labs Stock Price Today   IDXX Live Ticker - Investing.com|54.69B|54690000000|645.02|354,034|29.75%|455.23-706.51|640.51-649.76|640.03|84793608|0.94|73.95|3.14B|3140000000|8.72|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.03|1.91|810.42M|797.61M|2021-07-30|Jul 30, 2021|06/2021|2.34|2.03|826.14M|788.86M|2021-05-04|May 04, 2021|03/2021|2.35|1.71|777.71M|738.43M|2021-02-02|Feb 02, 2021|12/2020|2.01|1.4|720.94M|681.03M|2020-10-29|Oct 29, 2020|09/2020|1.69|1.43|721.79M|672.48M|2020-07-31|Jul 31, 2020|06/2020|1.72|1.17|637.59M|593.05M|2020-04-30|Apr 30, 2020|03/2020|1.29|1.2|626.34M|617.42M|2020-01-31|Jan 31, 2020|12/2019|1.04|0.9|605.45M|600.63M
2021-12-25 13:02:56|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US4523271090|7825|Illumina Stock Price Today   ILMN Live Ticker - Investing.com|59.75B|59750000000|382.29|926,489|4.08%|341.03-555.77|379.09-385.49|378.8|156300000|0.9|63.01|4.28B|4280000000|6.07|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.45|1.31|1.11B|1.05B|2021-08-05|Aug 05, 2021|06/2021|1.87|1.36|1.13B|1.02B|2021-04-27|Apr 27, 2021|03/2021|1.89|1.39|1.09B|996.34M|2021-02-11|Feb 11, 2021|12/2020|1.22|1.11|953M|903.91M|2020-10-29|Oct 29, 2020|09/2020|1.02|0.813|794M|715.83M|2020-08-06|Aug 06, 2020|06/2020|0.62|0.67|633M|679.55M|2020-04-30|Apr 30, 2020|03/2020|1.64|1.26|859M|853.91M|2020-01-29|Jan 29, 2020|12/2019|1.7|1.58|953M|942.43M
2021-12-25 13:02:59|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US45337C1027|1773|Incyte Stock Price Today   INCY Live Ticker - Investing.com|16.23B|16230000000|73.47|2,145,283|-15.91%|61.91-101.47|72.63-74.02|73.37|220890618|0.73|30.42|2.91B|2910000000|2.41|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.82|0.5821|812.99M|746.42M|2021-08-03|Aug 03, 2021|06/2021|0.67|0.5536|705.71M|685.41M|2021-05-04|May 04, 2021|03/2021|0.24|0.4517|604.72M|662.08M|2021-02-09|Feb 09, 2021|12/2020|0.68|0.5386|789.51M|660.12M|2020-11-05|Nov 05, 2020|09/2020|-0.07|0.5113|620.64M|622.63M|2020-08-04|Aug 04, 2020|06/2020|1.32|0.48|688.04M|608.85M|2020-05-05|May 05, 2020|03/2020|-3.33|0.35|568.51M|557.72M|2020-02-13|Feb 13, 2020|12/2019|0.51|0.36|579.39M|576.71M
2021-12-25 13:03:02|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US4581401001|110600|Intel Stock Price Today   INTC Live Ticker - Investing.com|208.68B|208680000000|51.31|30,789,346|9.01%|46.51-68.48|51.05-51.73|50.97|4067000000|0.52|9.96|78.47B|78470000000|5.15|1.39|2.82%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.71|1.11|18.09B|18.24B|2021-07-22|Jul 22, 2021|06/2021|1.28|1.07|18.53B|17.81B|2021-04-22|Apr 22, 2021|03/2021|1.39|1.15|18.57B|17.79B|2021-01-21|Jan 21, 2021|12/2020|1.52|1.11|19.98B|17.53B|2020-10-22|Oct 22, 2020|09/2020|1.11|1.11|18.33B|18.24B|2020-07-23|Jul 23, 2020|06/2020|1.23|1.11|19.73B|18.54B|2020-04-23|Apr 23, 2020|03/2020|1.45|1.28|19.83B|18.67B|2020-01-23|Jan 23, 2020|12/2019|1.52|1.25|20.21B|19.23B
2021-12-25 13:03:04|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Software|United States|US4612021034|13500|Intuit Stock Price Today   INTU Live Ticker - Investing.com|180.01B|180010000000|635.71|1,519,054|66.78%|357.98-716.86|630.75-638.81|631.66|283166900|1.04|84.06|10.32B|10320000000|7.56|2.72|0.43%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-18|Nov 18, 2021|10/2021|1.53|0.9737|2.01B|1.81B|2021-08-24|Aug 24, 2021|07/2021|1.97|1.59|2.56B|2.31B|2021-05-25|May 25, 2021|04/2021|6.07|6.46|4.17B|4.37B|2021-02-23|Feb 23, 2021|01/2021|0.68|0.8625|1.58B|1.68B|2020-11-19|Nov 19, 2020|10/2020|0.94|0.4126|1.32B|1.21B|2020-08-25|Aug 25, 2020|07/2020|1.81|1.11|1.82B|1.56B|2020-05-21|May 21, 2020|04/2020|4.49|4.63|3B|3.01B|2020-02-24|Feb 24, 2020|01/2020|1.16|1.02|1.7B|1.68B
2021-12-25 13:03:07|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US46120E6023|8081|Intuitive Stock Price Today   ISRG Live Ticker - Investing.com|130.01B|130010000000|363.94|1,613,349|35.29%|227.47-369.69|357.33-365.67|362.21|357236861|1.1|78.59|5.49B|5490000000|4.63|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||33|2021-10-19|Oct 19, 2021|09/2021|1.19|1.17|1.4B|1.38B|2021-07-20|Jul 20, 2021|06/2021|1.31|3.07|1.46B|1.27B|2021-04-20|Apr 20, 2021|03/2021|3.52|2.64|1.29B|1.11B|2021-01-21|Jan 21, 2021|12/2020|3.58|3.12|1.33B|1.25B|2020-10-15|Oct 15, 2020|09/2020|2.77|2.06|1.08B|970.98M|2020-07-21|Jul 21, 2020|06/2020|1.11|0.53|852.1M|671.39M|2020-04-16|Apr 16, 2020|03/2020|2.69|2.64|1.1B|1.05B|2020-01-23|Jan 23, 2020|12/2019|3.48|3.38|1.28B|1.23B
2021-12-25 13:03:10|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US47215P1066|314906|JD.com Inc Adr Stock Price Today   JD Live Ticker - Investing.com|106.63B|106630000000|68.65|9,692,256|-18.75%|61.66-108.24|66.18-69.5|73.75|1553269500|0.76|27.11|141.34B|141340000000|2.53|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||29|2021-11-18|Nov 18, 2021|09/2021|3.16|2.01|218.71B|215.02B|2021-08-23|Aug 23, 2021|06/2021|2.9|2.6|253.8B|248.28B|2021-05-19|May 19, 2021|03/2021|2.47|2.29|203.18B|191.92B|2021-03-11|Mar 11, 2021|12/2020|1.49|1.22|224.33B|219.81B|2020-11-16|Nov 16, 2020|09/2020|3.42|2.69|174.21B|169.89B|2020-08-17|Aug 17, 2020|06/2020|3.51|2.71|201.05B|190.81B|2020-05-15|May 15, 2020|03/2020|1.98|0.71|146.21B|136.76B|2020-03-02|Mar 02, 2020|12/2019|0.54|0.46|170.68B|166.96B
2021-12-25 13:03:13|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE||USD|Consumer Staples|Beverages|United States|US49271V1008|27000|Dr Pepper Stock Price Today   KDP Live Ticker - Investing.com|50.96B|50960000000|35.94|5,807,529|12.74%|30.28-37.11|35.64-36.03|35.87|1417961594|0.74|29.45|12.41B|12410000000|1.22|0.75|2.09%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.44|0.4404|3.25B|3.16B|2021-07-29|Jul 29, 2021|06/2021|0.38|0.3702|3.14B|3.06B|2021-04-29|Apr 29, 2021|03/2021|0.33|0.3167|2.9B|2.72B|2021-02-25|Feb 25, 2021|12/2020|0.39|0.3962|3.12B|3.03B|2020-10-29|Oct 29, 2020|09/2020|0.39|0.3715|3.02B|2.96B|2020-07-30|Jul 30, 2020|06/2020|0.33|0.32|2.86B|2.82B|2020-04-27|Apr 27, 2020|03/2020|0.29|0.27|2.61B|2.55B|2020-02-27|Feb 27, 2020|12/2019|0.35|0.35|2.93B|2.96B
2021-12-25 13:03:16|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US4824801009|11425|KLA Stock Price Today   KLAC Live Ticker - Investing.com|63.8B|63800000000|420.76|1,179,769|62.41%|252.02-428.22|415.03-424.49|413.21|151622165|1.2|23.82|7.46B|7460000000|17.66|4.20|1.05%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-27|Oct 27, 2021|09/2021|4.64|4.52|2.08B|2.04B|2021-07-29|Jul 29, 2021|06/2021|4.43|3.99|1.93B|1.87B|2021-04-29|Apr 29, 2021|03/2021|3.85|3.61|1.8B|1.75B|2021-02-03|Feb 03, 2021|12/2020|3.24|3.2|1.65B|1.6B|2020-10-28|Oct 28, 2020|09/2020|3.03|2.77|1.54B|1.49B|2020-08-03|Aug 03, 2020|06/2020|2.73|2.41|1.46B|1.42B|2020-05-05|May 05, 2020|03/2020|2.47|2.29|1.42B|1.39B|2020-02-04|Feb 04, 2020|12/2019|2.66|2.20|1.51B|1,073M
2021-12-25 13:03:19|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US5007541064|38000|Kraft Food Stock Price Today   KHC Live Ticker - Investing.com|43.15B|43150000000|35.25|6,888,742|0.77%|31.6-44.95|35.19-35.46|35.11|1224042461|1.08|19.68|26.27B|26270000000|1.79|1.60|4.76%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.5783|6.32B|6.04B|2021-08-04|Aug 04, 2021|06/2021|0.78|0.7215|6.62B|6.55B|2021-04-29|Apr 29, 2021|03/2021|0.72|0.5989|6.39B|6.25B|2021-02-11|Feb 11, 2021|12/2020|0.8|0.735|6.94B|6.82B|2020-10-29|Oct 29, 2020|09/2020|0.7|0.6217|6.44B|6.32B|2020-07-30|Jul 30, 2020|06/2020|0.8|0.65|6.65B|6.55B|2020-04-30|Apr 30, 2020|03/2020|0.58|0.54|6.16B|6.1B|2020-02-13|Feb 13, 2020|12/2019|0.72|0.68|6.54B|6.61B
2021-12-25 13:03:21|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US5128071082|15400|Lam Research Stock Price Today   LRCX Live Ticker - Investing.com|98.38B|98380000000|698.72|1,372,485|45.46%|465.5-719.91|693.38-706.94|691.22|140798697|1.17|23.60|15.75B|15750000000|29.61|6.00|0.88%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|8.36|8.23|4.3B|4.32B|2021-07-28|Jul 28, 2021|06/2021|8.09|7.59|4.15B|4.03B|2021-04-21|Apr 21, 2021|03/2021|7.49|6.62|3.85B|3.72B|2021-01-27|Jan 27, 2021|12/2020|6.03|5.73|3.46B|3.34B|2020-10-21|Oct 21, 2020|09/2020|5.67|5.2|3.18B|3.11B|2020-07-29|Jul 29, 2020|06/2020|4.78|4.06|2.79B|2.68B|2020-04-22|Apr 22, 2020|03/2020|3.98|3.91|2.5B|2.59B|2020-01-29|Jan 29, 2020|12/2019|4.01|3.66|2.58B|2,495M
2021-12-25 13:03:25|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US5500211090|25000|Lululemon Athletica Stock Price Today   LULU Live Ticker - Investing.com|50.63B|50630000000|391.56|978,889|11.42%|269.28-485.83|383.47-392.53|388.79|129293915|1.28|58.77|5.86B|5860000000|6.66|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||53|2021-12-09|Dec 09, 2021|10/2021|1.62|1.4|1.45B|1.43B|2021-09-08|Sep 08, 2021|07/2021|1.65|1.19|1.45B|1.33B|2021-06-03|Jun 03, 2021|04/2021|1.16|0.9082|1.23B|1.13B|2021-03-30|Mar 30, 2021|01/2021|2.58|2.49|1.73B|1.66B|2020-12-10|Dec 10, 2020|10/2020|1.16|0.877|1.12B|1.02B|2020-09-08|Sep 08, 2020|07/2020|0.74|0.56|902.94M|844.48M|2020-06-11|Jun 11, 2020|04/2020|0.22|0.23|651.96M|691.63M|2020-03-26|Mar 26, 2020|01/2020|2.28|2.25|1.4B|1.38B
2021-12-25 13:03:28|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US5719032022|121000|Marriott Stock Price Today   MAR Live Ticker - Investing.com|53.8B|53800000000|165.19|2,138,013|28.3%|115.5-171.68|162.54-165.79|162.58|325683100|1.76|116.84|11.58B|11580000000|1.41|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.99|0.9864|3.95B|3.71B|2021-08-03|Aug 03, 2021|06/2021|0.79|0.4819|3.15B|3.23B|2021-05-10|May 10, 2021|03/2021|0.1|0.0367|2.32B|2.38B|2021-02-18|Feb 18, 2021|12/2020|0.12|0.1044|2.17B|2.25B|2020-11-06|Nov 06, 2020|09/2020|0.06|-0.0817|2.25B|2.22B|2020-08-10|Aug 10, 2020|06/2020|-0.64|-0.41|1.46B|1.68B|2020-05-11|May 11, 2020|03/2020|0.26|0.87|4.68B|4.14B|2020-02-26|Feb 26, 2020|12/2019|1.57|1.47|5.37B|5.51B
2021-12-25 13:03:31|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US5738741041|5314|Marvell Stock Price Today   MRVL Live Ticker - Investing.com|73.98B|73980000000|87.68|8,358,772|86.35%|37.92-93.85|87.45-89.52|88.29|843800000|1.1|-|3.92B|3920000000|-0.51|0.24|0.27%|Mar 10, 2022|2022-03-10||||||||||36|2021-12-02|Dec 02, 2021|10/2021|0.43|0.3847|1.21B|1.15B|2021-08-26|Aug 26, 2021|07/2021|0.34|0.3127|1.08B|1.07B|2021-06-07|Jun 07, 2021|04/2021|0.29|0.271|832.28M|806.65M|2021-03-03|Mar 03, 2021|01/2021|0.29|0.291|797.82M|786.08M|2020-12-03|Dec 03, 2020|10/2020|0.25|0.2514|750.14M|751.04M|2020-08-27|Aug 27, 2020|07/2020|0.21|0.2|727.3M|720.67M|2020-05-28|May 28, 2020|04/2020|0.18|0.14|693.64M|679.61M|2020-03-04|Mar 04, 2020|01/2020|0.17|0.16|717.67M|711.4M
2021-12-25 13:03:34|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH||USD|Communication Services|Interactive Media &amp; Services|United States|US57667L1070|1890|Match Group Inc Stock Price Today   MTCH Live Ticker - Investing.com|37.77B|37770000000|133.44|2,874,225|-12.26%|118.51-182|130.65-134.52|131.39|283085312|0.46|72.65|2.83B|2830000000|1.84|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||24|2021-11-02|Nov 02, 2021|09/2021|0.43|0.571|801.84M|802.53M|2021-08-03|Aug 03, 2021|06/2021|0.46|0.5408|707.76M|693.52M|2021-05-04|May 04, 2021|03/2021|0.57|0.4219|667.61M|650.85M|2021-02-02|Feb 02, 2021|12/2020|0.48|0.5021|651.41M|648.73M|2020-11-04|Nov 04, 2020|09/2020|0.45|0.4741|639.77M|606.45M|2020-08-04|Aug 04, 2020|06/2020|0.32|0.45|566.53M|520.31M|2020-06-03|Jun 03, 2020|03/2020|0.55|0.38|544.62M|544.72M|2020-02-04|Feb 04, 2020|12/2019|0.45|0.47|547.17M|552.71M
2021-12-25 13:03:37|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US58733R1023|15546|MercadoLibre Stock Price Today   MELI Live Ticker - Investing.com|63.72B|63720000000|1,262.73|599,306|-25.3%|1,018.73-2,019.88|1,216.29-1,265.66|1,227.94|50458958|1.47|793.45|6.27B|6270000000|1.59|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.92|1.3|1.86B|1.87B|2021-08-04|Aug 04, 2021|06/2021|1.37|0.2341|1.7B|1.49B|2021-05-05|May 05, 2021|03/2021|-0.68|0.0301|1.38B|1.16B|2021-03-01|Mar 01, 2021|12/2020|-1.02|0.1541|1.33B|1.22B|2020-11-04|Nov 04, 2020|09/2020|0.28|0.2668|1.12B|983.86M|2020-08-10|Aug 10, 2020|06/2020|1.11|0.11|878.37M|740.98M|2020-05-05|May 05, 2020|03/2020|-0.44|-0.39|652.09M|632.5M|2020-02-10|Feb 10, 2020|12/2019|-1.11|-0.74|674.27M|666.64M
2021-12-25 13:03:39|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|FB|USD|Communication Services|Interactive Media &amp; Services|United States|US30303M1027|68177|Meta Stock Price (FB) Formerly Facebook - Investing.com|932.56B|932560000000|335.24|22,842,397|25.37%|244.69-384.33|328.36-336.67|330.45|2781759516|1.29|23.97|112.33B|112330000000|13.99|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-25|Oct 25, 2021|09/2021|3.22|3.19|29.01B|29.49B|2021-07-28|Jul 28, 2021|06/2021|3.61|3.61|29.08B|27.85B|2021-04-28|Apr 28, 2021|03/2021|3.3|2.35|26.17B|23.73B|2021-01-27|Jan 27, 2021|12/2020|3.88|3.19|28.07B|26.36B|2020-10-29|Oct 29, 2020|09/2020|2.71|1.9|21.47B|19.8B|2020-07-30|Jul 30, 2020|06/2020|1.8|1.39|18.69B|17,403M|2020-04-29|Apr 29, 2020|03/2020|1.71|1.74|17.74B|17.33B|2020-01-29|Jan 29, 2020|12/2019|2.56|2.53|21.08B|20.89B
2021-12-25 13:03:42|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US5950171042|19500|Microchip Tech Stock Price Today   MCHP Live Ticker - Investing.com|48.23B|48230000000|86.93|3,957,357|27.12%|64.53-89.04|86.62-87.49|86.37|554870712|1.54|64.26|6.04B|6040000000|1.35|0.93|1.09%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.07|1.06|1.65B|1.65B|2021-08-03|Aug 03, 2021|06/2021|0.99|1.91|1.57B|1.55B|2021-05-06|May 06, 2021|03/2021|1.85|1.74|1.47B|1.46B|2021-02-04|Feb 04, 2021|12/2020|1.62|1.58|1.35B|1.35B|2020-11-05|Nov 05, 2020|09/2020|1.56|1.43|1.31B|1.26B|2020-08-04|Aug 04, 2020|06/2020|1.56|1.44|1.31B|1.28B|2020-05-07|May 07, 2020|03/2020|1.46|1.35|1.33B|1.32B|2020-02-04|Feb 04, 2020|12/2019|1.32|1.26|1.29B|1.28B
2021-12-25 13:03:45|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US5951121038|43000|Micron Stock Price Today   MU Live Ticker - Investing.com|105.77B|105770000000|94.42|19,016,982|33.78%|65.67-96.94|90.35-95|90.34|1120169749|1.15|14.60|29.62B|29620000000|6.47|0.40|0.42%|Mar 30, 2022|2022-03-30||||||||||34|2021-12-20|Dec 20, 2021|11/2021|2.16|2.1|7.69B|7.68B|2021-09-28|Sep 28, 2021|08/2021|2.42|2.33|8.27B|8.23B|2021-06-30|Jun 30, 2021|05/2021|1.88|1.72|7.42B|7.23B|2021-03-31|Mar 31, 2021|02/2021|0.98|0.9471|6.24B|6.19B|2021-01-07|Jan 07, 2021|11/2020|0.78|0.6842|5.77B|5.66B|2020-09-29|Sep 29, 2020|08/2020|1.08|0.9832|6.06B|5.89B|2020-06-29|Jun 29, 2020|05/2020|0.82|0.75|5.44B|5.27B|2020-03-25|Mar 25, 2020|02/2020|0.45|0.37|4.8B|4.69B
2021-12-25 13:03:48|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH||USD|Information Technology|Software|United States|US5949181045|181000|Microsoft Stock Price Today   MSFT Live Ticker - Investing.com|2.51T|2.51E+12|334.69|26,266,700|50.25%|212.01-349.67|332.73-336.39|333.2|7507980444|0.87|37.41|176.25B|176250000000|8.95|2.48|0.74%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.27|2.08|45.32B|44B|2021-07-27|Jul 27, 2021|06/2021|2.17|1.92|46.15B|44.22B|2021-04-27|Apr 27, 2021|03/2021|1.95|1.78|41.71B|41.04B|2021-01-26|Jan 26, 2021|12/2020|2.03|1.64|43.08B|40.22B|2020-10-27|Oct 27, 2020|09/2020|1.82|1.54|37.15B|35.76B|2020-07-22|Jul 22, 2020|06/2020|1.46|1.34|38.03B|36.55B|2020-04-29|Apr 29, 2020|03/2020|1.4|1.27|35.02B|33.66B|2020-01-29|Jan 29, 2020|12/2019|1.51|1.05|36.91B|32,512M
2021-12-25 13:03:51|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH||USD|Healthcare|Biotechnology|United States|US60770K1079|1300|Moderna Stock Price   MRNA Stock - Investing.com|101.36B|101360000000|249.99|12,925,388|102.6%|102.68-496.71|238.53-253.65|251.36|405449527|-|15.35|11.83B|11830000000|16.28|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||18|2021-11-04|Nov 04, 2021|09/2021|7.7|8.97|4.97B|6.08B|2021-08-05|Aug 05, 2021|06/2021|6.46|5.96|4.35B|4.21B|2021-05-06|May 06, 2021|03/2021|2.84|2.43|1.94B|2.05B|2021-02-25|Feb 25, 2021|12/2020|-0.69|-0.3425|570.75M|279.41M|2020-10-29|Oct 29, 2020|09/2020|-0.59|-0.3782|157.91M|80.6M|2020-08-05|Aug 05, 2020|06/2020|-0.31|-0.35|66.35M|27.51M|2020-05-07|May 07, 2020|03/2020|-0.35|-0.35|8.39M|17.6M|2020-02-26|Feb 26, 2020|12/2019|-0.37|-0.42|14.06M|17.37M
2021-12-25 13:03:53|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US6092071058|79000|Mondelez Stock Price Today   MDLZ Live Ticker - Investing.com|90.59B|90590000000|64.94|6,594,503|12.26%|52.91-66.06|64.79-65.25|64.83|1394972132|0.73|20.72|28.36B|28360000000|3.13|1.40|2.16%|Feb 02, 2022|2022-02-02||||||||||29|2021-11-02|Nov 02, 2021|09/2021|0.7|0.6975|7.18B|7.05B|2021-07-27|Jul 27, 2021|06/2021|0.62|0.6497|6.64B|6.41B|2021-04-27|Apr 27, 2021|03/2021|0.77|0.6891|7.24B|7.01B|2021-01-28|Jan 28, 2021|12/2020|0.66|0.6651|7.3B|7.16B|2020-11-02|Nov 02, 2020|09/2020|0.64|0.6248|6.67B|6.48B|2020-07-28|Jul 28, 2020|06/2020|0.63|0.57|5.91B|5.91B|2020-04-28|Apr 28, 2020|03/2020|0.69|0.66|6.71B|6.62B|2020-01-29|Jan 29, 2020|12/2019|0.61|0.6|6.91B|6.84B
2021-12-25 13:03:56|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Beverages|United States|US61174X1090|3340|Hansen  Stock Price Today   MNST Live Ticker - Investing.com|49.65B|49650000000|93.84|2,317,360|4.49%|80.92-99.86|93.36-94.31|93.48|529139115|1.1|32.86|5.31B|5310000000|2.86|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.63|0.6683|1.41B|1.39B|2021-08-05|Aug 05, 2021|06/2021|0.75|0.6762|1.46B|1.39B|2021-05-06|May 06, 2021|03/2021|0.59|0.6145|1.24B|1.22B|2021-02-25|Feb 25, 2021|12/2020|0.88|0.5671|1.2B|1.13B|2020-11-05|Nov 05, 2020|09/2020|0.6697|0.6321|1.25B|1.23B|2020-08-04|Aug 04, 2020|06/2020|0.59|0.49|1.09B|1.01B|2020-05-07|May 07, 2020|03/2020|0.5397|0.48|1.06B|999.05M|2020-02-27|Feb 27, 2020|12/2019|0.4903|0.47|1.02B|1B
2021-12-25 13:03:59|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH||USD|Communication Services|Entertainment|United States|US64110W1027|0|Netease Stock Price Today   NTES Live Ticker - Investing.com|63.64B|63640000000|97.84|3,626,581|5.59%|77.97-134.33|95.15-98.24|97.62|650471813|0.55|34.78|13.03B|13030000000|2.81|1.02|1.02%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-16|Nov 16, 2021|09/2021|5.74|5.99|22.19B|21.3B|2021-08-31|Aug 31, 2021|06/2021|6.24|6.06|20.52B|20.54B|2021-05-18|May 18, 2021|03/2021|7.47|6.35|20.52B|20.13B|2021-02-25|Feb 25, 2021|12/2020|2.34|2.82|19.76B|19.74B|2020-11-19|Nov 19, 2020|09/2020|5.35|3.43|18.66B|18.15B|2020-08-13|Aug 13, 2020|06/2020|7.96|32.12|18.18B|17.02B|2020-05-19|May 19, 2020|03/2020|6.43|27.82|17.06B|15.72B|2020-02-26|Feb 26, 2020|12/2019|5.61|24.62|15.73B|15.2B
2021-12-25 13:04:02|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH||USD|Communication Services|Entertainment|United States|US64110L1061|9400|Netflix Stock Price Today   NFLX Live Ticker - Investing.com|272.01B|272010000000|614.09|3,658,948|19.48%|478.74-700.99|607.57-616.88|614.24|442952194|0.83|56.32|28.63B|28630000000|10.9|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||33|2021-10-19|Oct 19, 2021|09/2021|3.19|2.57|7.48B|7.48B|2021-07-20|Jul 20, 2021|06/2021|2.97|3.18|7.34B|7.32B|2021-04-20|Apr 20, 2021|03/2021|3.75|3.04|7.16B|7.14B|2021-01-19|Jan 19, 2021|12/2020|1.19|1.36|6.64B|6.62B|2020-10-20|Oct 20, 2020|09/2020|1.74|2.13|6.44B|6.39B|2020-07-16|Jul 16, 2020|06/2020|1.59|1.82|6.15B|6.08B|2020-04-21|Apr 21, 2020|03/2020|1.57|1.64|5.77B|5.75B|2020-01-21|Jan 21, 2020|12/2019|1.3|0.52|5.47B|5.45B
2021-12-25 13:04:05|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US67066G1040|18975|Nvidia Stock Price Today   NVDA Live Ticker - Investing.com|741B|741000000000|296.40|40,790,909|128.11%|115.67-346.47|294.31-300.59|294|2500000000|1.33|91.50|24.27B|24270000000|3.24|0.16|0.05%|Feb 17, 2022|2022-02-17||||||||||34|2021-11-17|Nov 17, 2021|10/2021|1.17|1.11|7.1B|6.82B|2021-08-18|Aug 18, 2021|07/2021|1.04|1.02|6.51B|6.33B|2021-05-26|May 26, 2021|04/2021|0.915|0.822|5.66B|5.4B|2021-02-24|Feb 24, 2021|01/2021|3.1|2.81|5B|4.82B|2020-11-18|Nov 18, 2020|10/2020|2.91|2.58|4.73B|4.42B|2020-08-19|Aug 19, 2020|07/2020|2.18|1.97|3.87B|3.65B|2020-05-21|May 21, 2020|04/2020|1.8|1.65|3.08B|2.97B|2020-02-13|Feb 13, 2020|01/2020|1.89|1.67|3.11B|2.96B
2021-12-25 13:04:08|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|NL0009538784|29000|NXP Stock Price Today   NXPI Live Ticker - Investing.com|60.46B|60460000000|227.35|2,289,220|44.51%|154.75-239.91|226.26-229.18|226.76|265933249|1.39|40.42|10.53B|10530000000|5.62|2.25|1.01%|Jan 31, 2022|2022-01-31||||||||||32|2021-11-01|Nov 01, 2021|09/2021|2.89|2.75|2.86B|2.85B|2021-08-02|Aug 02, 2021|06/2021|2.44|2.31|2.6B|2.58B|2021-04-26|Apr 26, 2021|03/2021|3.22|2.27|2.57B|2.56B|2021-02-01|Feb 01, 2021|12/2020|2.15|2.11|2.51B|2.46B|2020-10-26|Oct 26, 2020|09/2020|1.59|1.54|2.27B|2.24B|2020-07-27|Jul 27, 2020|06/2020|-0.4583|0.86|1.82B|1.81B|2020-04-27|Apr 27, 2020|03/2020|1.48|1.37|2.02B|2.02B|2020-02-03|Feb 03, 2020|12/2019|2.05|2.02|2.3B|2.28B
2021-12-25 13:04:10|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH||USD|Information Technology|IT Services|United States|US6792951054|4176|Okta Inc Stock Price Today   OKTA Live Ticker - Investing.com|35.51B|35510000000|228.31|1,530,176|-17.16%|196.78-294|224.93-229.38|228.34|155543807|1.01|-|1.15B|1150000000|-4.68|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-12-01|Dec 01, 2021|10/2021|-0.07|-0.2386|350.68M|327.24M|2021-09-01|Sep 01, 2021|07/2021|-0.11|-0.3529|315.5M|296.72M|2021-05-26|May 26, 2021|04/2021|-0.1|-0.2016|251.01M|238.63M|2021-03-03|Mar 03, 2021|01/2021|0.06|-0.0115|234.74M|222.51M|2020-12-02|Dec 02, 2020|10/2020|0.04|-0.0099|217.38M|202.82M|2020-08-27|Aug 27, 2020|07/2020|0.07|-0.02|200.45M|186.26M|2020-05-28|May 28, 2020|04/2020|-0.07|-0.18|182.86M|171.78M|2020-03-05|Mar 05, 2020|01/2020|-0.01|-0.05|167.33M|156.6M
2021-12-25 13:04:13|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US67103H1077|80536|O&#x27;Reilly Stock Price Today   ORLY Live Ticker - Investing.com|45.78B|45780000000|679.42|402,510|47.14%|424.03-696.58|677.98-688.74|681.45|67384615|1|23.54|12.86B|12860000000|28.86|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|8.07|7.21|3.48B|3.31B|2021-07-28|Jul 28, 2021|06/2021|8.33|7.67|3.47B|3.25B|2021-04-28|Apr 28, 2021|03/2021|7.06|5.46|3.09B|2.85B|2021-02-10|Feb 10, 2021|12/2020|5.4|5.13|2.83B|2.78B|2020-10-28|Oct 28, 2020|09/2020|7.07|6.44|3.21B|3.03B|2020-07-29|Jul 29, 2020|06/2020|7.1|4.39|3.09B|2.66B|2020-04-22|Apr 22, 2020|03/2020|3.97|3.98|2.48B|2.45B|2020-02-05|Feb 05, 2020|12/2019|4.25|4.27|2.48B|2.47B
2021-12-25 13:04:16|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US6937181088|26000|PACCAR Stock Price Today   PCAR Live Ticker - Investing.com|29.49B|29490000000|84.95|1,810,019|-1.35%|77.96-103.19|84.28-85.7|84.26|347177323|0.97|16.94|22.4B|22400000000|5.02|1.36|1.60%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.08|1.2|4.74B|4.73B|2021-07-27|Jul 27, 2021|06/2021|1.41|1.4|5.39B|5.52B|2021-04-27|Apr 27, 2021|03/2021|1.35|1.28|5.41B|5.36B|2021-01-26|Jan 26, 2021|12/2020|1.17|1.22|5.14B|5.2B|2020-10-20|Oct 20, 2020|09/2020|1.11|0.99|4.54B|4.5B|2020-07-21|Jul 21, 2020|06/2020|0.43|0.3|2.7B|2.95B|2020-04-21|Apr 21, 2020|03/2020|1.03|1.21|4.78B|4.98B|2020-01-28|Jan 28, 2020|12/2019|1.53|1.51|5.71B|5.55B
2021-12-25 13:04:21|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US7043261079|15000|Paychex Stock Price Today   PAYX Live Ticker - Investing.com|48.43B|48430000000|134.24|1,459,149|41.74%|85.38-137.2|133.92-137.2|133.41|360800000|0.91|38.07|4.33B|4330000000|3.53|2.64|2.20%|Mar 30, 2022|2022-03-30||||||||||35|2021-12-22|Dec 22, 2021|11/2021|0.91|0.7978|1.11B|1.06B|2021-09-30|Sep 30, 2021|08/2021|0.89|0.8009|1.08B|1.04B|2021-06-25|Jun 25, 2021|05/2021|0.72|0.6697|1.03B|980.48M|2021-04-06|Apr 06, 2021|02/2021|0.96|0.9197|1.11B|1.11B|2020-12-23|Dec 23, 2020|11/2020|0.73|0.66|983.7M|954M|2020-10-06|Oct 06, 2020|08/2020|0.63|0.5519|932.2M|895.38M|2020-07-07|Jul 07, 2020|05/2020|0.61|0.6|915.1M|910.91M|2020-03-25|Mar 25, 2020|02/2020|0.97|0.96|1.14B|1.14B
2021-12-25 13:04:24|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|IT Services|United States|US70450Y1038|26500|PayPal Holdings Inc Stock Price Today   PYPL Live Ticker - Investing.com|225.6B|225600000000|192.01|14,681,590|-19.54%|179.15-309.76|190.26-192.96|191.68|1174930172|1.16|46.24|24.57B|24570000000|4.15|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||25|2021-11-08|Nov 08, 2021|09/2021|1.11|1.08|6.18B|6.23B|2021-07-28|Jul 28, 2021|06/2021|1.15|1.12|6.24B|6.27B|2021-05-05|May 05, 2021|03/2021|1.22|1.01|6.03B|5.91B|2021-02-03|Feb 03, 2021|12/2020|1.08|0.9967|6.12B|6.09B|2020-11-02|Nov 02, 2020|09/2020|1.07|0.94|5.46B|5.42B|2020-07-29|Jul 29, 2020|06/2020|1.07|0.87|5.26B|4.99B|2020-05-06|May 06, 2020|03/2020|0.66|0.75|4.62B|4.74B|2020-01-29|Jan 29, 2020|12/2019|0.86|0.83|4.96B|4.94B
2021-12-25 13:04:27|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US70614W1009|8976|Peloton Interactive Inc Stock Price Today   PTON Live Ticker - Investing.com|12.74B|12740000000|38.59|14,746,328|-76.28%|35.9-171|35.92-38.81|37.78|330198104|-|-|4.07B|4070000000|-2.14|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||11|2021-11-04|Nov 04, 2021|09/2021|-1.25|-1.1|805.2M|808.01M|2021-08-26|Aug 26, 2021|06/2021|-1.05|-0.439|936.9M|928.57M|2021-05-06|May 06, 2021|03/2021|-0.03|-0.1237|1.26B|1.12B|2021-02-04|Feb 04, 2021|12/2020|0.18|0.0814|1.06B|1.03B|2020-11-05|Nov 05, 2020|09/2020|0.2|0.1142|757.9M|735.2M|2020-09-10|Sep 10, 2020|06/2020|0.27|0.1|607.1M|586.19M|2020-05-06|May 06, 2020|03/2020|-0.2|-0.18|524.6M|488.46M|2020-02-05|Feb 05, 2020|12/2019|-0.2|-0.34|466.3M|423.71M
2021-12-25 13:04:30|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Beverages|United States|US7134481081|291000|Pepsi Stock Price Today   PEP Live Ticker - Investing.com|237.48B|237480000000|169.78|4,213,973|17.04%|128.33-173.56|169.25-170.63|169.97|1398745056|0.66|28.30|76.68B|76680000000|6|4.30|2.61%|Feb 10, 2022|2022-02-10||||||||||34|2021-10-05|Oct 05, 2021|09/2021|1.79|1.73|20.19B|19.39B|2021-07-13|Jul 13, 2021|06/2021|1.72|1.53|19.22B|17.96B|2021-04-15|Apr 15, 2021|03/2021|1.21|1.12|14.82B|14.55B|2021-02-11|Feb 11, 2021|12/2020|1.47|1.46|22.46B|21.8B|2020-10-01|Oct 01, 2020|09/2020|1.66|1.49|18.09B|17.21B|2020-07-13|Jul 13, 2020|06/2020|1.32|1.25|15.95B|15.37B|2020-04-28|Apr 28, 2020|03/2020|1.07|1.03|13.88B|13.19B|2020-02-13|Feb 13, 2020|12/2019|1.45|1.44|20.64B|20.25B
2021-12-25 13:04:33|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US7223041028|7986|Pinduoduo Stock Price Today   PDD Live Ticker - Investing.com|72.33B|72330000000|57.71|7,328,407|-62.22%|51.91-212.3|55.06-58.33|58.44|1253288801|1.39|-|14.65B|14650000000|-0.1|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||19|2021-11-26|Nov 26, 2021|09/2021|0.29|-0.4634|21.51B|25.83B|2021-08-24|Aug 24, 2021|06/2021|1.69|-1.88|23.05B|26.63B|2021-05-26|May 26, 2021|03/2021|-2.33|-2.46|22.17B|19.82B|2021-03-17|Mar 17, 2021|12/2020|-0.15|-0.2543|26.55B|19.12B|2020-11-12|Nov 12, 2020|09/2020|-0.66|-1.43|14.21B|12.22B|2020-08-21|Aug 21, 2020|06/2020|-0.75|-1.53|12.19B|12.22B|2020-05-22|May 22, 2020|03/2020|-0.7141|-2.07|6.6B|5.17B|2020-03-11|Mar 11, 2020|12/2019|-1.52|-1.88|10.79B|11.04B
2021-12-25 13:04:36|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US7475251036|45000|QUAL Stock Price Today   QCOM Live Ticker - Investing.com|204.67B|204670000000|182.74|10,306,858|22.82%|122.17-192.68|181.38-183.71|181.38|1120000000|1.27|23.21|33.57B|33570000000|7.87|2.72|1.54%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|2.55|2.26|9.32B|8.84B|2021-07-28|Jul 28, 2021|06/2021|1.92|1.68|8B|7.53B|2021-04-28|Apr 28, 2021|03/2021|1.9|1.69|7.93B|7.62B|2021-02-03|Feb 03, 2021|12/2020|2.17|2.1|8.23B|8.26B|2020-11-04|Nov 04, 2020|09/2020|1.45|1.17|6.5B|5.9B|2020-07-29|Jul 29, 2020|06/2020|0.86|0.71|4.89B|4.81B|2020-04-29|Apr 29, 2020|03/2020|0.88|0.79|5.21B|5.03B|2020-02-05|Feb 05, 2020|12/2019|0.99|0.85|5.06B|4.84B
2021-12-25 13:04:39|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US75886F1075|9766|Regeneron Stock Price Today   REGN Live Ticker - Investing.com|65.39B|65390000000|625.38|798,634|27.91%|441.3-686.62|618.15-627.22|617.48|104555539|0.17|9.98|13.54B|13540000000|62.64|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||34|2021-11-04|Nov 04, 2021|09/2021|15.37|10.36|3.45B|2.75B|2021-08-05|Aug 05, 2021|06/2021|25.8|17.72|5.14B|3.96B|2021-05-06|May 06, 2021|03/2021|9.89|8.68|2.53B|2.5B|2021-02-05|Feb 05, 2021|12/2020|9.53|8.38|2.42B|2.42B|2020-11-05|Nov 05, 2020|09/2020|8.36|6.95|2.29B|2.08B|2020-08-05|Aug 05, 2020|06/2020|7.16|5.91|1.95B|1.73B|2020-05-05|May 05, 2020|03/2020|6.6|6.06|1.83B|1.76B|2020-02-06|Feb 06, 2020|12/2019|7.5|6.93|2.17B|2.11B
2021-12-25 13:04:43|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US7782961038|93700|Ross Stock Price Today   ROST Live Ticker - Investing.com|38.92B|38920000000|110.16|1,918,763|-6.66%|103.62-134.16|108.86-110.82|109.03|353329735|1.02|24.58|18.15B|18150000000|4.48|1.14|1.04%|Mar 01, 2022|2022-03-01||||||||||35|2021-11-18|Nov 18, 2021|10/2021|1.09|0.7833|4.57B|4.33B|2021-08-19|Aug 19, 2021|07/2021|1.39|1|4.8B|4.52B|2021-05-20|May 20, 2021|04/2021|1.34|0.8954|4.52B|3.9B|2021-03-02|Mar 02, 2021|01/2021|0.57|1|4.25B|4.27B|2020-11-19|Nov 19, 2020|10/2020|1.02|0.6091|3.75B|3.42B|2020-08-20|Aug 20, 2020|07/2020|0.06|-0.28|2.68B|2.51B|2020-05-21|May 21, 2020|04/2020|-0.87|0.12|1.84B|2.23B|2020-03-03|Mar 03, 2020|01/2020|1.28|1.26|4.41B|4.36B
2021-12-25 13:04:46|00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US81181C1045|2092|Seattle Stock Price Today   SGEN Live Ticker - Investing.com|28.99B|28990000000|158.54|845,775|-16.82%|133.2-199|155.75-159.96|156.78|182855795|0.78|-|1.75B|1750000000|-1.85|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-1.61|-0.5758|424.06M|385.13M|2021-07-29|Jul 29, 2021|06/2021|-0.47|-0.6122|388.48M|354.32M|2021-04-29|Apr 29, 2021|03/2021|-0.67|-0.6119|331.98M|336.16M|2021-02-11|Feb 11, 2021|12/2020|0.9|0.89|601.29M|586.54M|2020-10-29|Oct 29, 2020|09/2020|3.5|-0.4007|1.06B|330.52M|2020-07-30|Jul 30, 2020|06/2020|-0.12|-0.6|278M|256.73M|2020-04-30|Apr 30, 2020|03/2020|-0.98|-0.75|234.51M|211.01M|2020-02-06|Feb 06, 2020|12/2019|0.14|-0.5|289.8M|219.21M
2021-12-25 13:04:49|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE||USD|Communication Services|Media|United States|US82968B1035|5726|Sirius Stock Price Today   SIRI Live Ticker - Investing.com|25.72B|25720000000|6.430|16,482,400|1.98%|5.75-8.14|6.39-6.45|6.38|3999493824|1.01|80.24|8.6B|8600000000|0.08|0.09|1.41%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.08|0.0724|2.2B|2.16B|2021-07-27|Jul 27, 2021|06/2021|0.1|0.0668|2.16B|2.06B|2021-04-28|Apr 28, 2021|03/2021|0.05|0.0612|2.06B|2.01B|2021-02-02|Feb 02, 2021|12/2020|0.0713|0.0553|2.19B|2.07B|2020-10-22|Oct 22, 2020|09/2020|0.06|0.0547|2.03B|1.94B|2020-07-30|Jul 30, 2020|06/2020|0.0666|0.05|1.87B|1.88B|2020-04-28|Apr 28, 2020|03/2020|0.0645|0.05|1.95B|1.93B|2020-02-04|Feb 04, 2020|12/2019|0.0509|0.05|2.06B|2.02B
2021-12-25 13:04:52|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US83088M1027|11000|Skyworks Stock Price Today   SWKS Live Ticker - Investing.com|25.37B|25370000000|153.42|1,839,884|1.46%|142-202.87|151.92-154.81|152.42|165387253|1.11|17.10|5.11B|5110000000|8.97|2.24|1.50%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.62|2.55|1.31B|1.3B|2021-07-29|Jul 29, 2021|06/2021|2.15|2.14|1.12B|1.1B|2021-04-29|Apr 29, 2021|03/2021|2.37|2.35|1.17B|1.15B|2021-01-28|Jan 28, 2021|12/2020|3.36|2.09|1.51B|1.06B|2020-11-02|Nov 02, 2020|09/2020|1.85|1.52|956.8M|842.41M|2020-07-23|Jul 23, 2020|06/2020|1.25|1.13|736.8M|690.75M|2020-05-04|May 04, 2020|03/2020|1.34|1.33|766.1M|766.1M|2020-01-23|Jan 23, 2020|12/2019|1.68|1.84|896.1M|979.24M
2021-12-25 13:04:55|00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH||USD|Information Technology|Software|United States|US8486371045|6500|Splunk Stock Price Today   SPLK Live Ticker - Investing.com|18.41B|18410000000|115.92|2,121,242|-35.67%|105.45-181.37|113-116.82|114.06|158787176|1.31|-|2.52B|2520000000|-8.23|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-12-01|Dec 01, 2021|10/2021|-0.37|-0.4862|664.75M|650.05M|2021-08-25|Aug 25, 2021|07/2021|-0.62|-0.6897|605.74M|563.35M|2021-06-02|Jun 02, 2021|04/2021|-0.91|-0.6993|502.05M|491.67M|2021-03-03|Mar 03, 2021|01/2021|0.38|0.0266|745.08M|677.54M|2020-12-02|Dec 02, 2020|10/2020|-0.07|0.0893|559M|612.95M|2020-08-26|Aug 26, 2020|07/2020|-0.33|-0.33|491.66M|520.42M|2020-05-21|May 21, 2020|04/2020|-0.56|-0.57|434.08M|443.21M|2020-03-04|Mar 04, 2020|01/2020|0.96|0.97|791.18M|782.7M
2021-12-25 13:04:57|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US8552441094|383000|Starbucks Stock Price Today   SBUX Live Ticker - Investing.com|131.83B|131830000000|112.37|6,688,828|10.16%|95.92-126.32|111.99-112.91|111.74|1173200000|0.81|31.74|29.06B|29060000000|3.54|1.96|1.74%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1|0.9939|8.15B|8.21B|2021-07-27|Jul 27, 2021|06/2021|1.01|0.7806|7.5B|7.29B|2021-04-27|Apr 27, 2021|03/2021|0.62|0.532|6.67B|6.78B|2021-01-26|Jan 26, 2021|12/2020|0.61|0.5531|6.75B|6.91B|2020-10-29|Oct 29, 2020|09/2020|0.51|0.312|6.2B|6.06B|2020-07-28|Jul 28, 2020|06/2020|-0.46|-0.57|4.22B|4.1B|2020-04-28|Apr 28, 2020|03/2020|0.32|0.34|6B|5.89B|2020-01-28|Jan 28, 2020|12/2019|0.79|0.65|7.10B|6,488M
2021-12-25 13:05:02|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US8716071076|15036|Synopsys Stock Price Today   SNPS Live Ticker - Investing.com|56.18B|56180000000|366.15|688,599|42.87%|217.79-368.89|363.74-368.89|364.83|153438336|1.13|76.03|4.2B|4200000000|4.82|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-12-01|Dec 01, 2021|10/2021|1.82|1.79|1.15B|1.15B|2021-08-18|Aug 18, 2021|07/2021|1.81|1.78|1.06B|1.05B|2021-05-19|May 19, 2021|04/2021|1.7|1.53|1.02B|988.97M|2021-02-17|Feb 17, 2021|01/2021|1.52|1.46|970.32M|954.93M|2020-12-02|Dec 02, 2020|10/2020|1.58|1.56|1.03B|1.02B|2020-08-19|Aug 19, 2020|07/2020|1.74|1.34|964.13M|894.12M|2020-05-20|May 20, 2020|04/2020|1.22|0.99|861.33M|836.49M|2020-02-19|Feb 19, 2020|01/2020|1.01|0.92|834.38M|821.69M
2021-12-25 13:05:05|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE||USD|Communication Services|Wireless Telecommunication Services|United States|US8725901040|75000|T-Mobile US Inc Stock Price Today   TMUS Live Ticker - Investing.com|149.77B|149770000000|119.91|5,036,965|-9.79%|106.7-150.2|119.88-121.75|120.56|1249053529|0.53|44.83|79.67B|79670000000|2.67|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.55|0.4996|19.62B|20.22B|2021-07-29|Jul 29, 2021|06/2021|0.78|0.5079|19.95B|19.36B|2021-05-04|May 04, 2021|03/2021|0.74|0.5373|19.76B|18.73B|2021-02-04|Feb 04, 2021|12/2020|0.6|0.5135|20.34B|19.93B|2020-11-05|Nov 05, 2020|09/2020|1|0.4616|19.27B|18.33B|2020-08-06|Aug 06, 2020|06/2020|0.09|0.11|17.67B|17.64B|2020-05-06|May 06, 2020|03/2020|1.1|1.03|11.11B|11.41B|2020-02-06|Feb 06, 2020|12/2019|0.8684|0.83|11.88B|11.82B
2021-12-25 13:05:08|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH||USD|Consumer Discretionary|Automobiles|United States|US88160R1014|70757|Tesla Stock Price Today   TSLA Live Ticker - Investing.com|1.07T|1.07E+12|1,067.00|26,405,496|61.23%|539.49-1,243.49|997.56-1,072.98|1,008.87|1006419424|2|346.24|46.85B|46850000000|3.08|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.86|1.62|13.76B|14B|2021-07-26|Jul 26, 2021|06/2021|1.45|0.9417|11.96B|11.51B|2021-04-26|Apr 26, 2021|03/2021|0.93|0.7651|10.39B|10.48B|2021-01-27|Jan 27, 2021|12/2020|0.8|1.02|10.74B|10.74B|2020-10-21|Oct 21, 2020|09/2020|0.76|0.59|8.77B|8,435M|2020-07-22|Jul 22, 2020|06/2020|0.44|0.00|6.04B|6.04B|2020-04-29|Apr 29, 2020|03/2020|0.25|-0.28|5.99B|6.11B|2020-01-29|Jan 29, 2020|12/2019|2.14|0.34|7.38B|7,020M
2021-12-25 13:05:12|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US8825081040|30000|Texas Instruments Stock Price Today   TXN Live Ticker - Investing.com|173.07B|173070000000|187.40|4,328,430|15.94%|160.57-202.26|187-188.94|186.93|923526047|0.92|24.05|17.59B|17590000000|7.79|4.60|2.38%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.07|2.05|4.64B|4.66B|2021-07-21|Jul 21, 2021|06/2021|2.05|1.83|4.58B|4.36B|2021-04-27|Apr 27, 2021|03/2021|1.87|1.58|4.29B|4B|2021-01-26|Jan 26, 2021|12/2020|1.8|1.34|4.08B|3.61B|2020-10-20|Oct 20, 2020|09/2020|1.45|1.28|3.82B|3.44B|2020-07-21|Jul 21, 2020|06/2020|1.48|0.88|3.24B|2.95B|2020-04-21|Apr 21, 2020|03/2020|1.24|1.01|3.33B|3.18B|2020-01-22|Jan 22, 2020|12/2019|1.12|1.03|3.35B|3.25B
2021-12-25 13:05:15|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US89677Q1076|33400|Ctrip Stock Price Today   TCOM Live Ticker - Investing.com|15.17B|15170000000|23.79|5,165,628|-25.63%|21.4-45.14|22.83-23.84|22.88|637456412|1.16|25.20|3.21B|3210000000|0.94|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||33|2021-12-15|Dec 15, 2021|09/2021|0.81|0.0911|5.34B|5.23B|2021-09-23|Sep 23, 2021|06/2021|1.13|0.3506|5.89B|5.69B|2021-05-19|May 19, 2021|03/2021|-0.34|-2.08|4.11B|3.09B|2021-03-03|Mar 03, 2021|12/2020|1.75|0.2781|4.96B|4.95B|2020-12-01|Dec 01, 2020|09/2020|2.32|1.02|5.46B|5.2B|2020-09-24|Sep 24, 2020|06/2020|-1.93|-3.25|3.16B|2.35B|2020-05-28|May 28, 2020|03/2020|-3.73|-3.52|4.73B|4.11B|2020-03-18|Mar 18, 2020|12/2019|1.94|0.81|8.34B|8.24B
2021-12-25 13:05:18|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US92343E1029|908|VeriSign Stock Price Today   VRSN Live Ticker - Investing.com|27.73B|27730000000|249.64|591,101|16.33%|184.6-250.78|246.32-250.79|246.73|111078436|0.85|46.06|1.31B|1310000000|5.42|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.4|1.4|334.24M|332.02M|2021-07-22|Jul 22, 2021|06/2021|1.31|1.36|329.41M|328.97M|2021-04-22|Apr 22, 2021|03/2021|1.33|1.35|323.62M|323.5M|2021-02-11|Feb 11, 2021|12/2020|1.27|1.33|320.28M|320.3M|2020-10-22|Oct 22, 2020|09/2020|1.28|1.4|317.88M|316.34M|2020-07-23|Jul 23, 2020|06/2020|1.37|1.32|314.37M|312.65M|2020-04-23|Apr 23, 2020|03/2020|2.96|1.28|312.52M|312.75M|2020-02-06|Feb 06, 2020|12/2019|1.31|1.33|310.54M|310.4M
2021-12-25 13:05:21|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Professional Services|United States|US92345Y1064|8960|Verisk Stock Price Today   VRSK Live Ticker - Investing.com|36.35B|36350000000|225.53|818,476|12.08%|159.79-231.57|223.58-226.72|223.85|161161375|0.76|52.71|2.95B|2950000000|4.28|1.16|0.51%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.44|1.37|759M|757.4M|2021-08-03|Aug 03, 2021|06/2021|1.17|1.33|747.5M|738.07M|2021-05-04|May 04, 2021|03/2021|1.23|1.25|726.1M|725.66M|2021-02-23|Feb 23, 2021|12/2020|1.27|1.3|713.3M|716.22M|2020-11-04|Nov 04, 2020|09/2020|1.32|1.2|702.7M|692.08M|2020-08-04|Aug 04, 2020|06/2020|1.29|1.19|678.8M|686.01M|2020-05-05|May 05, 2020|03/2020|1.17|1.13|689.8M|684.4M|2020-02-18|Feb 18, 2020|12/2019|1.13|1.12|676.8M|668.77M
2021-12-25 13:05:24|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US92532F1003|3400|Vertex Stock Price Today   VRTX Live Ticker - Investing.com|56.81B|56810000000|223.45|1,844,738|-4.7%|176.36-242.9|221.45-224.4|222.77|254251938|0.63|26.79|7.13B|7130000000|8.34|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|3.56|3.09|1.98B|1.86B|2021-07-29|Jul 29, 2021|06/2021|3.11|2.53|1.79B|1.72B|2021-04-29|Apr 29, 2021|03/2021|2.98|2.7|1.72B|1.66B|2021-02-01|Feb 01, 2021|12/2020|2.51|2.57|1.63B|1.59B|2020-10-29|Oct 29, 2020|09/2020|2.64|2.35|1.54B|1.49B|2020-07-30|Jul 30, 2020|06/2020|2.61|2.09|1.52B|1.39B|2020-04-29|Apr 29, 2020|03/2020|2.56|1.87|1.52B|1.3B|2020-01-30|Jan 30, 2020|12/2019|1.7|1.21|1.26B|1.01B
2021-12-25 13:05:27|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US9314271084|258500|Walgreen Stock Price Today   WBA Live Ticker - Investing.com|43.61B|43610000000|50.48|6,194,143|27.41%|39.03-57.04|50.46-50.94|50.41|863944876|0.53|21.95|132.51B|132510000000|2.3|1.91|4.10%|Apr 05, 2022|2022-04-05||||||||||33|2021-10-14|Oct 14, 2021|08/2021|1.17|1.04|34.26B|33.03B|2021-07-01|Jul 01, 2021|05/2021|1.38|1.16|34.03B|33.49B|2021-03-31|Mar 31, 2021|02/2021|1.4|1.1|32.78B|36.2B|2021-01-07|Jan 07, 2021|11/2020|1.22|1.03|36.31B|34.93B|2020-10-15|Oct 15, 2020|08/2020|1.02|0.9609|34.75B|34.37B|2020-07-09|Jul 09, 2020|05/2020|0.83|1.19|34.63B|34.3B|2020-04-02|Apr 02, 2020|02/2020|1.52|1.46|35.82B|35.27B|2020-01-08|Jan 08, 2020|11/2019|1.37|1.41|34.34B|34.58B
2021-12-25 13:05:30|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH||USD|Information Technology|Software|United States|US98138H1014|12500|Workday Stock Price Today   WDAY Live Ticker - Investing.com|69.51B|69510000000|278.05|1,535,922|11.77%|217.96-307.81|274.73-279.99|277.88|250000000|1.35|2,931.47|4.89B|4890000000|0.09|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-18|Nov 18, 2021|10/2021|1.1|0.8676|1.33B|1.31B|2021-08-26|Aug 26, 2021|07/2021|1.23|0.7792|1.26B|1.24B|2021-05-26|May 26, 2021|04/2021|0.87|0.7303|1.18B|1.16B|2021-02-25|Feb 25, 2021|01/2021|0.73|0.5544|1.13B|1.12B|2020-11-19|Nov 19, 2020|10/2020|0.86|0.6725|1.11B|1.09B|2020-08-27|Aug 27, 2020|07/2020|0.84|0.66|1.06B|1.04B|2020-05-27|May 27, 2020|04/2020|0.44|0.49|1.02B|1B|2020-02-27|Feb 27, 2020|01/2020|0.5|0.4|976.3M|964.84M
2021-12-25 13:05:33|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US98389B1008|11367|Xcel Energy Stock Price Today   XEL Live Ticker - Investing.com|35.88B|35880000000|66.61|3,467,702|3.06%|57.25-72.94|66.48-67.03|66.73|538675570|0.37|22.81|13.02B|13020000000|2.92|1.83|2.73%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.13|1.18|3.47B|3.41B|2021-07-29|Jul 29, 2021|06/2021|0.58|0.5552|3.07B|2.69B|2021-04-29|Apr 29, 2021|03/2021|0.67|0.6065|3.54B|2.9B|2021-01-28|Jan 28, 2021|12/2020|0.54|0.5397|2.95B|3.16B|2020-10-29|Oct 29, 2020|09/2020|1.14|1.06|3.18B|3.37B|2020-07-30|Jul 30, 2020|06/2020|0.54|0.47|2.59B|2.66B|2020-05-07|May 07, 2020|03/2020|0.56|0.6|2.81B|3.18B|2020-01-30|Jan 30, 2020|12/2019|0.56|0.54|2.8B|3.06B
2021-12-25 13:05:36|00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US9839191015|4890|Xilinx Stock Price Today   XLNX Live Ticker - Investing.com|53.57B|53570000000|216.11|2,494,194|52.2%|111.84-239.79|215.05-222.15|215|247880415|0.97|67.35|3.47B|3470000000|3.21|1.48|0.68%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.94|0.8583|936M|890.97M|2021-07-28|Jul 28, 2021|06/2021|0.83|0.7793|878.61M|859.29M|2021-05-04|May 04, 2021|03/2021|0.75|0.7335|850.99M|818.31M|2021-01-27|Jan 27, 2021|12/2020|0.69|0.6855|803.4M|775.72M|2020-10-21|Oct 21, 2020|09/2020|0.79|0.7227|766.54M|756.72M|2020-07-30|Jul 30, 2020|06/2020|0.38|0.54|727M|723.8M|2020-04-22|Apr 22, 2020|03/2020|0.65|0.65|756.17M|750.89M|2020-01-28|Jan 28, 2020|12/2019|0.64|0.6|723M|731.35M
2021-12-25 13:05:38|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH||USD|Information Technology|Software|United States|US98980L1017|3871|Zoom Video Communications Inc Stock Price Today   ZM Live Ticker - Investing.com|57.11B|57110000000|191.65|4,368,953|-48.92%|174.66-451.7|186.65-193.41|193.13|297994568|-|50.96|4.87B|4870000000|3.76|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||13|2021-11-22|Nov 22, 2021|10/2021|1.11|1.09|1.05B|1.02B|2021-08-30|Aug 30, 2021|07/2021|1.36|1.16|1.02B|991.21M|2021-06-15|Jun 15, 2021|04/2021|13.2|0.09|956.24M|202.72M|2021-03-01|Mar 01, 2021|01/2021|5|0.79|882.49M|811.77M|2020-11-30|Nov 30, 2020|10/2020|0.99|0.7608|777.2M|693.42M|2020-08-31|Aug 31, 2020|07/2020|0.92|0.45|663.52M|500.16M|2020-06-02|Jun 02, 2020|04/2020|0.2|0.09|328.17M|203.53M|2020-03-04|Mar 04, 2020|01/2020|0.15|0.07|188.25M|176.55M
2021-12-25 13:05:41|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Industrial Conglomerates|United States|US88579Y1010|95000|3M Stock Price Today   MMM Live Ticker - Investing.com|100.83B|100830000000|174.97|2,292,550|0.26%|163.38-208.95|172.78-175.62|172.64|576252803|0.95|17.18|35.33B|35330000000|10.18|5.92|3.43%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.45|2.21|8.94B|8.65B|2021-07-27|Jul 27, 2021|06/2021|2.59|2.28|8.95B|8.53B|2021-04-27|Apr 27, 2021|03/2021|2.77|2.29|8.85B|8.44B|2021-01-26|Jan 26, 2021|12/2020|2.38|2.15|8.58B|8.4B|2020-10-27|Oct 27, 2020|09/2020|2.43|2.26|8.35B|8.31B|2020-07-28|Jul 28, 2020|06/2020|1.78|1.8|7.18B|7.32B|2020-04-28|Apr 28, 2020|03/2020|2.16|2.03|8.08B|7.91B|2020-01-28|Jan 28, 2020|12/2019|1.95|2.11|8.11B|8.11B
2021-12-25 13:05:44|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US0970231058|141000|Boeing Stock Price Today   BA Live Ticker - Investing.com|120.02B|120020000000|204.22|9,650,186|-5.95%|185.26-278.57|201.32-205.13|201.69|587699224|1.52|-|63.3B|63300000000|-14.74|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||34|2021-10-27|Oct 27, 2021|09/2021|-0.6|-0.198|15.28B|16.37B|2021-07-28|Jul 28, 2021|06/2021|0.4|-0.8294|17B|16.6B|2021-04-28|Apr 28, 2021|03/2021|-1.53|-1.05|15.22B|15.23B|2021-01-27|Jan 27, 2021|12/2020|-15.25|-1.64|15.3B|15.06B|2020-10-28|Oct 28, 2020|09/2020|-1.39|-2.31|14.14B|14.2B|2020-07-29|Jul 29, 2020|06/2020|-4.79|-2.55|11.81B|12.95B|2020-04-29|Apr 29, 2020|03/2020|-1.7|-1.67|16.91B|17.33B|2020-01-29|Jan 29, 2020|12/2019|-2.33|1.32|17.91B|21.7B
2021-12-25 13:05:49|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US1491231015|97300|Caterpillar Stock Price Today   CAT Live Ticker - Investing.com|111.54B|111540000000|206.20|3,229,294|14.84%|175.11-246.69|203.29-207.3|202.15|540941600|0.91|22.39|48.41B|48410000000|9.21|4.44|2.15%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-28|Oct 28, 2021|09/2021|2.66|2.2|12.4B|12.56B|2021-07-30|Jul 30, 2021|06/2021|2.6|2.41|12.89B|12.51B|2021-04-29|Apr 29, 2021|03/2021|2.87|1.94|11.89B|10.94B|2021-01-29|Jan 29, 2021|12/2020|2.12|1.49|11.24B|11.19B|2020-10-27|Oct 27, 2020|09/2020|1.34|1.18|9.88B|9.73B|2020-07-31|Jul 31, 2020|06/2020|1.03|0.64|10B|9.33B|2020-04-28|Apr 28, 2020|03/2020|1.6|1.69|10.64B|10.77B|2020-01-31|Jan 31, 2020|12/2019|2.63|2.38|13.14B|13.39B
2021-12-25 13:05:52|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US1667641005|47736|Chevron Stock Price Today   CVX Live Ticker - Investing.com|224.4B|224400000000|116.41|10,585,619|36.42%|83.89-119.26|116.4-117.92|116.13|1927685919|1.27|22.58|134.86B|134860000000|5.16|5.36|4.68%|Jan 28, 2022|2022-01-28||||||||||30|2021-10-29|Oct 29, 2021|09/2021|2.96|2.2|44.71B|39.97B|2021-07-30|Jul 30, 2021|06/2021|1.71|1.59|37.6B|36.33B|2021-04-30|Apr 30, 2021|03/2021|0.9|0.8873|32.03B|32.54B|2021-01-29|Jan 29, 2021|12/2020|-0.01|0.0918|25.25B|25.82B|2020-10-30|Oct 30, 2020|09/2020|0.11|-0.2565|24.45B|25.84B|2020-07-31|Jul 31, 2020|06/2020|-1.59|-0.93|13.49B|21.87B|2020-05-01|May 01, 2020|03/2020|1.29|0.65|31.5B|29.14B|2020-01-31|Jan 31, 2020|12/2019|1.24|1.46|36.35B|38.96B
2021-12-25 13:05:55|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Beverages|United States|US1912161007|80300|KO Stock   Coca Cola Stock Price - Investing.com|251.48B|251480000000|58.22|16,627,124|8.94%|48.11-58.92|57.94-58.61|58.18|4319420236|0.7|28.65|37.8B|37800000000|2.03|1.68|3.14%|Feb 09, 2022|2022-02-09||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.65|0.5785|10.04B|9.77B|2021-07-21|Jul 21, 2021|06/2021|0.68|0.5625|10.1B|9.31B|2021-04-19|Apr 19, 2021|03/2021|0.55|0.5039|9B|8.68B|2021-02-10|Feb 10, 2021|12/2020|0.47|0.4184|8.6B|8.6B|2020-10-22|Oct 22, 2020|09/2020|0.55|0.4626|8.7B|8.36B|2020-07-21|Jul 21, 2020|06/2020|0.42|0.4|7.2B|7.21B|2020-04-21|Apr 21, 2020|03/2020|0.51|0.44|8.6B|8.3B|2020-01-30|Jan 30, 2020|12/2019|0.44|0.44|9.09B|8.88B
2021-12-25 13:05:57|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US38141G1040|43000|Goldman Sachs Stock Price Today   GS Live Ticker - Investing.com|128.44B|128440000000|385.04|2,493,871|50.31%|256.5-426.16|383.57-387.61|382.33|333577724|1.5|6.35|64.44B|64440000000|60.62|8.00|2.09%|Jan 18, 2022|2022-01-18||||||||||31|2021-10-15|Oct 15, 2021|09/2021|14.93|10.14|13.61B|11.72B|2021-07-13|Jul 13, 2021|06/2021|15.02|10.26|15.39B|12.31B|2021-04-14|Apr 14, 2021|03/2021|18.6|10.22|17.7B|12.56B|2021-01-19|Jan 19, 2021|12/2020|12.08|7.45|11.74B|9.99B|2020-10-14|Oct 14, 2020|09/2020|9.68|5.54|10.78B|9.47B|2020-07-15|Jul 15, 2020|06/2020|6.26|3.9|13.3B|9.76B|2020-04-15|Apr 15, 2020|03/2020|3.11|3.75|8.74B|8.47B|2020-01-15|Jan 15, 2020|12/2019|4.69|5.39|9.96B|8.55B
2021-12-25 13:06:01|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US4370761029|504800|Home Depot Stock Price Today   HD Live Ticker - Investing.com|414.64B|414640000000|397.07|3,455,830|46.56%|246.59-420.61|394.62-399.84|395.64|1044239177|0.98|26.55|147.7B|147700000000|14.95|6.60|1.62%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-16|Nov 16, 2021|10/2021|3.92|3.42|36.82B|34.95B|2021-08-17|Aug 17, 2021|07/2021|4.53|4.45|41.12B|40.8B|2021-05-18|May 18, 2021|04/2021|3.86|3.08|37.5B|34.82B|2021-02-23|Feb 23, 2021|01/2021|2.65|2.63|32.26B|30.63B|2020-11-17|Nov 17, 2020|10/2020|3.18|3.05|33.54B|31.83B|2020-08-18|Aug 18, 2020|07/2020|4.02|3.68|38.05B|34.53B|2020-05-19|May 19, 2020|04/2020|2.08|2.27|28.26B|27.56B|2020-02-25|Feb 25, 2020|01/2020|2.28|2.11|25.78B|25.76B
2021-12-25 13:06:04|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US4592001014|345900|IBM Stock Price Today   IBM Live Ticker - Investing.com|117.15B|117150000000|130.63|5,861,167|4.76%|114.56-152.84|129.52-130.96|129.75|896800350|1.11|25.29|74.46B|74460000000|5.17|6.56|5.52%|Jan 24, 2022|2022-01-24||||||||||34|2021-10-20|Oct 20, 2021|09/2021|2.41|2.41|17.62B|17.79B|2021-07-19|Jul 19, 2021|06/2021|2.33|2.31|18.75B|18.29B|2021-04-19|Apr 19, 2021|03/2021|1.77|1.69|17.73B|17.32B|2021-01-21|Jan 21, 2021|12/2020|2.07|1.81|20.37B|20.68B|2020-10-19|Oct 19, 2020|09/2020|2.58|2.58|17.56B|17.54B|2020-07-20|Jul 20, 2020|06/2020|2.18|2.09|18.12B|17.73B|2020-04-20|Apr 20, 2020|03/2020|1.84|1.81|17.57B|17.59B|2020-01-21|Jan 21, 2020|12/2019|4.71|4.69|21.78B|21.64B
2021-12-25 13:06:07|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US4781601046|134500|JNJ Stock Price   Johnson &amp; Johnson Stock - Investing.com|442.93B|442930000000|168.25|7,322,003|10.35%|151.47-179.92|167.36-168.95|167.93|2632596969|0.73|25.15|91.45B|91450000000|6.69|4.24|2.66%|Jan 25, 2022|2022-01-25||||||||||34|2021-10-19|Oct 19, 2021|09/2021|2.6|2.35|23.34B|23.64B|2021-07-21|Jul 21, 2021|06/2021|2.48|2.29|23.31B|22.49B|2021-04-20|Apr 20, 2021|03/2021|2.59|2.34|22.32B|21.98B|2021-01-26|Jan 26, 2021|12/2020|1.86|1.82|22.48B|21.66B|2020-10-13|Oct 13, 2020|09/2020|2.2|1.98|21.08B|20.2B|2020-07-16|Jul 16, 2020|06/2020|1.67|1.49|18.34B|17.61B|2020-04-14|Apr 14, 2020|03/2020|2.3|2.02|20.69B|19.73B|2020-01-22|Jan 22, 2020|12/2019|1.88|1.87|20.75B|20.8B
2021-12-25 13:06:10|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE||USD|Financial|Banks|United States|US46625H1005|265790|JP Morgan Stock Price Today   JPM Live Ticker - Investing.com|464.75B|464750000000|157.26|10,802,518|26.29%|123.77-172.96|157.21-159.12|156.7|2955266061|1.12|9.95|62.88B|62880000000|15.81|4.00|2.54%|Jan 14, 2022|2022-01-14||||||||||33|2021-10-13|Oct 13, 2021|09/2021|3.74|3|29.65B|29.77B|2021-07-13|Jul 13, 2021|06/2021|3.78|3.2|31.4B|29.97B|2021-04-14|Apr 14, 2021|03/2021|4.5|3.1|33.12B|30.49B|2021-01-15|Jan 15, 2021|12/2020|3.79|2.62|30.16B|28.67B|2020-10-13|Oct 13, 2020|09/2020|2.92|2.23|29.94B|28.22B|2020-07-14|Jul 14, 2020|06/2020|1.38|1.15|33.82B|30.41B|2020-04-14|Apr 14, 2020|03/2020|0.78|1.87|29.07B|29.54B|2020-01-14|Jan 14, 2020|12/2019|2.57|2.35|29.21B|27.87B
2021-12-25 13:06:12|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US5801351017|200000|McDonald&#x27;s Stock Price Today   MCD Live Ticker - Investing.com|198.73B|198730000000|265.95|2,671,967|25.81%|202.73-267.37|265.45-267.37|264.94|747245427|0.59|27.45|22.53B|22530000000|9.69|5.52|2.21%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.76|2.46|6.2B|6.05B|2021-07-28|Jul 28, 2021|06/2021|2.37|2.11|5.89B|5.58B|2021-04-29|Apr 29, 2021|03/2021|1.92|1.81|5.12B|5.04B|2021-01-28|Jan 28, 2021|12/2020|1.7|1.77|5.31B|5.36B|2020-11-09|Nov 09, 2020|09/2020|2.22|1.91|5.42B|5.4B|2020-07-28|Jul 28, 2020|06/2020|0.66|0.74|3.76B|3.7B|2020-04-30|Apr 30, 2020|03/2020|1.47|1.58|4.71B|4.67B|2020-01-29|Jan 29, 2020|12/2019|1.97|1.96|5.35B|5.31B
2021-12-25 13:06:16|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US58933Y1055|73500|Merck Stock Price   MRK Stock - Investing.com|191.29B|191290000000|75.73|16,471,970|-0.9%|68.38-91.4|75.35-76.3|76.16|2525943936|0.5|29.92|47.7B|47700000000|2.53|2.76|3.76%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.75|1.55|13.15B|12.32B|2021-07-29|Jul 29, 2021|06/2021|1.31|1.31|11.4B|11.08B|2021-04-29|Apr 29, 2021|03/2021|1.33|1.53|12.08B|12.61B|2021-02-04|Feb 04, 2021|12/2020|1.32|1.38|12.51B|12.67B|2020-10-27|Oct 27, 2020|09/2020|1.74|1.44|12.55B|12.21B|2020-07-31|Jul 31, 2020|06/2020|1.37|1.06|10.87B|10.4B|2020-04-28|Apr 28, 2020|03/2020|1.5|1.34|12.06B|11.48B|2020-02-05|Feb 05, 2020|12/2019|1.16|1.15|11.87B|11.98B
2021-12-25 13:06:18|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US6541061031|73300|Nike Stock Price Today   NKE Live Ticker - Investing.com|262.23B|262230000000|165.67|6,543,161|17%|125.44-179.1|165.44-167.16|165.44|1582817717|0.93|43.44|46.31B|46310000000|3.81|1.22|0.72%|Mar 22, 2022|2022-03-22||||||||||34|2021-12-20|Dec 20, 2021|11/2021|0.83|0.6307|11.36B|11.25B|2021-09-23|Sep 23, 2021|08/2021|1.16|1.12|12.25B|12.47B|2021-06-24|Jun 24, 2021|05/2021|0.93|0.5111|12.34B|11.03B|2021-03-18|Mar 18, 2021|02/2021|0.9|0.7635|10.36B|11.01B|2020-12-18|Dec 18, 2020|11/2020|0.78|0.6254|11.24B|10.55B|2020-09-22|Sep 22, 2020|08/2020|0.95|0.4712|10.59B|9.13B|2020-06-25|Jun 25, 2020|05/2020|-0.51|0.09|6.31B|7.3B|2020-03-24|Mar 24, 2020|02/2020|0.53|0.59|10.1B|9.8B
2021-12-25 13:06:21|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE||USD|Consumer Staples|Household Products|United States|US7427181091|101000|Procter &amp; Gamble Stock Price Today   PG Live Ticker - Investing.com|387.43B|387430000000|160.10|7,182,350|16.25%|121.54-161.72|159.44-160.92|159.32|2419947819|0.44|29.26|77.14B|77140000000|5.47|3.48|2.32%|Jan 19, 2022|2022-01-19||||||||||34|2021-10-19|Oct 19, 2021|09/2021|1.61|1.59|20.34B|19.83B|2021-07-30|Jul 30, 2021|06/2021|1.13|1.08|18.95B|18.37B|2021-04-20|Apr 20, 2021|03/2021|1.26|1.19|18.11B|17.96B|2021-01-20|Jan 20, 2021|12/2020|1.64|1.51|19.75B|19.27B|2020-10-20|Oct 20, 2020|09/2020|1.63|1.42|19.32B|18.38B|2020-07-30|Jul 30, 2020|06/2020|1.16|1.01|17.7B|16.95B|2020-04-17|Apr 17, 2020|03/2020|1.17|1.13|17.21B|17.31B|2020-01-23|Jan 23, 2020|12/2019|1.42|1.21|18.24B|17,147M
2021-12-25 13:06:24|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US79466L3024|56606|Salesforce Stock Price Today   CRM Live Ticker - Investing.com|249.34B|249340000000|253.14|5,528,922|12.12%|201.51-311.75|249.34-254.31|252.8|985000000|1.07|137.76|24.98B|24980000000|1.84|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||35|2021-11-30|Nov 30, 2021|10/2021|1.27|0.9224|6.86B|6.8B|2021-08-25|Aug 25, 2021|07/2021|1.48|0.9246|6.34B|6.24B|2021-05-27|May 27, 2021|04/2021|1.21|0.8922|5.96B|5.89B|2021-02-25|Feb 25, 2021|01/2021|1.04|0.7532|5.82B|5.68B|2020-12-01|Dec 01, 2020|10/2020|1.74|0.7488|5.42B|5.25B|2020-08-25|Aug 25, 2020|07/2020|1.44|0.67|5.15B|4.9B|2020-05-28|May 28, 2020|04/2020|0.7|0.69|4.87B|4.85B|2020-02-25|Feb 25, 2020|01/2020|0.66|0.56|4.85B|4.76B
2021-12-25 13:06:28|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US91324P1021|330000|Unitedhealth Stock Price Today   UNH Live Ticker - Investing.com|466.57B|466570000000|495.38|2,948,646|45.36%|320.35-498.15|492.81-498.15|494.13|941851250|0.86|30.72|279.32B|279320000000|16.12|5.80|1.29%|Jan 19, 2022|2022-01-19||||||||||34|2021-10-14|Oct 14, 2021|09/2021|4.52|4.42|72.34B|71.38B|2021-07-15|Jul 15, 2021|06/2021|4.7|4.43|71.32B|69.51B|2021-04-15|Apr 15, 2021|03/2021|5.31|4.39|70.2B|69.07B|2021-01-20|Jan 20, 2021|12/2020|2.52|2.41|65.47B|64.96B|2020-10-14|Oct 14, 2020|09/2020|3.51|3.11|65.12B|63.79B|2020-07-15|Jul 15, 2020|06/2020|7.12|5.28|62.14B|63.48B|2020-04-15|Apr 15, 2020|03/2020|3.72|3.63|64.42B|64.16B|2020-01-15|Jan 15, 2020|12/2019|3.9|3.78|60.9B|60.96B
2021-12-25 13:06:31|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US92343V1044|132200|Verizon Stock Price Today   VZ Live Ticker - Investing.com|221.14B|221140000000|52.68|21,191,766|-10.47%|49.69-59.85|52.67-53.09|52.77|4197773859|0.42|9.90|134.24B|134240000000|5.32|2.56|4.86%|Jan 25, 2022|2022-01-25||||||||||34|2021-10-20|Oct 20, 2021|09/2021|1.41|1.37|32.9B|33.23B|2021-07-21|Jul 21, 2021|06/2021|1.37|1.3|33.8B|32.77B|2021-04-21|Apr 21, 2021|03/2021|1.31|1.29|32.9B|32.46B|2021-01-26|Jan 26, 2021|12/2020|1.21|1.17|34.69B|34.69B|2020-10-21|Oct 21, 2020|09/2020|1.25|1.22|31.5B|31.59B|2020-07-24|Jul 24, 2020|06/2020|1.18|1.15|30.45B|29.92B|2020-04-24|Apr 24, 2020|03/2020|1.26|1.22|31.61B|32.38B|2020-01-30|Jan 30, 2020|12/2019|1.13|1.14|34.78B|34.61B
2021-12-25 13:06:34|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH||USD|Information Technology|IT Services|United States|US92826C8394|21500|Visa Stock Price Today   V Live Ticker - Investing.com|456.75B|456750000000|216.62|10,510,709|3.79%|190.1-252.61|216.62-218.52|217.96|2108549451|0.97|46.17|24.11B|24110000000|4.69|1.50|0.76%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-26|Oct 26, 2021|09/2021|1.62|1.55|6.56B|6.52B|2021-07-27|Jul 27, 2021|06/2021|1.49|1.34|6.13B|5.86B|2021-04-27|Apr 27, 2021|03/2021|1.38|1.27|5.73B|5.56B|2021-01-28|Jan 28, 2021|12/2020|1.42|1.28|5.69B|5.52B|2020-10-28|Oct 28, 2020|09/2020|1.12|1.09|5.1B|5B|2020-07-28|Jul 28, 2020|06/2020|1.06|1.03|4.84B|4.82B|2020-04-30|Apr 30, 2020|03/2020|1.39|1.34|5.85B|5.72B|2020-01-30|Jan 30, 2020|12/2019|1.46|1.46|6.05B|6.08B
2021-12-25 13:06:37|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US9311421039|2300000|Wal-mart Stock Price Today   WMT Live Ticker - Investing.com|386.93B|386930000000|139.49|8,638,236|-2.79%|126.28-152.57|138.85-140.16|139.8|2773878458|0.52|48.83|571.96B|571960000000|2.86|2.20|1.60%|Feb 17, 2022|2022-02-17||||||||||34|2021-11-16|Nov 16, 2021|10/2021|1.45|1.4|140.53B|135.43B|2021-08-17|Aug 17, 2021|07/2021|1.78|1.57|141.05B|137.02B|2021-05-18|May 18, 2021|04/2021|1.69|1.21|138.31B|132.16B|2021-02-18|Feb 18, 2021|01/2021|1.39|1.51|152.08B|148.49B|2020-11-17|Nov 17, 2020|10/2020|1.34|1.18|134.7B|132.12B|2020-08-18|Aug 18, 2020|07/2020|1.56|1.25|137.7B|135.57B|2020-05-19|May 19, 2020|04/2020|1.18|1.12|134.62B|132.69B|2020-02-18|Feb 18, 2020|01/2020|1.38|1.44|141.67B|142.54B
2021-12-25 13:06:40|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Communication Services|Entertainment|United States|US2546871060|180000|Disney Stock Price Today   DIS Live Ticker - Investing.com|279.25B|279250000000|153.63|12,038,227|-11.57%|142.04-203.02|151.93-154.19|151.88|1817655948|1.19|138.87|67.42B|67420000000|1.11|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||29|2021-11-10|Nov 10, 2021|09/2021|0.37|0.5209|18.53B|18.8B|2021-08-12|Aug 12, 2021|06/2021|0.8|0.5454|17.02B|16.76B|2021-05-13|May 13, 2021|03/2021|0.79|0.2646|15.61B|15.86B|2021-02-11|Feb 11, 2021|12/2020|0.32|-0.3551|16.25B|15.89B|2020-11-12|Nov 12, 2020|09/2020|-0.2|-0.7235|14.71B|14.15B|2020-08-04|Aug 04, 2020|06/2020|0.08|-0.64|11.78B|12.39B|2020-05-05|May 05, 2020|03/2020|0.6|0.91|18.01B|18.12B|2020-02-04|Feb 04, 2020|12/2019|1.53|1.46|20.86B|20.76B
2021-12-25 13:06:43|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US0028241000|109000|Abbott  Stock Price Today   ABT Live Ticker - Investing.com|238.65B|238650000000|139.16|5,359,610|28.44%|105.36-140.23|138.72-140.23|138.99|1714968237|0.7|34.30|42.31B|42310000000|4.06|1.88|1.35%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-20|Oct 20, 2021|09/2021|1.4|0.9449|10.93B|9.56B|2021-07-22|Jul 22, 2021|06/2021|1.17|1.02|10.22B|9.69B|2021-04-20|Apr 20, 2021|03/2021|1.32|1.27|10.46B|10.69B|2021-01-27|Jan 27, 2021|12/2020|1.45|1.35|10.7B|9.94B|2020-10-21|Oct 21, 2020|09/2020|0.98|0.908|8.85B|8.54B|2020-07-16|Jul 16, 2020|06/2020|0.57|0.42|7.33B|6.81B|2020-04-16|Apr 16, 2020|03/2020|0.65|0.59|7.73B|7.44B|2020-01-22|Jan 22, 2020|12/2019|0.95|0.95|8.31B|8,263M
2021-12-25 13:06:45|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH||USD|Healthcare|Biotechnology|United States|US00287Y1091|50000|AbbVie Stock Price Today   ABBV Live Ticker - Investing.com|235.36B|235360000000|133.13|6,184,706|28.93%|101.81-133.77|132.18-133.77|132.05|1767880465|0.81|31.68|55.17B|55170000000|4.2|5.64|4.24%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|3.33|3.21|14.34B|14.3B|2021-07-30|Jul 30, 2021|06/2021|3.11|3.08|13.96B|13.63B|2021-04-30|Apr 30, 2021|03/2021|2.95|2.81|13.01B|12.77B|2021-02-03|Feb 03, 2021|12/2020|2.92|2.85|13.86B|13.7B|2020-10-30|Oct 30, 2020|09/2020|2.83|2.76|12.9B|12.72B|2020-07-31|Jul 31, 2020|06/2020|2.34|2.2|10.43B|9.94B|2020-05-01|May 01, 2020|03/2020|2.42|2.25|8.62B|8.33B|2020-02-07|Feb 07, 2020|12/2019|2.21|2.19|8.7B|8.69B
2021-12-25 13:06:51|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|IE00B4BNMY34|624000|Accenture Stock Price Today   ACN Live Ticker - Investing.com|254.89B|254890000000|403.31|2,105,697|56.75%|241.73-413.65|400.96-406.85|403.69|632000736|1.15|41.95|53.74B|53740000000|9.61|3.88|0.96%|Mar 17, 2022|2022-03-17||||||||||34|2021-12-16|Dec 16, 2021|11/2021|2.78|2.64|14.97B|14.22B|2021-09-23|Sep 23, 2021|08/2021|2.2|2.19|13.42B|13.43B|2021-06-24|Jun 24, 2021|05/2021|2.4|2.24|13.26B|12.81B|2021-03-18|Mar 18, 2021|02/2021|2.03|1.89|12.09B|11.8B|2020-12-17|Dec 17, 2020|11/2020|2.17|2.05|11.76B|11.28B|2020-09-24|Sep 24, 2020|08/2020|1.7|1.73|10.84B|10.93B|2020-06-25|Jun 25, 2020|05/2020|1.9|1.86|10.99B|10.72B|2020-03-19|Mar 19, 2020|02/2020|1.91|1.72|11.14B|11.09B
2021-12-25 13:06:54|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE||USD|Industrials|Electrical Equipment|United States|US00508Y1029|13000|Acuity Brands Stock Price Today   AYI Live Ticker - Investing.com|7.23B|7230000000|208.99|338,278|75.7%|114.54-224.59|205.71-210.5|206.15|34587029|1.61|24.86|3.46B|3460000000|8.41|0.52|0.27%|Apr 06, 2022|2022-04-06||||||||||33|2021-10-06|Oct 06, 2021|08/2021|3.27|2.85|992.7M|961.59M|2021-07-01|Jul 01, 2021|05/2021|2.77|2.26|899.7M|839.71M|2021-03-31|Mar 31, 2021|02/2021|2.12|1.73|776.6M|776.99M|2021-01-07|Jan 07, 2021|11/2020|2.03|1.84|792M|788.07M|2020-10-08|Oct 08, 2020|08/2020|2.35|2.03|891.2M|825.95M|2020-06-30|Jun 30, 2020|05/2020|1.94|1.22|776.2M|741.62M|2020-04-02|Apr 02, 2020|02/2020|1.84|1.9|824.2M|806.41M|2020-01-09|Jan 09, 2020|11/2019|2.13|2.18|834.7M|874.76M
2021-12-25 13:06:57|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US00751Y1064|54000|Advance Auto Parts Stock Price Today   AAP Live Ticker - Investing.com|14.35B|14350000000|232.13|627,473|44.47%|143.15-243.05|232-234.41|232.79|61815177|1.26|23.50|10.97B|10970000000|9.88|4.00|1.67%|Feb 22, 2022|2022-02-22||||||||||32|2021-11-15|Nov 15, 2021|09/2021|3.21|2.87|2.62B|2.58B|2021-08-24|Aug 24, 2021|06/2021|3.4|3.04|2.65B|2.65B|2021-06-02|Jun 02, 2021|03/2021|3.34|3.05|3.33B|3.3B|2021-02-16|Feb 16, 2021|12/2020|1.87|1.99|2.37B|2.37B|2020-11-10|Nov 10, 2020|09/2020|2.81|2.7|2.54B|2.48B|2020-08-18|Aug 18, 2020|06/2020|2.92|1.98|2.5B|2.38B|2020-05-19|May 19, 2020|03/2020|0.91|1.75|2.7B|2.73B|2020-02-18|Feb 18, 2020|12/2019|1.64|1.35|2.11B|2.12B
2021-12-25 13:07:00|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US0082521081|3900|Affiliated Managers Stock Price Today   AMG Live Ticker - Investing.com|6.54B|6540000000|160.79|207,042|58.04%|98.88-191.62|159.19-162.76|159.68|40651314|1.36|14.35|2.27B|2270000000|11.21|0.04|0.02%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-01|Nov 01, 2021|09/2021|4|3.91|575.2M|587.91M|2021-07-28|Jul 28, 2021|06/2021|4.03|3.85|586.3M|566.08M|2021-05-03|May 03, 2021|03/2021|4.28|4.24|559.1M|556.63M|2021-02-08|Feb 08, 2021|12/2020|4.22|3.71|554.4M|513.56M|2020-10-26|Oct 26, 2020|09/2020|3.27|2.85|494.8M|468.46M|2020-07-27|Jul 27, 2020|06/2020|2.74|2.71|471.1M|450.04M|2020-04-27|Apr 27, 2020|03/2020|3.16|3.08|507.3M|496.33M|2020-02-03|Feb 03, 2020|12/2019|4.52|4.09|555.5M|553.51M
2021-12-25 13:07:06|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US0010551028|12003|AFLAC Stock Price Today   AFL Live Ticker - Investing.com|38.16B|38160000000|57.69|2,982,433|31.59%|42.96-58.52|57.58-58.11|57.18|661528219|1|9.36|22.58B|22580000000|6.17|1.60|2.77%|Feb 02, 2022|2022-02-02||||||||||34|2021-10-27|Oct 27, 2021|09/2021|1.56|1.32|5.24B|5.35B|2021-07-28|Jul 28, 2021|06/2021|1.59|1.28|5.56B|5.36B|2021-04-28|Apr 28, 2021|03/2021|1.53|1.21|5.87B|5.54B|2021-02-03|Feb 03, 2021|12/2020|1.05|1.05|5.91B|5.5B|2020-10-27|Oct 27, 2020|09/2020|1.39|1.14|5.67B|5.5B|2020-07-28|Jul 28, 2020|06/2020|1.27|1.05|5.41B|5.49B|2020-04-29|Apr 29, 2020|03/2020|1.2|1.1|5.16B|5.5B|2020-02-04|Feb 04, 2020|12/2019|1.01|1.02|5.6B|5.52B
2021-12-25 13:07:09|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US00846U1016|17000|Agilent  Stock Price Today   A Live Ticker - Investing.com|47.66B|47660000000|157.80|1,526,766|34.52%|112.47-179.57|156.65-158.86|156.78|302000797|1|40.07|6.32B|6320000000|3.94|0.84|0.53%|Feb 15, 2022|2022-02-15||||||||||35|2021-11-22|Nov 22, 2021|10/2021|1.21|1.18|1.65B|1.66B|2021-08-17|Aug 17, 2021|07/2021|1.1|0.9937|1.58B|1.54B|2021-05-25|May 25, 2021|04/2021|0.97|0.8321|1.53B|1.39B|2021-02-16|Feb 16, 2021|01/2021|1.06|0.9023|1.55B|1.44B|2020-11-23|Nov 23, 2020|10/2020|0.98|0.9284|1.48B|1.4B|2020-08-18|Aug 18, 2020|07/2020|0.78|0.66|1.22B|1.21B|2020-05-21|May 21, 2020|04/2020|0.71|0.61|1.24B|1.21B|2020-02-18|Feb 18, 2020|01/2020|0.81|0.81|1.31B|1.35B
2021-12-25 13:07:12|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US0268747849|45000|AIG Stock Price Today   AIG Live Ticker - Investing.com|46.97B|46970000000|56.57|4,470,490|51.38%|36.8-62.54|55.6-56.74|55.27|830297608|1.39|8.88|47.65B|47650000000|6.37|1.28|2.34%|Feb 15, 2022|2022-02-15||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.97|0.8825|11.96B|12.06B|2021-08-05|Aug 05, 2021|06/2021|1.52|1.2|11.19B|10.63B|2021-05-06|May 06, 2021|03/2021|1.05|0.9652|10.94B|14.45B|2021-02-16|Feb 16, 2021|12/2020|0.94|0.9356|10.42B|10.46B|2020-11-05|Nov 05, 2020|09/2020|0.81|0.5428|10.9B|10.7B|2020-08-03|Aug 03, 2020|06/2020|0.66|0.5|11.54B|10.97B|2020-05-04|May 04, 2020|03/2020|0.11|0.76|11.27B|11.9B|2020-02-13|Feb 13, 2020|12/2019|1.03|1|12.18B|11.8B
2021-12-25 13:07:16|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE||USD|Materials|Chemicals|United States|US0091581068|20750|Air Products Stock Price Today   APD Live Ticker - Investing.com|66.39B|66390000000|299.48|1,051,258|11.6%|245.75-316.39|297.4-300.57|297.16|221684352|0.81|32.85|10.32B|10320000000|9.12|6.00|2.00%|Jan 28, 2022|2022-01-28||||||||||34|2021-11-04|Nov 04, 2021|09/2021|2.51|2.49|2.84B|2.69B|2021-08-09|Aug 09, 2021|06/2021|2.31|2.36|2.6B|2.5B|2021-05-10|May 10, 2021|03/2021|2.08|2.12|2.5B|2.34B|2021-02-04|Feb 04, 2021|12/2020|2.12|2.18|2.38B|2.35B|2020-11-11|Nov 11, 2020|09/2020|2.19|2.21|2.32B|2.26B|2020-07-23|Jul 23, 2020|06/2020|2.01|1.98|2.07B|2.06B|2020-04-23|Apr 23, 2020|03/2020|2.04|2.08|2.22B|2.16B|2020-01-24|Jan 24, 2020|12/2019|2.14|2.1|2.25B|2.29B
2021-12-25 13:07:18|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US00971T1016|8368|Akamai Stock Price Today   AKAM Live Ticker - Investing.com|18.88B|18880000000|116.20|1,348,534|8.13%|92.66-124.81|115.59-116.98|116.06|162479916|0.54|31.92|3.4B|3400000000|3.64|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.45|1.39|860.33M|852.02M|2021-08-03|Aug 03, 2021|06/2021|1.42|1.38|852.82M|846.49M|2021-05-04|May 04, 2021|03/2021|1.38|1.3|842.71M|829.42M|2021-02-09|Feb 09, 2021|12/2020|1.33|1.31|846.29M|830.3M|2020-10-27|Oct 27, 2020|09/2020|1.31|1.23|792.85M|775.56M|2020-07-28|Jul 28, 2020|06/2020|1.38|1.21|794.72M|767.37M|2020-04-28|Apr 28, 2020|03/2020|1.2|1.16|764.3M|749.84M|2020-02-11|Feb 11, 2020|12/2019|1.23|1.13|772.12M|749.26M
2021-12-25 13:07:21|00133|39218|/equities/alaska-air|SnP500/R1000VALUE||USD|Industrials|Airlines|United States|US0116591092|18819|Alaska Air Stock Price Today   ALK Live Ticker - Investing.com|6.65B|6650000000|53.03|1,877,506|1.49%|46.26-74.25|52.4-53.29|52.19|125310668|1.64|782.58|5.09B|5090000000|0|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.47|1.36|1.95B|1.93B|2021-07-22|Jul 22, 2021|06/2021|-0.3|-0.4374|1.53B|1.52B|2021-04-22|Apr 22, 2021|03/2021|-3.51|-3.63|797M|786.45M|2021-01-26|Jan 26, 2021|12/2020|-2.55|-2.9|808M|816.73M|2020-10-22|Oct 22, 2020|09/2020|-3.23|-2.94|701M|684.83M|2020-07-24|Jul 24, 2020|06/2020|-3.54|-3.86|421M|342.36M|2020-05-05|May 05, 2020|03/2020|-0.82|-0.95|1.64B|1.73B|2020-01-28|Jan 28, 2020|12/2019|1.46|1.41|2.23B|2.22B
2021-12-25 13:07:25|00134|32524|/equities/albemarle|SnP500/R1000VALUE||USD|Materials|Chemicals|United States|US0126531013|5900|Albemarle Stock Price Today   ALB Live Ticker - Investing.com|26.65B|26650000000|227.83|1,141,052|52.25%|133.82-291.48|223.17-229.47|225.23|116976318|1.55|120.56|3.31B|3310000000|1.89|1.56|0.65%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.05|0.7671|830.6M|765.09M|2021-08-04|Aug 04, 2021|06/2021|0.89|0.8387|773.9M|786.42M|2021-05-05|May 05, 2021|03/2021|1.1|0.7966|829.3M|758.48M|2021-02-17|Feb 17, 2021|12/2020|1.17|1.1|879.15M|853.25M|2020-11-04|Nov 04, 2020|09/2020|1.09|0.7805|746.87M|734.69M|2020-08-05|Aug 05, 2020|06/2020|0.86|0.74|764.05M|710.17M|2020-05-06|May 06, 2020|03/2020|1|0.82|738.85M|762.58M|2020-02-19|Feb 19, 2020|12/2019|1.73|1.74|992.56M|1B
2021-12-25 13:07:29|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0152711091|470|Alexandria RE Equities Stock Price Today   ARE Live Ticker - Investing.com|33.72B|33720000000|217.57|613,013|24.68%|154.37-220|216.56-219.98|219.17|154964347|0.79|33.21|2.48B|2480000000|6.55|4.60|2.11%|Jan 31, 2022|2022-01-31||||||||||34|2021-10-25|Oct 25, 2021|09/2021|0.64|0.5415|546.53M|531.53M|2021-07-26|Jul 26, 2021|06/2021|2.61|0.5882|508.37M|501.73M|2021-04-26|Apr 26, 2021|03/2021|0.64|0.5396|478.7M|482.27M|2021-02-01|Feb 01, 2021|12/2020|3.26|0.5887|461.34M|461.67M|2020-10-26|Oct 26, 2020|09/2020|0.63|0.756|543.41M|450.55M|2020-07-27|Jul 27, 2020|06/2020|1.82|0.47|435.86M|441.1M|2020-04-27|Apr 27, 2020|03/2020|0.14|0.64|437.61M|377.42M|2020-02-03|Feb 03, 2020|12/2019|1.74|0.55|404.72M|301.32M
2021-12-25 13:07:32|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Building Products|United States|IE00BFRT3W74|11500|Allegion PLC Stock Price Today   ALLE Live Ticker - Investing.com|11.42B|11420000000|127.32|637,994|12.64%|106.52-148.7|126.89-127.97|126.25|89695862|1.14|25.00|2.89B|2890000000|5.09|1.44|1.09%|Feb 22, 2022|2022-02-22||||||||||31|2021-10-21|Oct 21, 2021|09/2021|1.56|1.29|717M|713.6M|2021-07-22|Jul 22, 2021|06/2021|1.32|1.32|746.9M|718.06M|2021-04-22|Apr 22, 2021|03/2021|1.2|1.02|694.3M|648.22M|2021-02-16|Feb 16, 2021|12/2020|1.49|1.19|727.3M|692.22M|2020-10-22|Oct 22, 2020|09/2020|1.67|1.22|728.4M|674.56M|2020-07-23|Jul 23, 2020|06/2020|0.92|0.84|589.5M|607.56M|2020-04-23|Apr 23, 2020|03/2020|1.04|0.89|674.7M|655.23M|2020-02-18|Feb 18, 2020|12/2019|1.28|1.28|719.5M|733.49M
2021-12-25 13:07:35|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US0185811082|8000|Alliance Data Systems Stock Price Today   ADS Live Ticker - Investing.com|3.44B|3440000000|69.08|835,500|-4.07%|63.44-128.16|68.37-69.51|68.21|49785109|2.31|3.92|4.31B|4310000000|17.61|0.84|1.19%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|3.57|3.57|1.1B|1.09B|2021-07-29|Jul 29, 2021|06/2021|5.99|5.99|1.01B|1.05B|2021-04-29|Apr 29, 2021|03/2021|6.28|3.15|1.08B|1.06B|2021-01-28|Jan 28, 2021|12/2020|3.31|2.41|1.11B|1.12B|2020-10-29|Oct 29, 2020|09/2020|3.45|2.25|1.05B|1.01B|2020-07-23|Jul 23, 2020|06/2020|1.86|1.08|979.3M|1.16B|2020-04-23|Apr 23, 2020|03/2020|0.75|2.72|1.38B|1.28B|2020-01-30|Jan 30, 2020|12/2019|4.12|4.16|1.46B|1.49B
2021-12-25 13:07:38|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US0188021085|3375|Alliant Energy Stock Price Today   LNT Live Ticker - Investing.com|14.91B|14910000000|59.55|1,154,546|19.05%|45.99-62.35|59.45-60.08|59.58|250360787|0.4|23.50|3.56B|3560000000|2.53|1.61|2.83%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.02|0.9643|1.02B|920.18M|2021-08-05|Aug 05, 2021|06/2021|0.57|0.5563|817M|753.58M|2021-05-06|May 06, 2021|03/2021|0.68|0.6914|901M|900.15M|2021-02-18|Feb 18, 2021|12/2020|0.24|0.2297|817M|1.12B|2020-11-02|Nov 02, 2020|09/2020|0.94|0.8814|920M|974.23M|2020-08-06|Aug 06, 2020|06/2020|0.55|0.46|763.1M|806.48M|2020-05-07|May 07, 2020|03/2020|0.72|0.54|915.7M|1.01B|2020-02-20|Feb 20, 2020|12/2019|0.44|0.43|880.1M|938.16M
2021-12-25 13:07:41|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US0200021014|42010|Allstate Stock Price Today   ALL Live Ticker - Investing.com|32.72B|32720000000|114.13|1,986,231|6.47%|102.55-140|113.75-115.2|113.42|286676041|0.85|5.30|49.6B|49600000000|21.54|3.24|2.99%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.73|1.64|10.97B|10.46B|2021-08-04|Aug 04, 2021|06/2021|3.79|3.17|10.32B|10.67B|2021-05-05|May 05, 2021|03/2021|6.11|3.93|9.77B|9.45B|2021-02-03|Feb 03, 2021|12/2020|5.87|3.83|8.61B|9.18B|2020-11-04|Nov 04, 2020|09/2020|2.94|1.72|9.4B|9.63B|2020-08-04|Aug 04, 2020|06/2020|2.45|1.54|9.17B|9.43B|2020-05-05|May 05, 2020|03/2020|3.54|3.36|8.59B|9.01B|2020-02-04|Feb 04, 2020|12/2019|3.13|3.24|8.74B|8.9B
2021-12-25 13:07:44|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Tobacco|United States|US02209S1033|7100|Altria Group Stock Price Today   MO Live Ticker - Investing.com|85.79B|85790000000|46.70|7,810,037|11.94%|40-52.59|46.6-47.15|46.88|1836988822|0.7|31.27|26.06B|26060000000|1.49|3.60|7.54%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.22|1.26|5.53B|5.73B|2021-07-29|Jul 29, 2021|06/2021|1.23|1.18|5.61B|5.38B|2021-04-29|Apr 29, 2021|03/2021|1.07|1.05|4.88B|4.98B|2021-01-28|Jan 28, 2021|12/2020|0.99|1.02|5.06B|5.01B|2020-10-30|Oct 30, 2020|09/2020|1.19|1.16|5.68B|5.53B|2020-07-28|Jul 28, 2020|06/2020|1.09|1.06|5.06B|5.08B|2020-04-30|Apr 30, 2020|03/2020|1.09|0.98|5.05B|4.61B|2020-01-30|Jan 30, 2020|12/2019|1.02|1.02|4.8B|4.88B
2021-12-25 13:07:51|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US0236081024|9183|Ameren Stock Price Today   AEE Live Ticker - Investing.com|22.42B|22420000000|87.02|1,030,742|13.8%|69.79-90.77|86.84-87.8|87.06|257606191|0.34|22.78|6.18B|6180000000|3.82|2.20|2.56%|Feb 18, 2022|2022-02-18||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.65|1.61|1.81B|1.76B|2021-08-05|Aug 05, 2021|06/2021|0.8|0.7781|1.47B|1.43B|2021-05-10|May 10, 2021|03/2021|0.91|0.7398|1.57B|1.54B|2021-02-18|Feb 18, 2021|12/2020|0.46|0.4202|1.33B|1.4B|2020-11-04|Nov 04, 2020|09/2020|1.47|1.47|1.63B|1.69B|2020-08-06|Aug 06, 2020|06/2020|0.98|0.89|1.4B|1.44B|2020-05-11|May 11, 2020|03/2020|0.59|0.7|1.44B|1.6B|2020-02-26|Feb 26, 2020|12/2019|0.38|0.31|1.32B|1.6B
2021-12-25 13:07:54|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE||USD|Industrials|Airlines|United States|US02376R1023|119800|American Airlines Group Stock Price Today   AAL Live Ticker - Investing.com|11.82B|11820000000|18.26|34,251,135|16.6%|14.71-26.09|18.15-18.72|18.26|647477469|1.67|-|24.48B|24480000000|-5.49|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||32|2021-10-21|Oct 21, 2021|09/2021|-0.99|-1.04|8.97B|8.92B|2021-07-22|Jul 22, 2021|06/2021|-1.69|-2.03|7.48B|7.32B|2021-04-22|Apr 22, 2021|03/2021|-4.32|-4.3|4.01B|4.04B|2021-01-28|Jan 28, 2021|12/2020|-3.86|-4.11|4.03B|3.88B|2020-10-22|Oct 22, 2020|09/2020|-5.54|-5.86|3.17B|2.81B|2020-07-23|Jul 23, 2020|06/2020|-7.82|-7.84|1.62B|1.44B|2020-04-30|Apr 30, 2020|03/2020|-2.65|-2.08|8.52B|9.25B|2020-01-23|Jan 23, 2020|12/2019|1.15|1.14|11.31B|11,311M
2021-12-25 13:07:57|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Consumer Finance|United States|US0258161092|63700|American Express Stock Price Today   AXP Live Ticker - Investing.com|127.17B|127170000000|164.19|3,714,289|39.91%|112.1-189.03|163.59-166.4|162.47|774555761|1.24|17.17|40.1B|40100000000|9.56|1.72|1.05%|Jan 25, 2022|2022-01-25||||||||||34|2021-10-22|Oct 22, 2021|09/2021|2.27|1.8|10.93B|10.52B|2021-07-23|Jul 23, 2021|06/2021|2.8|1.63|10.24B|9.57B|2021-04-23|Apr 23, 2021|03/2021|2.74|1.61|9.06B|9.21B|2021-01-26|Jan 26, 2021|12/2020|1.76|1.32|9.35B|9.34B|2020-10-23|Oct 23, 2020|09/2020|1.3|1.34|8.75B|8.66B|2020-07-24|Jul 24, 2020|06/2020|0.29|-0.08|7.68B|8.1B|2020-04-24|Apr 24, 2020|03/2020|0.41|1.46|10.31B|10.71B|2020-01-24|Jan 24, 2020|12/2019|2.03|2.01|11.37B|11,362M
2021-12-25 13:08:00|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US03027X1000|5618|American Tower Stock Price Today   AMT Live Ticker - Investing.com|126.94B|126940000000|278.74|1,677,973|27.48%|197.5-303.72|276.46-280.46|279.86|455413697|0.35|50.73|9.03B|9030000000|5.5|5.56|1.98%|Mar 01, 2022|2022-03-01||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.58|1.19|2.45B|2.41B|2021-07-29|Jul 29, 2021|06/2021|1.65|1.28|2.3B|2.21B|2021-04-29|Apr 29, 2021|03/2021|1.45|1.26|2.16B|2.16B|2021-02-25|Feb 25, 2021|12/2020|0.82|1.25|2.1B|2.07B|2020-10-29|Oct 29, 2020|09/2020|1.04|1.1|2.01B|1.97B|2020-07-30|Jul 30, 2020|06/2020|1|1.04|1.91B|1.94B|2020-04-29|Apr 29, 2020|03/2020|0.93|1.05|1.99B|1.99B|2020-02-25|Feb 25, 2020|12/2019|1.26|1.02|1.91B|1.93B
2021-12-25 13:08:03|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE||USD|Utilities|Water Utilities|United States|US0304201033|7000|American Water Works Stock Price Today   AWK Live Ticker - Investing.com|33.05B|33050000000|182.05|698,631|22.07%|131.01-189.35|181.84-183.82|183.37|181537748|0.29|43.57|3.9B|3900000000|4.18|2.41|1.32%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.53|1.53|1.09B|1.22B|2021-08-02|Aug 02, 2021|06/2021|1.14|1.08|999M|1.01B|2021-05-03|May 03, 2021|03/2021|0.73|0.7337|888M|866.55M|2021-02-24|Feb 24, 2021|12/2020|0.97|0.7997|923M|975M|2020-11-04|Nov 04, 2020|09/2020|1.36|1.38|1.08B|1.11B|2020-08-05|Aug 05, 2020|06/2020|0.95|0.96|931M|930.89M|2020-05-06|May 06, 2020|03/2020|0.67|0.66|844M|827.06M|2020-02-18|Feb 18, 2020|12/2019|0.73|0.73|902M|923.86M
2021-12-25 13:08:06|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US03076C1062|12300|Ameriprise Financial Stock Price Today   AMP Live Ticker - Investing.com|33.82B|33820000000|302.28|530,608|59.35%|185.71-312.14|299.84-304.13|298.69|111889817|1.61|16.31|12.87B|12870000000|18.54|4.52|1.56%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-26|Oct 26, 2021|09/2021|5.91|5.48|3.52B|3.49B|2021-07-26|Jul 26, 2021|06/2021|5.27|5.21|3.42B|3.38B|2021-04-26|Apr 26, 2021|03/2021|5.43|4.69|3.36B|3.26B|2021-01-27|Jan 27, 2021|12/2020|4.53|4.52|3.19B|3.12B|2020-10-28|Oct 28, 2020|09/2020|1.47|1.23|3.01B|2.97B|2020-07-29|Jul 29, 2020|06/2020|2.64|2.36|2.73B|2.79B|2020-05-06|May 06, 2020|03/2020|5.41|3.94|3.03B|2.9B|2020-01-29|Jan 29, 2020|12/2019|4.2|4.27|3.32B|3.04B
2021-12-25 13:08:10|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US03073E1055|40000|Amerisource Stock Price Today   ABC Live Ticker - Investing.com|26.96B|26960000000|129.53|870,023|33.58%|94.89-129.92|127.75-129.92|127.81|208133361|0.5|17.54|213.99B|213990000000|7.39|1.84|1.58%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|2.39|2.36|58.91B|57.17B|2021-08-04|Aug 04, 2021|06/2021|2.16|2.04|53.41B|52.16B|2021-05-05|May 05, 2021|03/2021|2.53|2.48|49.2B|49.98B|2021-02-04|Feb 04, 2021|12/2020|2.18|1.95|52.52B|50.51B|2020-11-05|Nov 05, 2020|09/2020|1.89|1.85|49.24B|48.06B|2020-08-05|Aug 05, 2020|06/2020|1.85|1.58|45.37B|44.64B|2020-05-07|May 07, 2020|03/2020|2.4|2.27|47.4B|45.94B|2020-01-30|Jan 30, 2020|12/2019|1.76|1.67|47.86B|47.9B
2021-12-25 13:08:12|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE||USD|Industrials|Electrical Equipment|United States|US0311001004|16500|AMTEK Stock Price Today   AME Live Ticker - Investing.com|32.98B|32980000000|142.56|943,914|19.76%|106.96-145.06|141.64-143.28|141.05|231325166|1.31|35.67|5.24B|5240000000|4|0.80|0.57%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.26|1.18|1.44B|1.41B|2021-08-03|Aug 03, 2021|06/2021|1.15|1.1|1.39B|1.33B|2021-05-04|May 04, 2021|03/2021|1.07|1.01|1.22B|1.17B|2021-02-04|Feb 04, 2021|12/2020|1.08|1.03|1.2B|1.2B|2020-10-29|Oct 29, 2020|09/2020|1.01|0.9373|1.13B|1.12B|2020-08-04|Aug 04, 2020|06/2020|0.84|0.73|1.01B|988.55M|2020-05-05|May 05, 2020|03/2020|1.02|0.96|1.2B|1.23B|2020-02-05|Feb 05, 2020|12/2019|1.08|1.03|1.3B|1.34B
2021-12-25 13:08:16|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US0320951017|80000|Amphenol Stock Price Today   APH Live Ticker - Investing.com|50.87B|50870000000|85.06|2,051,603|31.71%|58.58-86.05|84.27-85.65|83.99|598027782|1.24|36.05|10.28B|10280000000|2.36|0.80|0.97%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.65|0.6278|2.82B|2.72B|2021-07-28|Jul 28, 2021|06/2021|0.61|0.5541|2.65B|2.48B|2021-04-28|Apr 28, 2021|03/2021|0.52|0.4724|2.38B|2.18B|2021-01-27|Jan 27, 2021|12/2020|0.565|0.5104|2.43B|2.22B|2020-10-21|Oct 21, 2020|09/2020|1.09|0.8764|2.32B|2.04B|2020-07-22|Jul 22, 2020|06/2020|0.81|0.62|1.99B|1.75B|2020-04-22|Apr 22, 2020|03/2020|0.71|0.74|1.86B|1.83B|2020-01-22|Jan 22, 2020|12/2019|0.98|0.91|2.15B|2B
2021-12-25 13:08:19|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US0367521038|83400|Wellpoint Stock Price Today   ANTM Live Ticker - Investing.com|110.61B|110610000000|455.71|1,091,303|47.64%|286.04-458.81|455.04-458.81|453.91|242714676|1.06|20.45|133.82B|133820000000|22.28|4.52|1.14%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|6.79|6.37|35.55B|35.35B|2021-07-21|Jul 21, 2021|06/2021|7.03|6.34|33.28B|33.13B|2021-04-21|Apr 21, 2021|03/2021|7.01|6.41|32.1B|32.97B|2021-01-27|Jan 27, 2021|12/2020|2.54|2.53|31.53B|30.9B|2020-10-28|Oct 28, 2020|09/2020|4.2|4.12|30.65B|29.86B|2020-07-29|Jul 29, 2020|06/2020|9.2|8.74|29.18B|29.39B|2020-04-29|Apr 29, 2020|03/2020|6.48|6.47|29.45B|28.69B|2020-01-29|Jan 29, 2020|12/2019|3.88|3.88|27.13B|27.07B
2021-12-25 13:08:22|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE||USD|Industrials|Building Products|United States|US8318652091|13900|Smith AO Stock Price Today   AOS Live Ticker - Investing.com|13.17B|13170000000|82.74|1,068,689|49.13%|52.08-84.78|81.78-83.07|81.6|159162102|1.13|28.67|3.38B|3380000000|2.89|1.12|1.37%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.82|0.6801|914.6M|852.26M|2021-07-29|Jul 29, 2021|06/2021|0.73|0.6509|859.8M|816.52M|2021-04-29|Apr 29, 2021|03/2021|0.6|0.5699|769M|768.32M|2021-01-28|Jan 28, 2021|12/2020|0.74|0.5851|834.5M|769.04M|2020-10-29|Oct 29, 2020|09/2020|0.66|0.517|760M|718.29M|2020-07-30|Jul 30, 2020|06/2020|0.45|0.42|663.9M|661.23M|2020-05-05|May 05, 2020|03/2020|0.32|0.34|636.9M|640.12M|2020-01-28|Jan 28, 2020|12/2019|0.56|0.59|750.9M|776.29M
2021-12-25 13:08:25|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|IE00BLP1HW54|50000|Aon Stock Price Today   AON Live Ticker - Investing.com|64.43B|64430000000|292.41|1,272,939|38.84%|200.65-326.25|291.63-296.18|294.02|220332406|0.89|74.15|12.08B|12080000000|3.94|2.04|0.70%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.74|1.7|2.7B|2.6B|2021-07-30|Jul 30, 2021|06/2021|2.29|1.86|2.89B|2.68B|2021-04-30|Apr 30, 2021|03/2021|4.28|4.05|3.53B|3.35B|2021-02-05|Feb 05, 2021|12/2020|2.62|2.46|2.97B|2.84B|2020-10-30|Oct 30, 2020|09/2020|1.53|1.49|2.39B|2.32B|2020-07-31|Jul 31, 2020|06/2020|1.96|1.93|2.5B|2.55B|2020-05-01|May 01, 2020|03/2020|3.68|3.66|3.22B|3.3B|2020-01-31|Jan 31, 2020|12/2019|2.53|2.47|2.89B|2.85B
2021-12-25 13:08:28|00153|8103|/equities/apache-corp|SnP500/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US03743Q1085|2272|Apache Stock Price Today   APA Live Ticker - Investing.com|9.47B|9470000000|26.07|10,375,182|80.67%|13.97-31.14|25.88-26.42|25.83|363274259|4.74|16.44|6.91B|6910000000|1.59|0.50|1.92%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.98|0.9282|1.65B|1.67B|2021-08-04|Aug 04, 2021|06/2021|0.7|0.5661|1.78B|1.5B|2021-05-06|May 06, 2021|03/2021|0.91|0.7068|1.43B|1.48B|2021-02-24|Feb 24, 2021|12/2020|-0.05|-0.1023|1.29B|1.06B|2020-11-04|Nov 04, 2020|09/2020|-0.16|-0.3393|1.14B|994.6M|2020-07-29|Jul 29, 2020|06/2020|-0.74|-0.99|596M|700.33M|2020-05-06|May 06, 2020|03/2020|-0.13|-0.33|1.28B|1.31B|2020-02-26|Feb 26, 2020|12/2019|0.08|-0.07|1.7B|1.62B
2021-12-25 13:08:31|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US03748R7474|52|Apartment Investment  Stock Price Today   AIV Live Ticker - Investing.com|1.18B|1180000000|7.720|1,407,817|54.71%|4.5-8.16|7.59-7.73|7.69|152237788|1.08|-|-384,250,000|-384,250,000|-0.2|0.82|N/A|Feb 03, 2022|2022-02-03||||||||||34|2021-11-09|Nov 09, 2021|09/2021|-0.03|0.00|42.89M|204.98M|2021-08-13|Aug 13, 2021|06/2021|-0.13|-0.0022|40.42M|202.85M|2021-05-17|May 17, 2021|03/2021|0.14|-0.0065|39.8M|200.3M|2021-03-12|Mar 12, 2021|12/2020|0.0161|0.0161|32.46M|203.24M|2020-10-29|Oct 29, 2020|09/2020|-0.0226|0.0056|215.46M|212.64M|2020-08-03|Aug 03, 2020|06/2020|0.26|0.02|218.81M|217.52M|2020-05-07|May 07, 2020|03/2020|0.04|0.2|224.55M|225.93M|2020-01-30|Jan 30, 2020|12/2019|0.9|0.26|230.03M|227.99M
2021-12-25 13:08:34|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Auto Components|United States|JE00B783TY65|151000|Delphi Automotive Stock Price Today   APTV Live Ticker - Investing.com|43.94B|43940000000|162.44|1,447,557|26.49%|127.06-180.81|161.82-163.79|160.82|270514140|2.07|56.11|15.7B|15700000000|2.89|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.38|0.3685|3.65B|3.5B|2021-08-05|Aug 05, 2021|06/2021|0.6|0.6723|3.81B|3.56B|2021-05-06|May 06, 2021|03/2021|1.06|0.7867|4.02B|3.7B|2021-02-03|Feb 03, 2021|12/2020|1.13|1.01|4.21B|3.84B|2020-10-29|Oct 29, 2020|09/2020|1.13|0.8118|3.67B|3.31B|2020-07-30|Jul 30, 2020|06/2020|-1.1|-1.35|1.96B|1.87B|2020-05-05|May 05, 2020|03/2020|0.68|0.38|3.23B|3.04B|2020-01-30|Jan 30, 2020|12/2019|1.15|1.02|3.6B|3.54B
2021-12-25 13:08:36|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US0394831020|38332|Archer-Daniels Stock Price Today   ADM Live Ticker - Investing.com|36.61B|36610000000|65.44|2,357,300|32.36%|49.1-69.3|64.73-65.72|64.62|559441260|0.89|14.16|80.14B|80140000000|4.62|1.48|2.37%|Feb 08, 2022|2022-02-08||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.97|0.8903|20.34B|17.93B|2021-07-27|Jul 27, 2021|06/2021|1.33|1.03|22.93B|18.42B|2021-04-27|Apr 27, 2021|03/2021|1.39|1.04|18.89B|16.28B|2021-01-26|Jan 26, 2021|12/2020|1.21|1.1|17.98B|16.48B|2020-10-29|Oct 29, 2020|09/2020|0.89|0.7143|15.13B|16.75B|2020-07-29|Jul 29, 2020|06/2020|0.85|0.51|16.28B|16.09B|2020-04-29|Apr 29, 2020|03/2020|0.64|0.55|14.97B|15.71B|2020-01-29|Jan 29, 2020|12/2019|0.81|0.72|16.33B|16.46B
2021-12-25 13:08:39|00157|992959|/equities/arconic-inc|SnP500/R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US03966V1070|13400|Arconic Corp Stock Price Today   ARNC Live Ticker - Investing.com|3.6B|3600000000|33.84|825,404|16.05%|21.84-38.49|33.55-34.25|33.58|106487406|-|-|6.83B|6830000000|-3.87|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||20|2021-11-02|Nov 02, 2021|09/2021|0.15|0.5192|1.89B|1.94B|2021-08-03|Aug 03, 2021|06/2021|-3.89|0.4651|1.8B|1.87B|2021-05-04|May 04, 2021|03/2021|0.46|0.2964|1.68B|1.54B|2021-02-23|Feb 23, 2021|12/2020|-0.59|0.3485|1.46B|1.46B|2020-11-05|Nov 05, 2020|09/2020|0.05|0.1369|1.42B|1.39B|2020-08-04|Aug 04, 2020|06/2020|-0.84|-0.16|1.19B|1.28B|2020-06-03|Jun 03, 2020|03/2020|0.5501|0.54|1.61B|2.53B|2020-02-26|Feb 26, 2020|12/2019|0.53|0.54|3.4B|3.48B
2021-12-25 13:08:42|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US3635761097|32401|Arthur J Gallagher&amp;Co Stock Price Today   AJG Live Ticker - Investing.com|34.51B|34510000000|166.49|906,353|34.9%|112.92-171.18|165.64-167.56|165.22|207278000|0.69|35.94|7.94B|7940000000|4.63|1.92|1.16%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.33|1.21|2.11B|2.01B|2021-07-29|Jul 29, 2021|06/2021|1.17|1.08|1.9B|1.79B|2021-04-29|Apr 29, 2021|03/2021|2.02|1.84|2.13B|2.01B|2021-01-28|Jan 28, 2021|12/2020|0.88|0.7838|1.66B|1.72B|2020-10-29|Oct 29, 2020|09/2020|1.08|0.9234|1.81B|1.75B|2020-07-30|Jul 30, 2020|06/2020|0.94|0.72|1.55B|1.65B|2020-04-30|Apr 30, 2020|03/2020|1.83|1.73|1.83B|2.07B|2020-01-30|Jan 30, 2020|12/2019|0.58|0.53|1.67B|1.76B
2021-12-25 13:08:45|00159|8061|/equities/assurant|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US04621X1081|13850|Assurant Stock Price Today   AIZ Live Ticker - Investing.com|8.68B|8680000000|152.28|348,737|14.82%|121.55-172.22|152.19-153.67|151.7|56976709|0.64|15.50|10.17B|10170000000|9.82|2.72|1.79%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.41|1.28|2.64B|2.52B|2021-08-03|Aug 03, 2021|06/2021|2.99|2.49|2.54B|2.4B|2021-05-04|May 04, 2021|03/2021|2.47|1.97|2.43B|2.47B|2021-02-09|Feb 09, 2021|12/2020|1.82|2.07|2.56B|2.54B|2020-11-02|Nov 02, 2020|09/2020|1.41|1|2.5B|2.44B|2020-08-04|Aug 04, 2020|06/2020|2.75|2.09|2.47B|2.6B|2020-05-05|May 05, 2020|03/2020|2.64|2.45|2.57B|2.59B|2020-02-11|Feb 11, 2020|12/2019|2.25|2.39|2.61B|2.54B
2021-12-25 13:08:48|00160|244|/equities/at-t|SnP500/R1000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US00206R1023|230760|AT&amp;T Stock Price Today   T Live Ticker - Investing.com|177.6B|177600000000|24.87|51,207,088|-13.31%|22.02-33.88|24.81-25.02|24.78|7141000000|0.68|209.80|173.6B|173600000000|0.12|2.08|8.36%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-21|Oct 21, 2021|09/2021|0.87|0.7751|39.92B|40.62B|2021-07-22|Jul 22, 2021|06/2021|0.89|0.7945|44.05B|42.68B|2021-04-22|Apr 22, 2021|03/2021|0.86|0.7754|43.94B|42.67B|2021-01-27|Jan 27, 2021|12/2020|0.75|0.7273|45.69B|44.5B|2020-10-22|Oct 22, 2020|09/2020|0.76|0.7592|42.34B|41.58B|2020-07-23|Jul 23, 2020|06/2020|0.83|0.79|40.95B|41.05B|2020-04-22|Apr 22, 2020|03/2020|0.84|0.85|42.78B|44.2B|2020-01-29|Jan 29, 2020|12/2019|0.89|0.87|46.82B|46.96B
2021-12-25 13:08:51|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US0533321024|85050|AutoZone Stock Price Today   AZO Live Ticker - Investing.com|41.57B|41570000000|2,014.50|166,611|67.29%|1,111.71-2,065.72|2,007.6-2,039.51|2,024.16|20634396|0.87|19.51|15.14B|15140000000|103.26|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||34|2021-12-07|Dec 07, 2021|11/2021|25.69|20.98|3.67B|3.37B|2021-09-21|Sep 21, 2021|08/2021|35.72|29.68|4.91B|4.57B|2021-05-25|May 25, 2021|05/2021|26.48|20.13|3.65B|3.27B|2021-03-02|Mar 02, 2021|02/2021|14.93|12.86|2.91B|2.76B|2020-12-08|Dec 08, 2020|11/2020|18.61|17.7|3.15B|3.14B|2020-09-22|Sep 22, 2020|08/2020|30.93|25.15|4.55B|4.18B|2020-05-26|May 26, 2020|05/2020|14.39|13.85|2.78B|2.7B|2020-03-03|Mar 03, 2020|02/2020|12.39|11.75|2.51B|2.57B
2021-12-25 13:08:54|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0534841012|3028|AvalonBay Stock Price Today   AVB Live Ticker - Investing.com|34.29B|34290000000|245.77|619,580|55.81%|154.84-250.23|244.63-248.26|247.18|139517016|0.95|34.06|2.8B|2800000000|7.22|6.36|2.59%|Feb 02, 2022|2022-02-02||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.56|0.8806|520.58M|569.22M|2021-07-28|Jul 28, 2021|06/2021|3.21|0.7372|830.21M|550.09M|2021-04-28|Apr 28, 2021|03/2021|1.02|0.7823|550.88M|548.37M|2021-02-03|Feb 03, 2021|12/2020|2.44|0.8488|485.74M|560.81M|2020-10-28|Oct 28, 2020|09/2020|1.05|0.9742|508.16M|568.24M|2020-07-29|Jul 29, 2020|06/2020|1.21|1.04|575.83M|589.35M|2020-05-06|May 06, 2020|03/2020|1.19|1.19|547.51M|597.91M|2020-02-05|Feb 05, 2020|12/2019|1.2|1.21|592.09M|594.41M
2021-12-25 13:08:57|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Containers &amp; Packaging|United States|US0536111091|31765|Avery Dennison  Stock Price Today   AVY Live Ticker - Investing.com|17.26B|17260000000|208.47|415,627|35.9%|147.4-229.24|207.59-210.34|207.15|82795583|1|23.37|8.22B|8220000000|8.92|2.72|1.32%|Feb 02, 2022|2022-02-02||||||||||34|2021-10-27|Oct 27, 2021|09/2021|2.14|2.04|2.07B|2.01B|2021-07-28|Jul 28, 2021|06/2021|2.25|2.05|2.1B|1.91B|2021-04-28|Apr 28, 2021|03/2021|2.4|2.02|2.05B|1.91B|2021-02-03|Feb 03, 2021|12/2020|2.27|2.09|1.99B|1.92B|2020-10-21|Oct 21, 2020|09/2020|1.91|1.53|1.73B|1.7B|2020-07-27|Jul 27, 2020|06/2020|1.27|1.13|1.53B|1.52B|2020-04-29|Apr 29, 2020|03/2020|1.66|1.5|1.72B|1.74B|2020-01-29|Jan 29, 2020|12/2019|1.73|1.69|1.77B|1.79B
2021-12-25 13:09:00|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US05722G1004|2878|Baker Stock Price Today   BKR Live Ticker - Investing.com|25.11B|25110000000|24.22|8,962,746|15.28%|18.75-27.66|23.96-24.38|23.92|1036613969|1.63|380.02|20.51B|20510000000|0.06|0.72|3.01%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-20|Oct 20, 2021|09/2021|0.16|0.2137|5.09B|5.33B|2021-07-21|Jul 21, 2021|06/2021|0.1|0.1564|5.14B|4.94B|2021-04-21|Apr 21, 2021|03/2021|0.12|0.1112|4.78B|4.79B|2021-01-21|Jan 21, 2021|12/2020|-0.07|0.1682|5.5B|5.42B|2020-10-21|Oct 21, 2020|09/2020|0.04|0.0356|5.05B|4.78B|2020-07-22|Jul 22, 2020|06/2020|-0.05|-0.01|4.74B|4.67B|2020-04-22|Apr 22, 2020|03/2020|0.11|0.11|5.43B|5.64B|2020-01-22|Jan 22, 2020|12/2019|0.27|0.31|6.35B|6,466M
2021-12-25 13:09:04|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Containers &amp; Packaging|United States|US0584981064|21500|Ball  Stock Price Today   BLL Live Ticker - Investing.com|29.15B|29150000000|90.00|1,760,780|-2.53%|78-98.09|89.83-90.58|90.03|323894182|0.47|38.32|13.24B|13240000000|2.35|0.80|0.86%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.94|0.9877|3.55B|3.54B|2021-08-05|Aug 05, 2021|06/2021|0.86|0.8263|3.46B|3.23B|2021-05-06|May 06, 2021|03/2021|0.72|0.6734|3.13B|3.1B|2021-02-04|Feb 04, 2021|12/2020|0.81|0.7849|3.1B|2.94B|2020-11-05|Nov 05, 2020|09/2020|0.89|0.7653|3.09B|3.01B|2020-08-06|Aug 06, 2020|06/2020|0.65|0.56|2.8B|2.8B|2020-05-07|May 07, 2020|03/2020|0.61|0.58|2.79B|2.81B|2020-02-06|Feb 06, 2020|12/2019|0.71|0.67|2.72B|2.88B
2021-12-25 13:09:06|00166|243|/equities/bank-of-america|SnP500/R1000VALUE||USD|Financial|Banks|United States|US0605051046|209000|Bank Of America Stock Price Today   BAC Live Ticker - Investing.com|363.54B|363540000000|44.42|45,977,796|48.26%|29.57-48.69|44.4-45.06|44.28|8184084032|1.5|13.31|46.63B|46630000000|3.34|0.84|1.91%|Jan 18, 2022|2022-01-18||||||||||34|2021-10-14|Oct 14, 2021|09/2021|0.85|0.7088|22.77B|21.68B|2021-07-14|Jul 14, 2021|06/2021|1.03|0.7706|21.47B|21.8B|2021-04-15|Apr 15, 2021|03/2021|0.86|0.6579|22.93B|21.9B|2021-01-19|Jan 19, 2021|12/2020|0.59|0.5488|20.1B|20.58B|2020-10-14|Oct 14, 2020|09/2020|0.51|0.4932|20.34B|20.78B|2020-07-16|Jul 16, 2020|06/2020|0.37|0.28|22.33B|21.81B|2020-04-15|Apr 15, 2020|03/2020|0.4|0.59|22.77B|22.67B|2020-01-15|Jan 15, 2020|12/2019|0.74|0.68|22.35B|22.22B
2021-12-25 13:09:10|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US0640581007|48900|Bank of NY Stock Price Today   BK Live Ticker - Investing.com|47.99B|47990000000|58.11|4,299,960|41.59%|39.45-60.52|58.01-58.82|57.91|825821063|1.15|14.80|8.09B|8090000000|3.93|1.36|2.48%|Jan 18, 2022|2022-01-18||||||||||34|2021-10-19|Oct 19, 2021|09/2021|1.04|1.01|4.04B|3.95B|2021-07-15|Jul 15, 2021|06/2021|1.13|0.9993|3.96B|3.88B|2021-04-16|Apr 16, 2021|03/2021|0.97|0.8736|3.92B|3.84B|2021-01-20|Jan 20, 2021|12/2020|0.79|0.8805|3.9B|3.83B|2020-10-16|Oct 16, 2020|09/2020|0.98|0.9409|3.85B|3.83B|2020-07-15|Jul 15, 2020|06/2020|1.01|0.91|4.01B|3.9B|2020-04-16|Apr 16, 2020|03/2020|1.05|0.9|4.11B|3.86B|2020-01-16|Jan 16, 2020|12/2019|1.52|1.4|3.99B|4.24B
2021-12-25 13:09:13|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US0708301041|57350|Limited Brands Stock Price Today   BBWI Live Ticker - Investing.com|17.91B|17910000000|69.50|2,534,244|120.73%|29.17-82|68-70.47|68.58|257722930|1.74|14.62|12.7B|12700000000|4.75|0.60|0.82%|Feb 23, 2022|2022-02-23||||||||||35|2021-11-17|Nov 17, 2021|10/2021|0.92|0.6049|1.68B|1.6B|2021-08-18|Aug 18, 2021|07/2021|0.77|0.7865|1.7B|1.7B|2021-05-19|May 19, 2021|04/2021|1.01|1.17|3.02B|3.02B|2021-02-24|Feb 24, 2021|01/2021|3.03|2.91|4.82B|4.88B|2020-11-18|Nov 18, 2020|10/2020|1.13|0.1277|3.06B|2.66B|2020-08-19|Aug 19, 2020|07/2020|0.25|-0.38|2.32B|2.19B|2020-05-20|May 20, 2020|04/2020|-0.99|-0.67|1.65B|1.78B|2020-02-26|Feb 26, 2020|01/2020|1.88|1.86|4.71B|4.69B
2021-12-25 13:09:15|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US0718131099|50000|Baxter  Stock Price Today   BAX Live Ticker - Investing.com|42.83B|42830000000|85.55|2,451,159|7.49%|73.12-88.32|85.33-86.08|85.32|500693441|0.64|35.90|12.45B|12450000000|2.38|1.12|1.49%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.02|0.9378|3.23B|3.23B|2021-07-29|Jul 29, 2021|06/2021|0.8|0.7489|3.1B|3.11B|2021-04-29|Apr 29, 2021|03/2021|0.76|0.6456|2.95B|2.9B|2021-02-04|Feb 04, 2021|12/2020|0.8|0.7575|3.18B|3.12B|2020-10-29|Oct 29, 2020|09/2020|0.83|0.728|2.97B|2.83B|2020-07-30|Jul 30, 2020|06/2020|0.64|0.7|2.72B|2.87B|2020-04-30|Apr 30, 2020|03/2020|0.82|0.73|2.8B|2.73B|2020-03-17|Mar 17, 2020|12/2019|0.97|0.89|3.04B|3.04B
2021-12-25 13:09:18|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US0758871091|75000|Becton Stock Price Today   BDX Live Ticker - Investing.com|70.95B|70950000000|248.91|1,388,934|0.37%|235.13-267.37|246.12-249.59|247.84|285043370|0.72|36.35|20.25B|20250000000|6.85|3.48|1.41%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|2.59|2.45|5.14B|4.91B|2021-08-05|Aug 05, 2021|06/2021|2.74|2.45|4.89B|4.51B|2021-05-06|May 06, 2021|03/2021|3.19|3.04|4.91B|4.89B|2021-02-04|Feb 04, 2021|12/2020|4.55|3.12|5.32B|4.92B|2020-11-05|Nov 05, 2020|09/2020|2.79|2.52|4.78B|4.48B|2020-08-06|Aug 06, 2020|06/2020|2.2|2.03|3.86B|3.94B|2020-05-07|May 07, 2020|03/2020|2.55|2.38|4.25B|4.16B|2020-02-06|Feb 06, 2020|12/2019|2.65|2.63|4.23B|4.18B
2021-12-25 13:09:20|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE||USD|Financial|Diversified Financial Services|United States|US0846707026|360000|Berkshire Hathaway B Stock Price Today   BRKb Live Ticker - Investing.com|438.6M|438600000|294.49|4,112,467|30%|226.1-301.58|294.21-296.78|294.41|1489356|0.91|7.94|268.68B|268680000000|56,027.15|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||35|2021-11-06|Nov 06, 2021|09/2021|2.87|3.03|73.08B|72.79B|2021-08-07|Aug 07, 2021|06/2021|2.94|2.51|69.16B|64.86B|2021-05-01|May 01, 2021|03/2021|3.05|2.53|67.48B|63.54B|2021-02-27|Feb 27, 2021|12/2020|2.15|2.28|64.38B|64.72B|2020-11-06|Nov 06, 2020|09/2020|2.3|2.41|61.57B|61.49B|2020-08-08|Aug 08, 2020|06/2020|2.28|2.12|56.76B|60.39B|2020-05-02|May 02, 2020|03/2020|2.41|2.53|61.13B|63.02B|2020-02-22|Feb 22, 2020|12/2019|1.81|2.39|65.27B|66.52B
2021-12-25 13:09:23|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US0865161014|79050|Best Buy Stock Price Today   BBY Live Ticker - Investing.com|23.59B|23590000000|98.08|2,984,149|-4.36%|94.54-141.97|96.11-98.55|97.37|240560898|1.57|9.51|52.33B|52330000000|10.31|2.80|2.70%|Mar 02, 2022|2022-03-02||||||||||34|2021-11-23|Nov 23, 2021|10/2021|2.08|1.95|11.91B|11.65B|2021-08-24|Aug 24, 2021|07/2021|2.98|1.89|11.85B|11.56B|2021-05-27|May 27, 2021|04/2021|2.23|1.4|11.64B|10.4B|2021-02-25|Feb 25, 2021|01/2021|3.48|3.47|16.94B|17.2B|2020-11-24|Nov 24, 2020|10/2020|2.06|1.71|11.85B|11B|2020-08-25|Aug 25, 2020|07/2020|1.71|1.04|9.91B|9.73B|2020-05-21|May 21, 2020|04/2020|0.67|0.49|8.56B|8.24B|2020-02-27|Feb 27, 2020|01/2020|2.9|2.75|15.2B|15.05B
2021-12-25 13:09:26|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US09247X1019|18000|Blackrock Stock Price Today   BLK Live Ticker - Investing.com|138.84B|138840000000|913.92|511,249|29.23%|670.28-973.16|912.09-923.34|911.54|151917177|1.2|24.30|18.75B|18750000000|37.61|16.52|1.84%|Jan 14, 2022|2022-01-14||||||||||34|2021-10-13|Oct 13, 2021|09/2021|10.95|9.39|5.05B|4.82B|2021-07-14|Jul 14, 2021|06/2021|10.03|9.44|4.82B|4.62B|2021-04-15|Apr 15, 2021|03/2021|7.77|7.68|4.4B|4.31B|2021-01-14|Jan 14, 2021|12/2020|10.18|9.14|4.48B|4.27B|2020-10-13|Oct 13, 2020|09/2020|9.22|7.77|4.37B|3.94B|2020-07-17|Jul 17, 2020|06/2020|7.85|6.99|3.65B|3.55B|2020-04-16|Apr 16, 2020|03/2020|6.6|6.36|3.71B|3.63B|2020-01-15|Jan 15, 2020|12/2019|8.34|7.62|3.98B|3.83B
2021-12-25 13:09:29|00174|19693|/equities/borgwarner|SnP500/R1000VALUE||USD|Consumer Discretionary|Auto Components|United States|US0997241064|49700|BorgWarner Stock Price Today   BWA Live Ticker - Investing.com|10.46B|10460000000|43.62|1,838,536|11.96%|37.76-55.55|43.13-43.76|43.04|239771275|1.46|13.54|15.11B|15110000000|3.22|0.68|1.55%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.8|0.7248|3.42B|3.38B|2021-08-04|Aug 04, 2021|06/2021|1.08|0.803|3.76B|3.47B|2021-05-05|May 05, 2021|03/2021|1.21|0.9221|4.01B|3.57B|2021-02-11|Feb 11, 2021|12/2020|1.18|0.8941|3.93B|3.62B|2020-10-29|Oct 29, 2020|09/2020|0.88|0.7685|2.53B|2.39B|2020-08-05|Aug 05, 2020|06/2020|-0.14|-0.49|1.43B|1.23B|2020-05-06|May 06, 2020|03/2020|0.77|0.48|2.28B|2.01B|2020-02-13|Feb 13, 2020|12/2019|1.17|1.03|2.56B|2.49B
2021-12-25 13:09:32|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US1011211018|750|Boston Properties Stock Price Today   BXP Live Ticker - Investing.com|19.68B|19680000000|114.26|725,296|21.64%|88.45-124.24|113.48-115.22|114.67|172196248|1.19|56.00|3.54B|3540000000|2.04|3.92|3.43%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.69|0.6153|730.06M|708.89M|2021-07-27|Jul 27, 2021|06/2021|0.71|0.5708|713.81M|691.76M|2021-04-27|Apr 27, 2021|03/2021|0.63|0.567|713.7M|688.29M|2021-01-26|Jan 26, 2021|12/2020|0.05|0.59|665.09M|682.33M|2020-10-27|Oct 27, 2020|09/2020|0.58|0.5436|693.27M|669.78M|2020-07-28|Jul 28, 2020|06/2020|1.71|0.53|654.77M|725.1M|2020-04-28|Apr 28, 2020|03/2020|3.2|0.83|752.56M|751.89M|2020-01-28|Jan 28, 2020|12/2019|0.91|0.89|757.5M|729.54M
2021-12-25 13:09:35|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US1011371077|38000|Boston Scientific Stock Price Today   BSX Live Ticker - Investing.com|60.88B|60880000000|42.72|7,537,562|23.5%|34.58-46.28|42.24-43.04|42.16|1424992477|0.88|55.63|11.47B|11470000000|0.77|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.41|0.3954|2.93B|2.96B|2021-07-27|Jul 27, 2021|06/2021|0.4|0.3729|3.08B|2.94B|2021-04-28|Apr 28, 2021|03/2021|0.37|0.3056|2.75B|2.62B|2021-02-03|Feb 03, 2021|12/2020|0.23|0.3132|2.71B|2.81B|2020-10-28|Oct 28, 2020|09/2020|0.37|0.2476|2.66B|2.52B|2020-07-29|Jul 29, 2020|06/2020|0.08|-0.03|2B|1.73B|2020-04-29|Apr 29, 2020|03/2020|0.28|0.33|2.54B|2.61B|2020-02-05|Feb 05, 2020|12/2019|0.46|0.44|2.91B|2.9B
2021-12-25 13:09:39|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US10922N1037|1400|Brighthouse Financial Inc Stock Price Today   BHF Live Ticker - Investing.com|4.17B|4170000000|52.23|575,789|47.38%|34.86-56.9|52.2-53.07|51.67|79818953|1.59|-|5.26B|5260000000|-14.21|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||19|2021-11-04|Nov 04, 2021|09/2021|5.41|3.68|2.47B|2.2B|2021-08-05|Aug 05, 2021|06/2021|5.05|3.47|2.39B|2.16B|2021-05-10|May 10, 2021|03/2021|4.36|2.53|2.43B|2.13B|2021-02-10|Feb 10, 2021|12/2020|2.1|2.68|2.22B|2.04B|2020-11-05|Nov 05, 2020|09/2020|-7.43|2.54|2.1B|2.1B|2020-08-06|Aug 06, 2020|06/2020|0.11|0.88|1.71B|1.71B|2020-05-11|May 11, 2020|03/2020|2.01|1.66|2.04B|2.01B|2020-02-10|Feb 10, 2020|12/2019|2.61|2.33|2.09B|2.05B
2021-12-25 13:09:42|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US1101221083|30250|Bristol Stock Price Today   BMY Live Ticker - Investing.com|137.73B|137730000000|62.05|12,994,266|1.47%|53.22-69.75|61.85-62.56|62.1|2219644935|0.61|-|45.47B|45470000000|-2.4|2.16|3.48%|Feb 04, 2022|2022-02-04||||||||||30|2021-10-27|Oct 27, 2021|09/2021|2|1.92|11.62B|11.61B|2021-07-28|Jul 28, 2021|06/2021|1.93|1.89|11.7B|11.27B|2021-04-29|Apr 29, 2021|03/2021|1.74|1.81|11.07B|11.13B|2021-02-04|Feb 04, 2021|12/2020|1.46|1.42|11.07B|10.73B|2020-11-05|Nov 05, 2020|09/2020|1.63|1.49|10.54B|10.32B|2020-08-06|Aug 06, 2020|06/2020|1.63|1.48|10.13B|9.99B|2020-05-07|May 07, 2020|03/2020|1.72|1.49|10.78B|10.03B|2020-02-06|Feb 06, 2020|12/2019|1.22|0.88|7.95B|7.12B
2021-12-25 13:09:46|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Beverages|United States|US1156372096|4700|Brown-Forman Stock Price Today   BFb Live Ticker - Investing.com|34.35B|34350000000|71.72|790,637|-8.09%|66.25-81.57|71.28-72.5|71.99|478879592|0.79|44.95|3.62B|3620000000|1.6|1.727|2.35%|Mar 09, 2022|2022-03-09||||||||||36|2021-12-08|Dec 08, 2021|10/2021|0.49|0.5255|994M|1.05B|2021-09-01|Sep 01, 2021|07/2021|0.4|0.392|906M|830.95M|2021-06-09|Jun 09, 2021|04/2021|0.25|0.3311|812M|774.15M|2021-03-03|Mar 03, 2021|01/2021|0.45|0.4284|911M|902.29M|2020-12-08|Dec 08, 2020|10/2020|0.5|0.5134|985M|967.74M|2020-09-02|Sep 02, 2020|07/2020|0.4|0.3|753M|691.25M|2020-06-09|Jun 09, 2020|04/2020|0.27|0.28|709M|681.56M|2020-03-04|Mar 04, 2020|01/2020|0.48|0.5|899M|953.46M
2021-12-25 13:09:50|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US1344291091|14100|Campbell Soup Stock Price Today   CPB Live Ticker - Investing.com|12.66B|12660000000|41.96|2,358,538|-13.57%|39.76-53.77|41.83-42.24|41.97|301737878|0.5|13.31|8.37B|8370000000|3.15|1.48|3.53%|Feb 18, 2022|2022-02-18||||||||||36|2021-12-08|Dec 08, 2021|10/2021|0.89|0.812|2.24B|2.28B|2021-09-01|Sep 01, 2021|07/2021|0.55|0.4713|1.87B|1.81B|2021-06-09|Jun 09, 2021|04/2021|0.57|0.6573|1.98B|2B|2021-03-10|Mar 10, 2021|01/2021|0.84|0.8363|2.28B|2.3B|2020-12-09|Dec 09, 2020|10/2020|1.02|0.9103|2.34B|2.32B|2020-09-03|Sep 03, 2020|07/2020|0.63|0.6|2.11B|2.07B|2020-06-03|Jun 03, 2020|04/2020|0.83|0.75|2.24B|2.21B|2020-03-04|Mar 04, 2020|01/2020|0.72|0.67|2.16B|2.15B
2021-12-25 13:09:53|00181|8250|/equities/capital-one|SnP500/R1000VALUE||USD|Financial|Consumer Finance|United States|US14040H1059|50800|Capital One Stock Price Today   COF Live Ticker - Investing.com|61.76B|61760000000|145.10|2,825,916|49.13%|95.47-177.95|144.99-146.72|143.73|425622058|1.66|5.42|15.98B|15980000000|26.77|2.40|1.69%|Jan 25, 2022|2022-01-25||||||||||34|2021-10-26|Oct 26, 2021|09/2021|6.86|5.28|7.83B|7.45B|2021-07-22|Jul 22, 2021|06/2021|7.71|4.62|7.37B|7.13B|2021-04-27|Apr 27, 2021|03/2021|7.03|4.12|7.11B|6.99B|2021-01-26|Jan 26, 2021|12/2020|5.29|2.83|7.34B|6.98B|2020-10-22|Oct 22, 2020|09/2020|5.05|2.14|7.38B|6.69B|2020-07-21|Jul 21, 2020|06/2020|-1.61|-1.69|6.56B|6.81B|2020-04-23|Apr 23, 2020|03/2020|-3.02|1.88|7.25B|7.33B|2020-01-21|Jan 21, 2020|12/2019|2.49|2.37|7.43B|7.35B
2021-12-25 13:09:56|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|VGG1890L1076|11550|Michael Kors Stock Price Today   CPRI Live Ticker - Investing.com|9.28B|9280000000|61.71|1,634,122|45.51%|40.25-69.26|60.91-61.99|61.42|150458760|2.53|23.04|5.05B|5050000000|2.68|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.53|0.947|1.3B|1.27B|2021-07-30|Jul 30, 2021|06/2021|1.42|0.7992|1.25B|1.11B|2021-05-26|May 26, 2021|03/2021|0.38|0.03|1.2B|1.02B|2021-02-03|Feb 03, 2021|12/2020|1.65|1|1.3B|1.34B|2020-11-05|Nov 05, 2020|09/2020|0.9|0.0364|1.11B|925.76M|2020-08-05|Aug 05, 2020|06/2020|-1.04|-1.16|451M|429.02M|2020-07-01|Jul 01, 2020|03/2020|0.11|0.2|1.19B|1.14B|2020-02-05|Feb 05, 2020|12/2019|1.66|1.59|1.57B|1.54B
2021-12-25 13:09:59|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US14149Y1082|46827|Cardinal Health Stock Price Today   CAH Live Ticker - Investing.com|14.3B|14300000000|50.75|3,572,339|-5.67%|45.85-62.96|50.21-51.23|50.18|281788002|0.99|13.12|167.37B|167370000000|3.87|1.9632|3.87%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-09|Nov 09, 2021|09/2021|1.29|1.32|43.97B|41.84B|2021-08-05|Aug 05, 2021|06/2021|0.77|1.2|42.59B|40.39B|2021-05-06|May 06, 2021|03/2021|1.53|1.55|39.28B|40.06B|2021-02-05|Feb 05, 2021|12/2020|1.74|1.44|41.54B|41.41B|2020-11-05|Nov 05, 2020|09/2020|1.51|1.13|39.07B|38.16B|2020-08-06|Aug 06, 2020|06/2020|1.04|0.9|36.69B|36.85B|2020-05-11|May 11, 2020|03/2020|1.62|1.43|39.16B|37B|2020-02-06|Feb 06, 2020|12/2019|1.52|1.23|39.74B|39.46B
2021-12-25 13:10:02|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US1431301027|26889|CarMax Stock Price Today   KMX Live Ticker - Investing.com|20.45B|20450000000|126.31|1,153,001|36.85%|90.3-155.98|126.03-131.2|127.87|161871923|1.46|17.42|29.38B|29380000000|7.25|N/A|N/A|Apr 07, 2022|2022-04-07||||||||||34|2021-12-22|Dec 22, 2021|11/2021|1.63|1.45|8.53B|7.38B|2021-09-30|Sep 30, 2021|08/2021|1.72|1.88|7.99B|6.91B|2021-06-25|Jun 25, 2021|05/2021|2.63|1.63|7.7B|6.18B|2021-04-01|Apr 01, 2021|02/2021|1.27|1.24|5.16B|5.17B|2020-12-22|Dec 22, 2020|11/2020|1.42|1.13|5.18B|5.01B|2020-09-24|Sep 24, 2020|08/2020|1.79|1.1|5.37B|5.2B|2020-06-19|Jun 19, 2020|05/2020|0.03|0.04|3.23B|2.71B|2020-04-02|Apr 02, 2020|02/2020|1.3|1.13|4.96B|4.71B
2021-12-25 13:10:05|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|PA1436583006|70000|Carnival Stock Price Today   CCL Live Ticker - Investing.com|23.99B|23990000000|21.20|38,862,627|1.73%|16.32-31.52|20.88-21.78|21.25|1131381880|2.2|-|1.91B|1910000000|-8.44|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||28|2021-09-30|Sep 30, 2021|08/2021|-1.75|-1.53|546M|670.38M|2021-06-28|Jun 28, 2021|05/2021|-1.8|-1.62|50M|185.29M|2021-04-07|Apr 07, 2021|02/2021|-1.79|-1.74|26M|26M|2021-01-26|Jan 26, 2021|11/2020|-2.02|-1.92|34M|94.25M|2020-10-08|Oct 08, 2020|08/2020|-2.19|-2.2|31M|77.33M|2020-06-18|Jun 18, 2020|05/2020|-3.3|-1.59|700M|773.9M|2020-03-19|Mar 19, 2020|02/2020|0.22|0.27|4.8B|4.68B|2019-12-20|Dec 20, 2019|11/2019|0.62|0.5|4.78B|4.58B
2021-12-25 13:10:09|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US12503M1080|1010|CBOE Holdings Stock Price Today   CBOE Live Ticker - Investing.com|13.78B|13780000000|129.25|526,692|40.41%|87-139|129-130.98|129.19|106642977|0.63|30.82|3.47B|3470000000|4.19|1.92|1.49%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.45|1.44|369.5M|366.91M|2021-07-30|Jul 30, 2021|06/2021|1.38|1.36|350.6M|346.64M|2021-04-30|Apr 30, 2021|03/2021|1.53|1.41|365.5M|354.76M|2021-02-05|Feb 05, 2021|12/2020|1.21|1.23|307.1M|305.28M|2020-10-30|Oct 30, 2020|09/2020|1.11|1.06|292M|286.26M|2020-07-31|Jul 31, 2020|06/2020|1.31|1.24|296.9M|297.34M|2020-05-01|May 01, 2020|03/2020|1.65|1.54|358.3M|351.75M|2020-02-07|Feb 07, 2020|12/2019|1.21|1.11|280.3M|273.73M
2021-12-25 13:10:11|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE||USD|Real Estate|Real Estate Management &amp; Development|United States|US12504L1098|100000|CB Richard  Stock Price Today   CBRE Live Ticker - Investing.com|34.71B|34710000000|105.82|1,390,569|68.16%|58.73-107.96|105.73-106.92|105.48|327982454|1.41|24.64|26.11B|26110000000|4.29|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.39|1.19|6.8B|6.65B|2021-07-29|Jul 29, 2021|06/2021|1.36|0.7784|6.46B|6.14B|2021-04-29|Apr 29, 2021|03/2021|0.86|0.6734|5.94B|5.78B|2021-02-23|Feb 23, 2021|12/2020|1.45|0.9389|6.91B|6.33B|2020-10-29|Oct 29, 2020|09/2020|0.73|0.4187|5.65B|5.3B|2020-07-31|Jul 31, 2020|06/2020|0.35|0.4|5.38B|4.98B|2020-05-07|May 07, 2020|03/2020|0.75|0.72|5.89B|5.4B|2020-02-27|Feb 27, 2020|12/2019|1.32|1.35|7.12B|6.84B
2021-12-25 13:10:15|00188|32525|/equities/centene|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US15135B1017|71300|Centene Stock Price Today   CNC Live Ticker - Investing.com|49.42B|49420000000|84.70|4,051,534|45.98%|57.16-85.44|84.08-85.44|84.37|583502932|0.54|68.54|121.7B|121700000000|1.24|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.26|1.24|32.41B|31.62B|2021-07-27|Jul 27, 2021|06/2021|1.25|1.21|31.03B|30.19B|2021-04-27|Apr 27, 2021|03/2021|1.63|1.5|29.98B|29.5B|2021-02-09|Feb 09, 2021|12/2020|0.46|0.4704|28.29B|28.32B|2020-10-27|Oct 27, 2020|09/2020|1.26|0.9633|29.09B|28.25B|2020-07-28|Jul 28, 2020|06/2020|2.4|2.38|27.71B|27.47B|2020-04-28|Apr 28, 2020|03/2020|0.86|0.98|26.03B|24.55B|2020-02-04|Feb 04, 2020|12/2019|0.73|0.73|18.86B|18.45B
2021-12-25 13:10:18|00189|7946|/equities/centerpoint|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US15189T1079|9541|Centerpoint  Stock Price Today   CNP Live Ticker - Investing.com|17.31B|17310000000|27.52|4,420,991|27.53%|19.31-28.36|27.43-27.65|27.48|628865734|0.97|19.89|8.09B|8090000000|1.38|0.68|2.47%|Mar 03, 2022|2022-03-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.33|0.28|1.75B|1.75B|2021-08-05|Aug 05, 2021|06/2021|0.36|0.2457|1.74B|1.74B|2021-05-06|May 06, 2021|03/2021|0.59|0.5393|2.55B|2.55B|2021-02-25|Feb 25, 2021|12/2020|0.29|0.1942|2.05B|2.01B|2020-11-05|Nov 05, 2020|09/2020|0.34|0.3036|1.62B|1.72B|2020-08-06|Aug 06, 2020|06/2020|0.21|0.2|1.58B|2.61B|2020-05-07|May 07, 2020|03/2020|0.65|0.44|2.17B|2.41B|2020-02-27|Feb 27, 2020|12/2019|0.45|0.37|3.23B|3.98B
2021-12-25 13:10:21|00190|8102|/equities/cf-industries|SnP500/R1000VALUE||USD|Materials|Chemicals|United States|US1252691001|2985|CF Stock Price Today   CF Live Ticker - Investing.com|15.51B|15510000000|72.30|3,052,255|96.41%|36.64-72.95|70.41-72.95|71.73|214475440|1.05|52.44|5.1B|5100000000|1.38|1.20|2.03%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.02|0.9599|1.36B|1.38B|2021-08-09|Aug 09, 2021|06/2021|1.15|1.56|1.59B|1.63B|2021-05-05|May 05, 2021|03/2021|0.6722|0.5851|1.05B|1.1B|2021-02-17|Feb 17, 2021|12/2020|0.4186|0.1128|1.1B|1.02B|2020-11-04|Nov 04, 2020|09/2020|-0.1581|0.0745|847M|885.24M|2020-08-05|Aug 05, 2020|06/2020|0.8667|0.64|1.2B|1.15B|2020-05-06|May 06, 2020|03/2020|0.3377|0.25|971M|924.62M|2020-02-12|Feb 12, 2020|12/2019|0.2409|0.26|1.05B|1.03B
2021-12-25 13:10:25|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Air Freight &amp; Logistics|United States|US12541W2098|15482|C.H. Robinson Stock Price Today   CHRW Live Ticker - Investing.com|13.26B|13260000000|102.45|1,069,358|8.23%|84.71-106.3|101.45-103.16|101.29|129471210|0.74|18.13|21.15B|21150000000|5.65|2.20|2.10%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-26|Oct 26, 2021|09/2021|1.85|1.42|6.26B|5.42B|2021-07-27|Jul 27, 2021|06/2021|1.44|1.33|5.53B|4.9B|2021-04-27|Apr 27, 2021|03/2021|1.28|0.9848|4.8B|4.37B|2021-01-26|Jan 26, 2021|12/2020|1.08|0.9704|4.55B|4.19B|2020-10-27|Oct 27, 2020|09/2020|1|0.973|4.22B|3.87B|2020-07-28|Jul 28, 2020|06/2020|1.06|0.6|3.63B|3.45B|2020-04-28|Apr 28, 2020|03/2020|0.57|0.69|3.81B|3.57B|2020-01-28|Jan 28, 2020|12/2019|0.73|0.96|3.79B|3.75B
2021-12-25 13:10:28|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US8085131055|32400|Charles Schwab Stock Price Today   SCHW Live Ticker - Investing.com|160.95B|160950000000|85.13|5,441,423|63.52%|50.77-86|85.04-86|84.38|1890599950|1.04|32.39|18.43B|18430000000|2.63|0.72|0.92%|Jan 19, 2022|2022-01-19||||||||||32|2021-10-15|Oct 15, 2021|09/2021|0.84|0.8093|4.57B|4.52B|2021-07-16|Jul 16, 2021|06/2021|0.7|0.7044|4.53B|4.46B|2021-04-15|Apr 15, 2021|03/2021|0.84|0.8235|4.72B|4.62B|2021-01-19|Jan 19, 2021|12/2020|0.74|0.6578|4.18B|4.11B|2020-10-15|Oct 15, 2020|09/2020|0.48|0.4682|2.45B|2.42B|2020-07-16|Jul 16, 2020|06/2020|0.48|0.53|2.45B|2.48B|2020-04-15|Apr 15, 2020|03/2020|0.58|0.62|2.62B|2.61B|2020-01-16|Jan 16, 2020|12/2019|0.62|0.64|2.61B|2.61B
2021-12-25 13:10:33|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US1696561059|88000|Chipotle Mexican Grill Stock Price Today   CMG Live Ticker - Investing.com|49.2B|49200000000|1,748.67|224,566|23.8%|1,256.27-1,958.55|1,732.76-1,756.75|1,744.66|28135406|1.27|70.20|7.19B|7190000000|24.91|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||34|2021-10-21|Oct 21, 2021|09/2021|7.02|6.33|1.95B|1.94B|2021-07-21|Jul 21, 2021|06/2021|7.46|6.53|1.89B|1.88B|2021-04-21|Apr 21, 2021|03/2021|5.36|4.92|1.74B|1.75B|2021-02-02|Feb 02, 2021|12/2020|3.48|3.73|1.61B|1.61B|2020-10-21|Oct 21, 2020|09/2020|3.76|3.47|1.6B|1.59B|2020-07-22|Jul 22, 2020|06/2020|0.4|0.35|1.36B|1.33B|2020-04-21|Apr 21, 2020|03/2020|3.08|2.84|1.41B|1.42B|2020-02-04|Feb 04, 2020|12/2019|2.86|2.76|1.44B|1.4B
2021-12-25 13:10:36|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE||USD|Financial|Insurance|United States|CH0044328745|31000|Chubb Stock Price Today   CB Live Ticker - Investing.com|82.12B|82120000000|190.64|1,665,742|26.39%|144-197.92|189.12-191.68|188.38|430741280|0.82|9.70|40.33B|40330000000|19.65|3.20|1.65%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.64|2.16|10.51B|9.33B|2021-07-27|Jul 27, 2021|06/2021|3.62|3.01|9.55B|8.39B|2021-04-27|Apr 27, 2021|03/2021|2.52|2.47|8.66B|8.01B|2021-02-02|Feb 02, 2021|12/2020|3.18|2.82|8.41B|8.03B|2020-10-27|Oct 27, 2020|09/2020|2|2.19|9.08B|8.26B|2020-07-28|Jul 28, 2020|06/2020|-0.56|-0.66|8.36B|7.95B|2020-04-21|Apr 21, 2020|03/2020|2.68|2.56|7.98B|7.36B|2020-02-04|Feb 04, 2020|12/2019|2.28|2.12|8B|7.41B
2021-12-25 13:10:39|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Household Products|United States|US1713401024|5100|Church&amp;Dwight Stock Price Today   CHD Live Ticker - Investing.com|24.3B|24300000000|99.51|1,343,112|14.56%|77.62-102.27|99.4-100.34|99.4|244148366|0.43|30.41|5.12B|5120000000|3.27|1.01|1.09%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.8|0.7134|1.31B|1.28B|2021-07-30|Jul 30, 2021|06/2021|0.76|0.6968|1.27B|1.26B|2021-04-29|Apr 29, 2021|03/2021|0.83|0.8082|1.24B|1.21B|2021-01-29|Jan 29, 2021|12/2020|0.53|0.5238|1.3B|1.26B|2020-10-29|Oct 29, 2020|09/2020|0.7|0.6734|1.24B|1.2B|2020-07-31|Jul 31, 2020|06/2020|0.77|0.63|1.19B|1.15B|2020-04-30|Apr 30, 2020|03/2020|0.83|0.77|1.17B|1.14B|2020-01-31|Jan 31, 2020|12/2019|0.55|0.55|1.14B|1.14B
2021-12-25 13:10:42|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US1255231003|72963|CIGNA Stock Price Today   CI Live Ticker - Investing.com|74.87B|74870000000|225.89|1,921,599|13.61%|190.88-272.81|222.27-226.95|222.33|331427775|0.9|9.49|170.35B|170350000000|23.81|4.00|2.01%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|5.73|5.22|44.31B|42.94B|2021-08-05|Aug 05, 2021|06/2021|5.24|4.96|43.11B|41.21B|2021-05-07|May 07, 2021|03/2021|4.73|4.37|40.99B|40.21B|2021-02-04|Feb 04, 2021|12/2020|3.51|3.68|41.67B|39.96B|2020-11-05|Nov 05, 2020|09/2020|4.41|4.24|40.8B|39.19B|2020-07-30|Jul 30, 2020|06/2020|5.81|5.15|39.21B|37.96B|2020-04-30|Apr 30, 2020|03/2020|4.69|4.36|38.39B|37.16B|2020-02-06|Feb 06, 2020|12/2019|4.31|4.2|36.54B|35.3B
2021-12-25 13:10:45|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US1720621010|5266|Cincinnati Financial Stock Price Today   CINF Live Ticker - Investing.com|18.1B|18100000000|112.34|509,547|31.81%|82.62-127.25|112-114.13|112.44|161140998|0.69|7.23|9B|9000000000|15.54|2.52|2.17%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.28|0.8723|1.67B|1.58B|2021-07-28|Jul 28, 2021|06/2021|1.79|0.9869|1.59B|1.54B|2021-04-28|Apr 28, 2021|03/2021|1.37|1.05|1.54B|1.5B|2021-02-10|Feb 10, 2021|12/2020|1.61|1.19|1.52B|1.46B|2020-10-26|Oct 26, 2020|09/2020|0.39|0.3839|1.52B|1.51B|2020-07-27|Jul 27, 2020|06/2020|0.44|0.38|1.48B|1.44B|2020-04-27|Apr 27, 2020|03/2020|0.84|1.05|1.46B|1.44B|2020-02-05|Feb 05, 2020|12/2019|1.23|1.12|1.44B|1.41B
2021-12-25 13:10:48|00198|241|/equities/citigroup|SnP500/R1000VALUE||USD|Financial|Banks|United States|US1729674242|220000|Citigroup Stock Price Today   C Live Ticker - Investing.com|119.47B|119470000000|60.21|21,082,610|-0.59%|57.4-80.29|59.95-60.78|59.6|1984267239|1.8|5.80|39.15B|39150000000|10.38|2.04|3.25%|Jan 14, 2022|2022-01-14||||||||||34|2021-10-14|Oct 14, 2021|09/2021|2.15|1.71|17.15B|16.98B|2021-07-14|Jul 14, 2021|06/2021|2.85|1.97|17.47B|17.22B|2021-04-15|Apr 15, 2021|03/2021|3.62|2.6|19.33B|18.76B|2021-01-15|Jan 15, 2021|12/2020|2.08|1.34|16.5B|16.72B|2020-10-13|Oct 13, 2020|09/2020|1.4|0.9085|17.3B|17.21B|2020-07-14|Jul 14, 2020|06/2020|0.5|0.36|19.77B|19.1B|2020-04-15|Apr 15, 2020|03/2020|1.05|1.59|20.73B|19B|2020-01-14|Jan 14, 2020|12/2019|2.15|1.81|18.38B|17.9B
2021-12-25 13:10:51|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Banks|United States|US1746101054|17496|Citizens Financial Group Inc Stock Price Today   CFG Live Ticker - Investing.com|19.88B|19880000000|46.64|4,343,949|32.8%|34.69-51.54|46.49-47.23|46.14|426199576|1.58|9.36|3.43B|3430000000|4.98|1.56|3.37%|Jan 19, 2022|2022-01-19||||||||||29|2021-10-20|Oct 20, 2021|09/2021|1.18|1.16|1.66B|1.64B|2021-07-20|Jul 20, 2021|06/2021|1.44|1.11|1.61B|1.63B|2021-04-16|Apr 16, 2021|03/2021|1.37|0.9675|1.66B|1.65B|2021-01-20|Jan 20, 2021|12/2020|0.99|0.9137|1.71B|1.7B|2020-10-16|Oct 16, 2020|09/2020|0.68|0.7766|1.79B|1.73B|2020-07-17|Jul 17, 2020|06/2020|0.53|0.08|1.75B|1.68B|2020-04-17|Apr 17, 2020|03/2020|0.03|0.37|1.66B|1.61B|2020-01-17|Jan 17, 2020|12/2019|0.98|0.95|1.64B|1.63B
2021-12-25 13:10:54|00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US1773761002|9000|Citrix Stock Price Today   CTXS Live Ticker - Investing.com|12.21B|12210000000|97.88|1,693,632|-26.17%|78.07-144.96|93.13-99.23|94.32|124722872|0.08|38.89|3.18B|3180000000|2.52|1.48|1.88%|Jan 26, 2022|2022-01-26||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.2|0.8905|778.45M|782.31M|2021-07-29|Jul 29, 2021|06/2021|1.24|1.19|812.11M|846.85M|2021-04-29|Apr 29, 2021|03/2021|1.42|1.43|775.77M|796.79M|2021-01-19|Jan 19, 2021|12/2020|1.46|1.34|809.66M|781.55M|2020-10-22|Oct 22, 2020|09/2020|1.38|1.25|767.17M|759M|2020-07-23|Jul 23, 2020|06/2020|1.53|1.23|798.93M|769.08M|2020-04-23|Apr 23, 2020|03/2020|1.73|1.17|860.95M|733.71M|2020-01-23|Jan 23, 2020|12/2019|1.71|1.69|809.82M|804.81M
2021-12-25 13:10:56|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Household Products|United States|US1890541097|9000|Clorox Stock Price Today   CLX Live Ticker - Investing.com|20.87B|20870000000|169.83|1,235,828|-16.67%|156.23-231.11|169.42-171.18|170.77|122862766|0.17|49.14|7.23B|7230000000|3.46|4.64|2.73%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-01|Nov 01, 2021|09/2021|1.21|1.03|1.81B|1.7B|2021-08-03|Aug 03, 2021|06/2021|0.95|1.32|1.8B|1.91B|2021-04-30|Apr 30, 2021|03/2021|1.62|1.48|1.78B|1.86B|2021-02-04|Feb 04, 2021|12/2020|2.03|1.78|1.84B|1.75B|2020-11-02|Nov 02, 2020|09/2020|3.22|2.32|1.92B|1.75B|2020-08-03|Aug 03, 2020|06/2020|2.41|1.99|1.98B|1.87B|2020-05-01|May 01, 2020|03/2020|1.89|1.67|1.78B|1.71B|2020-02-04|Feb 04, 2020|12/2019|1.46|1.31|1.45B|1.43B
2021-12-25 13:10:59|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US12572Q1058|4370|Cme group Stock Price Today   CME Live Ticker - Investing.com|82.29B|82290000000|228.96|1,263,630|28.28%|177.51-232.64|228.21-230.38|227.2|359399307|0.46|33.74|4.64B|4640000000|6.79|13.00|5.68%|Feb 09, 2022|2022-02-09||||||||||34|2021-10-27|Oct 27, 2021|09/2021|1.6|1.55|1.11B|1.15B|2021-07-28|Jul 28, 2021|06/2021|1.64|1.61|1.18B|1.17B|2021-04-28|Apr 28, 2021|03/2021|1.79|1.76|1.25B|1.26B|2021-02-10|Feb 10, 2021|12/2020|1.39|1.36|1.1B|1.1B|2020-10-28|Oct 28, 2020|09/2020|1.38|1.41|1.08B|1.09B|2020-07-29|Jul 29, 2020|06/2020|1.63|1.62|1.18B|1.19B|2020-04-29|Apr 29, 2020|03/2020|2.33|2.23|1.52B|1.49B|2020-02-12|Feb 12, 2020|12/2019|1.52|1.54|1.14B|1.15B
2021-12-25 13:11:08|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US1258961002|8191|CMS Energy Stock Price Today   CMS Live Ticker - Investing.com|18.4B|18400000000|63.52|1,267,045|9.22%|53.19-65.79|63.44-64|63.71|289697389|0.24|24.27|7.09B|7090000000|2.62|1.74|2.86%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.54|0.5312|1.73B|1.62B|2021-07-29|Jul 29, 2021|06/2021|0.62|0.4504|1.56B|1.51B|2021-04-29|Apr 29, 2021|03/2021|1.21|1.13|2.08B|2.06B|2021-02-04|Feb 04, 2021|12/2020|0.56|0.551|1.8B|1.79B|2020-10-29|Oct 29, 2020|09/2020|0.77|0.715|1.58B|1.61B|2020-08-03|Aug 03, 2020|06/2020|0.49|0.44|1.44B|1.51B|2020-04-27|Apr 27, 2020|03/2020|0.86|0.79|1.86B|2.07B|2020-01-30|Jan 30, 2020|12/2019|0.68|0.69|1.8B|1.94B
2021-12-25 13:11:11|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Household Products|United States|US1941621039|34200|Colgate-Palmolive Stock Price Today   CL Live Ticker - Investing.com|69.78B|69780000000|82.79|4,268,027|-2.65%|74.01-86.21|82.21-83.01|82.46|842848691|0.61|26.45|17.34B|17340000000|3.13|1.80|2.34%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.81|0.7954|4.41B|4.4B|2021-07-30|Jul 30, 2021|06/2021|0.8|0.7989|4.26B|4.25B|2021-04-30|Apr 30, 2021|03/2021|0.8|0.7908|4.34B|4.26B|2021-01-29|Jan 29, 2021|12/2020|0.77|0.7647|4.32B|4.15B|2020-10-30|Oct 30, 2020|09/2020|0.79|0.7026|4.15B|3.99B|2020-07-31|Jul 31, 2020|06/2020|0.74|0.7|3.9B|3.78B|2020-05-01|May 01, 2020|03/2020|0.75|0.73|4.1B|4.08B|2020-01-31|Jan 31, 2020|12/2019|0.73|0.73|4.02B|3.93B
2021-12-25 13:11:14|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE||USD|Financial|Banks|United States|US2003401070|7650|Comerica Stock Price Today   CMA Live Ticker - Investing.com|11.19B|11190000000|85.30|1,175,570|52.59%|54.78-91.62|85.22-86.76|84.94|131148664|1.51|10.46|1.53B|1530000000|8.15|2.72|3.32%|Jan 19, 2022|2022-01-19||||||||||34|2021-10-20|Oct 20, 2021|09/2021|1.9|1.64|755M|733.7M|2021-07-21|Jul 21, 2021|06/2021|2.32|1.61|749M|724.56M|2021-04-20|Apr 20, 2021|03/2021|2.43|1.37|713M|718.47M|2021-01-19|Jan 19, 2021|12/2020|1.49|1.19|734M|703.89M|2020-10-20|Oct 20, 2020|09/2020|1.44|0.8358|710M|709.54M|2020-07-21|Jul 21, 2020|06/2020|0.8|0.21|718M|694.95M|2020-04-21|Apr 21, 2020|03/2020|-0.46|0.98|750M|758.48M|2020-01-21|Jan 21, 2020|12/2019|1.85|1.74|810M|806.07M
2021-12-25 13:11:17|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US2058871029|18600|ConAgra Stock Price Today   CAG Live Ticker - Investing.com|15.99B|15990000000|33.33|3,637,466|-8.38%|30.44-39.09|33.26-33.55|33.46|479689781|0.82|13.46|11.16B|11160000000|2.48|1.25|3.75%|Apr 07, 2022|2022-04-07||||||||||33|2021-10-07|Oct 07, 2021|08/2021|0.5|0.4839|2.65B|2.54B|2021-07-13|Jul 13, 2021|05/2021|0.54|0.5187|2.74B|2.71B|2021-04-08|Apr 08, 2021|02/2021|0.59|0.5837|2.77B|2.72B|2021-01-07|Jan 07, 2021|11/2020|0.8|0.736|3B|2.99B|2020-10-01|Oct 01, 2020|08/2020|0.7|0.5743|2.68B|2.61B|2020-06-30|Jun 30, 2020|05/2020|0.75|0.66|3.29B|3.15B|2020-03-31|Mar 31, 2020|02/2020|0.47|0.49|2.56B|2.58B|2019-12-19|Dec 19, 2019|11/2019|0.63|0.57|2.82B|2.8B
2021-12-25 13:11:20|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US20825C1045|9900|ConocoPhillips Stock Price Today   COP Live Ticker - Investing.com|93.9B|93900000000|71.19|8,608,810|80.27%|38.77-77.98|71.04-72.14|71.08|1318946867|1.61|21.19|36.2B|36200000000|3.36|0.80|1.12%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.77|1.52|11.62B|11.62B|2021-08-03|Aug 03, 2021|06/2021|1.27|1.1|10.21B|10.2B|2021-05-04|May 04, 2021|03/2021|0.69|0.5434|10.56B|10.24B|2021-02-02|Feb 02, 2021|12/2020|-0.19|-0.254|6.05B|5.85B|2020-10-29|Oct 29, 2020|09/2020|-0.31|-0.3159|4.38B|4.39B|2020-07-30|Jul 30, 2020|06/2020|-0.92|-0.58|4.02B|4.02B|2020-04-30|Apr 30, 2020|03/2020|0.45|0.16|4.81B|4.81B|2020-02-04|Feb 04, 2020|12/2019|0.76|0.8|8.14B|8.13B
2021-12-25 13:11:23|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US2091151041|14071|Consolidated Edison Stock Price Today   ED Live Ticker - Investing.com|29.63B|29630000000|83.77|2,518,784|18.92%|65.56-85.22|83.64-84.34|83.85|353748736|0.21|25.01|13.22B|13220000000|3.35|3.10|3.85%|Feb 17, 2022|2022-02-17||||||||||34|2021-11-04|Nov 04, 2021|09/2021|1.41|1.47|3.61B|3.44B|2021-08-05|Aug 05, 2021|06/2021|0.53|0.6165|2.97B|2.84B|2021-05-06|May 06, 2021|03/2021|1.44|1.36|3.68B|3.44B|2021-02-18|Feb 18, 2021|12/2020|0.75|0.756|2.96B|3.18B|2020-11-05|Nov 05, 2020|09/2020|1.48|1.5|3.33B|3.37B|2020-08-06|Aug 06, 2020|06/2020|0.57|0.53|2.72B|2.82B|2020-05-07|May 07, 2020|03/2020|1.35|1.4|3.54B|3.65B|2020-02-20|Feb 20, 2020|12/2019|0.87|0.8|2.95B|3.12B
2021-12-25 13:11:26|00209|8034|/equities/constellation-a|SnP500/R1000VALUE||USD|Consumer Staples|Beverages|United States|US21036P1084|9300|Constellation Brands Stock Price Today   STZ Live Ticker - Investing.com|45.75B|45750000000|244.04|1,065,677|13.08%|207.35-245.33|242.96-245.33|243.21|187485717|1.17|83.42|8.79B|8790000000|2.93|3.04|1.34%|Apr 07, 2022|2022-04-07||||||||||34|2021-10-06|Oct 06, 2021|08/2021|2.38|2.78|2.37B|2.3B|2021-06-30|Jun 30, 2021|05/2021|2.33|2.35|2.03B|2.02B|2021-04-08|Apr 08, 2021|02/2021|1.82|1.59|1.95B|1.87B|2021-01-07|Jan 07, 2021|11/2020|3.09|2.42|2.44B|2.23B|2020-10-01|Oct 01, 2020|08/2020|2.76|2.5|2.26B|2.19B|2020-07-01|Jul 01, 2020|05/2020|2.3|1.99|1.96B|1.94B|2020-04-03|Apr 03, 2020|02/2020|2.06|1.64|1.9B|1.84B|2020-01-08|Jan 08, 2020|11/2019|2.14|1.82|2B|1.95B
2021-12-25 13:11:29|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US2166484020|12000|Cooper Stock Price Today   COO Live Ticker - Investing.com|20.32B|20320000000|411.21|290,534|14.74%|353.01-463.59|404.16-413.42|404.62|49408020|0.87|6.95|2.92B|2920000000|59.21|0.06|0.01%|Mar 03, 2022|2022-03-03||||||||||33|2021-12-02|Dec 02, 2021|10/2021|3.28|3.38|759.1M|747.82M|2021-09-02|Sep 02, 2021|07/2021|3.41|3.29|763.4M|726.78M|2021-06-03|Jun 03, 2021|04/2021|3.38|3.09|719.5M|690.59M|2021-03-04|Mar 04, 2021|01/2021|3.17|2.79|680.5M|660.81M|2020-12-03|Dec 03, 2020|10/2020|3.16|3.09|681.6M|676.2M|2020-09-03|Sep 03, 2020|07/2020|2.28|1.53|578.2M|536.11M|2020-06-04|Jun 04, 2020|04/2020|1.51|2.49|524.9M|611.97M|2020-03-05|Mar 05, 2020|01/2020|2.69|2.72|646.2M|647.74M
2021-12-25 13:11:31|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US2193501051|50110|Corning Stock Price Today   GLW Live Ticker - Investing.com|31.36B|31360000000|36.75|4,190,223|1.32%|34.8-46.82|36.46-37.02|36.38|853408459|1.08|39.14|13.76B|13760000000|0.94|0.96|2.59%|Feb 01, 2022|2022-02-01||||||||||29|2021-10-26|Oct 26, 2021|09/2021|0.56|0.5761|3.64B|3.63B|2021-07-27|Jul 27, 2021|06/2021|0.53|0.5131|3.5B|3.4B|2021-04-27|Apr 27, 2021|03/2021|0.45|0.4284|3.26B|3.13B|2021-01-27|Jan 27, 2021|12/2020|0.52|0.4851|3.33B|3.18B|2020-10-27|Oct 27, 2020|09/2020|0.43|0.3629|3.01B|2.89B|2020-07-28|Jul 28, 2020|06/2020|0.25|0.12|2.59B|2.38B|2020-04-28|Apr 28, 2020|03/2020|0.2|0.16|2.53B|2.44B|2020-01-29|Jan 29, 2020|12/2019|0.46|0.44|2.85B|2.7B
2021-12-25 13:11:35|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US1270971039|503|Cabot Oil&amp;Gas Stock Price Today   CTRA Live Ticker - Investing.com|15.78B|15780000000|19.39|11,781,426|14.46%|14.28-23.64|19.31-19.77|19.75|813577639|-0.11|22.19|1.68B|1680000000|0.87|0.50|2.47%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.52|0.5206|440.4M|570.65M|2021-07-30|Jul 30, 2021|06/2021|0.26|0.275|324.67M|428.47M|2021-04-29|Apr 29, 2021|03/2021|0.38|0.3563|459.68M|475.72M|2021-02-23|Feb 23, 2021|12/2020|0.26|0.2114|456.78M|413.12M|2020-10-29|Oct 29, 2020|09/2020|0.09|0.0659|291.04M|349.15M|2020-07-30|Jul 30, 2020|06/2020|0.05|0.02|332.35M|301.04M|2020-04-30|Apr 30, 2020|03/2020|0.14|0.13|386.46M|385.1M|2020-02-20|Feb 20, 2020|12/2019|0.3|0.3|461.37M|477.66M
2021-12-25 13:11:37|00213|41258|/equities/coty-inc|SnP500/R1000VALUE||USD|Consumer Staples|Personal Products|United States|US2220702037|11430|Coty Inc Stock Price Today   COTY Live Ticker - Investing.com|8.81B|8810000000|10.510|8,755,785|46.38%|6.2-11.12|10.39-10.58|10.37|838476414|2.52|-|4.88B|4880000000|-0.21|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.08|0.0291|1.37B|1.36B|2021-08-26|Aug 26, 2021|06/2021|-0.09|-0.0582|1.06B|1.01B|2021-05-10|May 10, 2021|03/2021|0.00|0.0054|1.03B|1.03B|2021-02-09|Feb 09, 2021|12/2020|0.12|0.069|1.42B|1.43B|2020-11-06|Nov 06, 2020|09/2020|-0.02|-0.0715|1.12B|1.08B|2020-08-27|Aug 27, 2020|06/2020|-0.46|-0.15|560.4M|1.32B|2020-05-11|May 11, 2020|03/2020|-0.08|-0.01|1.53B|1.55B|2020-02-05|Feb 05, 2020|12/2019|0.27|0.24|2.35B|2.34B
2021-12-25 13:11:41|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US22822V1017|4900|Crown Castle Stock Price Today   CCI Live Ticker - Investing.com|86.14B|86140000000|199.31|1,665,554|29.42%|146.15-204.62|198.16-200.63|199.58|432203248|0.46|65.89|6.18B|6180000000|3.03|5.88|2.96%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.81|0.771|1.62B|1.61B|2021-07-21|Jul 21, 2021|06/2021|0.77|0.6896|1.58B|1.56B|2021-04-21|Apr 21, 2021|03/2021|0.28|0.5347|1.49B|1.5B|2021-01-27|Jan 27, 2021|12/2020|1.17|0.623|1.49B|1.51B|2020-10-21|Oct 21, 2020|09/2020|0.38|0.4778|1.49B|1.51B|2020-07-29|Jul 29, 2020|06/2020|0.41|0.5|1.44B|1.44B|2020-04-29|Apr 29, 2020|03/2020|0.38|0.49|1.42B|1.44B|2020-02-26|Feb 26, 2020|12/2019|0.43|0.47|1.43B|1,489M
2021-12-25 13:11:44|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US2310211063|57825|Cummins Stock Price Today   CMI Live Ticker - Investing.com|59.31B|59310000000|213.97|948,087|-5.54%|203.38-277.09|211.29-214.57|210.92|277200000|1.07|14.07|24B|24000000000|15.21|5.80|2.67%|Feb 08, 2022|2022-02-08||||||||||34|2021-11-02|Nov 02, 2021|09/2021|3.77|3.89|5.97B|5.87B|2021-08-03|Aug 03, 2021|06/2021|4.15|4.07|6.11B|6.06B|2021-05-04|May 04, 2021|03/2021|4.1|3.47|6.09B|5.37B|2021-02-04|Feb 04, 2021|12/2020|3.37|2.81|5.83B|5.18B|2020-10-27|Oct 27, 2020|09/2020|3.36|2.42|5.12B|4.51B|2020-07-28|Jul 28, 2020|06/2020|1.86|0.93|3.85B|3.73B|2020-04-28|Apr 28, 2020|03/2020|3.18|2.18|5.01B|4.93B|2020-02-04|Feb 04, 2020|12/2019|2.56|2.42|5.58B|5.3B
2021-12-25 13:11:47|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US1266501006|256500|CVS Stock Price Today   CVS Live Ticker - Investing.com|133.83B|133830000000|101.31|5,702,922|49.05%|67.08-102.22|101.07-101.87|100.9|1321000000|0.83|17.69|285.06B|285060000000|5.73|2.20|2.17%|Feb 09, 2022|2022-02-09||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.97|1.79|73.79B|70.52B|2021-08-04|Aug 04, 2021|06/2021|2.42|2.07|72.62B|70.24B|2021-05-04|May 04, 2021|03/2021|2.04|1.73|69.1B|68.36B|2021-02-16|Feb 16, 2021|12/2020|1.3|1.24|69.55B|68.73B|2020-11-06|Nov 06, 2020|09/2020|1.66|1.33|67.06B|66.62B|2020-08-05|Aug 05, 2020|06/2020|2.64|1.91|65.34B|64B|2020-05-06|May 06, 2020|03/2020|1.91|1.62|66.76B|64.08B|2020-02-12|Feb 12, 2020|12/2019|1.73|1.68|66.89B|63.93B
2021-12-25 13:11:50|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US2358511028|68000|Danaher  Stock Price Today   DHR Live Ticker - Investing.com|229.23B|229230000000|320.79|2,514,052|44.83%|211.22-333.96|317.64-322.48|319.68|714576868|0.7|41.36|28.07B|28070000000|7.76|0.84|0.26%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-21|Oct 21, 2021|09/2021|2.39|2.15|7.23B|7B|2021-07-22|Jul 22, 2021|06/2021|2.46|2.05|7.22B|6.72B|2021-04-22|Apr 22, 2021|03/2021|2.52|1.76|6.86B|6.29B|2021-01-28|Jan 28, 2021|12/2020|2.08|1.88|6.76B|6.58B|2020-10-22|Oct 22, 2020|09/2020|1.72|1.36|5.88B|5.51B|2020-07-23|Jul 23, 2020|06/2020|1.44|1.09|5.3B|4.95B|2020-05-06|May 06, 2020|03/2020|1.05|1.01|4.34B|4,275M|2020-01-30|Jan 30, 2020|12/2019|1.28|1.25|4.87B|4.8B
2021-12-25 13:11:53|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US2371941053|156883|Darden  Stock Price Today   DRI Live Ticker - Investing.com|19.32B|19320000000|148.84|1,188,002|26.25%|110.89-164.28|145.63-149.06|145.13|129785003|1.44|21.26|8.59B|8590000000|7|4.40|2.96%|Mar 24, 2022|2022-03-24||||||||||34|2021-12-17|Dec 17, 2021|11/2021|1.48|1.43|2.27B|2.23B|2021-09-23|Sep 23, 2021|08/2021|1.76|1.64|2.31B|2.24B|2021-06-24|Jun 24, 2021|05/2021|2.03|1.8|2.28B|2.2B|2021-03-25|Mar 25, 2021|02/2021|0.98|0.6992|1.73B|1.63B|2020-12-18|Dec 18, 2020|11/2020|0.74|0.7124|1.66B|1.69B|2020-09-24|Sep 24, 2020|08/2020|0.56|0.0521|1.53B|1.56B|2020-06-25|Jun 25, 2020|05/2020|-1.24|-1.63|1.27B|1.26B|2020-03-19|Mar 19, 2020|02/2020|1.9|1.88|2.35B|2.32B
2021-12-25 13:11:56|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US23918K1088|67000|DaVita Stock Price Today   DVA Live Ticker - Investing.com|11.35B|11350000000|111.42|863,311|-3.22%|94.38-136.28|109.57-112.1|109.68|101900000|1.22|12.72|11.58B|11580000000|8.76|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||34|2021-10-28|Oct 28, 2021|09/2021|2.36|2.26|2.94B|2.91B|2021-08-03|Aug 03, 2021|06/2021|2.64|2.17|2.92B|2.87B|2021-04-29|Apr 29, 2021|03/2021|2.09|1.79|2.82B|2.84B|2021-02-11|Feb 11, 2021|12/2020|1.67|1.87|2.91B|2.93B|2020-10-29|Oct 29, 2020|09/2020|1.8|1.44|2.69B|2.94B|2020-07-30|Jul 30, 2020|06/2020|1.95|1.32|2.68B|2.93B|2020-05-05|May 05, 2020|03/2020|1.83|1.48|2.84B|2.84B|2020-02-10|Feb 10, 2020|12/2019|1.86|1.66|2.69B|2.92B
2021-12-25 13:12:00|00220|261|/equities/deere---co|SnP500/R1000GROWTH||USD|Industrials|Machinery|United States|US2441991054|75550|Deere Stock Price Today   DE Live Ticker - Investing.com|107.35B|107350000000|349.22|1,634,035|29.72%|262.85-400.34|346.3-351.49|347|307407282|1.07|18.39|44B|44000000000|18.99|4.20|1.20%|Feb 18, 2022|2022-02-18||||||||||33|2021-11-24|Nov 24, 2021|10/2021|4.12|3.87|10.28B|10.46B|2021-08-20|Aug 20, 2021|07/2021|5.32|4.56|10.41B|10.3B|2021-05-21|May 21, 2021|04/2021|5.68|4.51|11B|10.56B|2021-02-19|Feb 19, 2021|01/2021|3.87|2.17|8.05B|7.21B|2020-11-25|Nov 25, 2020|10/2020|2.39|1.55|8.66B|7.56B|2020-08-21|Aug 21, 2020|07/2020|2.57|1.27|7.86B|6.78B|2020-05-22|May 22, 2020|04/2020|2.11|2.11|8.22B|7.89B|2020-02-21|Feb 21, 2020|01/2020|1.63|1.63|6.53B|6.22B
2021-12-25 13:12:02|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH||USD|Industrials|Airlines|United States|US2473617023|74000|Delta Air  Stock Price Today   DAL Live Ticker - Investing.com|25.07B|25070000000|39.30|13,714,968|-1.08%|33.4-52.28|38.99-39.89|39.13|637797038|1.3|-|24.4B|24400000000|-0.13|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||33|2021-10-13|Oct 13, 2021|09/2021|0.3|0.1526|9.15B|8.38B|2021-07-14|Jul 14, 2021|06/2021|-1.07|-1.38|7.13B|6.22B|2021-04-15|Apr 15, 2021|03/2021|-3.55|-3.13|4.15B|3.94B|2021-01-14|Jan 14, 2021|12/2020|-2.53|-2.5|3.97B|3.67B|2020-10-13|Oct 13, 2020|09/2020|-3.3|-3.04|3.06B|3.13B|2020-07-14|Jul 14, 2020|06/2020|-4.43|-4.16|1.47B|1.42B|2020-04-22|Apr 22, 2020|03/2020|-0.51|-0.51|8.59B|9.2B|2020-01-14|Jan 14, 2020|12/2019|1.7|1.4|11.44B|11.34B
2021-12-25 13:12:06|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US24906P1093|15000|DENTSPLY Stock Price Today   XRAY Live Ticker - Investing.com|12.12B|12120000000|55.43|1,706,908|6.97%|48.13-69.5|54.33-55.54|54.39|218607026|0.93|29.20|4.25B|4250000000|1.9|0.44|0.79%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.68|0.6493|1.07B|1.03B|2021-08-05|Aug 05, 2021|06/2021|0.71|0.6645|1.07B|1.01B|2021-05-06|May 06, 2021|03/2021|0.72|0.5697|1.03B|947.57M|2021-03-01|Mar 01, 2021|12/2020|0.87|0.6414|1.08B|997.38M|2020-11-05|Nov 05, 2020|09/2020|0.67|0.3166|894.8M|839.02M|2020-08-06|Aug 06, 2020|06/2020|-0.18|-0.02|491M|492.55M|2020-05-08|May 08, 2020|03/2020|0.43|0.39|874.3M|884.1M|2020-03-02|Mar 02, 2020|12/2019|0.73|0.75|1.11B|1.09B
2021-12-25 13:12:09|00223|8224|/equities/devon-energy|SnP500/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US25179M1036|1400|Devon Stock Price Today   DVN Live Ticker - Investing.com|28.46B|28460000000|42.05|11,197,174|178.66%|14.87-45.56|41.97-42.78|42.29|676760908|3.06|24.31|8.93B|8930000000|1.73|0.44|0.98%|Feb 15, 2022|2022-02-15||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.08|0.9284|3.47B|3.23B|2021-08-03|Aug 03, 2021|06/2021|0.6|0.521|2.42B|2.36B|2021-05-04|May 04, 2021|03/2021|0.45|0.3288|1.76B|2.05B|2021-02-16|Feb 16, 2021|12/2020|0.00|0.034|1.28B|1.22B|2020-10-29|Oct 29, 2020|09/2020|-0.04|-0.0895|1.07B|1.11B|2020-08-04|Aug 04, 2020|06/2020|-0.18|-0.28|655.47M|682.13M|2020-05-05|May 05, 2020|03/2020|0.13|-0.24|908M|1.13B|2020-02-18|Feb 18, 2020|12/2019|0.33|0.32|1.59B|1.54B
2021-12-25 13:12:12|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2538681030|2878|Digital Stock Price Today   DLR Live Ticker - Investing.com|49.29B|49290000000|169.81|1,274,857|23.56%|124.65-174.64|168.81-171.53|171.41|290281521|0.21|71.76|4.38B|4380000000|2.37|4.64|2.71%|Feb 17, 2022|2022-02-17||||||||||29|2021-10-26|Oct 26, 2021|09/2021|0.44|0.2508|1.13B|1.1B|2021-07-29|Jul 29, 2021|06/2021|0.45|0.2327|1.09B|1.07B|2021-04-29|Apr 29, 2021|03/2021|1.32|0.2944|1.09B|1.05B|2021-02-11|Feb 11, 2021|12/2020|0.16|0.1873|1.06B|1.03B|2020-10-29|Oct 29, 2020|09/2020|-0.14|0.1472|1.02B|991.53M|2020-07-30|Jul 30, 2020|06/2020|0.2|0.24|993M|949.4M|2020-05-07|May 07, 2020|03/2020|0.9|0.28|823.34M|779.01M|2020-02-13|Feb 13, 2020|12/2019|1.5|0.24|787.46M|711.2M
2021-12-25 13:12:15|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Consumer Finance|United States|US2547091080|17600|Discover Stock Price Today   DFS Live Ticker - Investing.com|33.8B|33800000000|115.34|1,800,867|30.64%|81.27-135.69|114.96-117.28|114.86|293075754|1.69|6.90|6.92B|6920000000|16.72|2.00|1.84%|Jan 26, 2022|2022-01-26||||||||||29|2021-10-20|Oct 20, 2021|09/2021|3.54|3.51|2.78B|2.89B|2021-07-21|Jul 21, 2021|06/2021|5.55|4.11|3.58B|2.9B|2021-04-21|Apr 21, 2021|03/2021|5.04|2.83|2.8B|2.77B|2021-01-20|Jan 20, 2021|12/2020|2.59|2.42|2.82B|2.79B|2020-10-21|Oct 21, 2020|09/2020|2.45|1.55|2.71B|2.66B|2020-07-22|Jul 22, 2020|06/2020|-1.2|-0.13|2.66B|2.65B|2020-04-22|Apr 22, 2020|03/2020|-0.25|0.72|2.89B|2.88B|2020-01-23|Jan 23, 2020|12/2019|2.25|2.24|2.94B|2,948M
2021-12-25 13:12:18|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US25470F1049|9800|Discovery Stock Price Today   DISCA Live Ticker - Investing.com|16.15B|16150000000|24.42|6,126,867|-14.53%|21.66-78.14|23.72-24.64|23.63|661393030|1.32|13.03|11.89B|11890000000|1.87|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.42|0.4173|3.15B|3.15B|2021-08-03|Aug 03, 2021|06/2021|1.01|0.8263|3.06B|2.99B|2021-04-28|Apr 28, 2021|03/2021|0.21|0.6441|2.79B|2.77B|2021-02-22|Feb 22, 2021|12/2020|0.76|0.7139|2.89B|2.83B|2020-11-05|Nov 05, 2020|09/2020|0.81|0.6838|2.56B|2.49B|2020-08-05|Aug 05, 2020|06/2020|0.77|0.7|2.54B|2.49B|2020-05-06|May 06, 2020|03/2020|0.87|0.84|2.68B|2.72B|2020-02-27|Feb 27, 2020|12/2019|0.98|0.92|2.87B|2.87B
2021-12-25 13:12:21|00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US25470F3029|9800|Discovery C Stock Price Today   DISCK Live Ticker - Investing.com|15.59B|15590000000|23.57|3,469,319|-6.25%|20.86-66.66|22.93-23.8|22.82|661393030|1.32|13.03|11.89B|11890000000|1.87|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.42|0.4105|3.15B|3.15B|2021-08-03|Aug 03, 2021|06/2021|1.01|0.8248|3.06B|2.99B|2021-04-28|Apr 28, 2021|03/2021|0.21|0.6431|2.79B|2.77B|2021-02-22|Feb 22, 2021|12/2020|0.76|0.7171|2.89B|2.83B|2020-11-05|Nov 05, 2020|09/2020|0.81|0.6838|2.56B|2.49B|2020-08-05|Aug 05, 2020|06/2020|0.77|0.69|2.54B|2.49B|2020-05-06|May 06, 2020|03/2020|0.87|0.84|2.68B|2.72B|2020-02-27|Feb 27, 2020|12/2019|0.98|0.92|2.87B|2.87B
2021-12-25 13:12:24|00228|6364|/equities/dish-network|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US25470M1099|13500|DISH  Stock Price Today   DISH Live Ticker - Investing.com|17.38B|17380000000|32.87|2,513,862|5.83%|28.53-47.03|32.32-33.11|32.27|528801615|2.11|7.89|17.99B|17990000000|4.17|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.88|0.9055|4.45B|4.45B|2021-08-09|Aug 09, 2021|06/2021|1.06|0.8938|4.49B|4.43B|2021-04-29|Apr 29, 2021|03/2021|0.99|0.832|4.5B|4.49B|2021-02-22|Feb 22, 2021|12/2020|1.24|0.7755|4.56B|4.55B|2020-11-06|Nov 06, 2020|09/2020|0.86|0.6308|4.53B|3.13B|2020-08-07|Aug 07, 2020|06/2020|0.78|0.59|3.19B|3.1B|2020-05-07|May 07, 2020|03/2020|0.13|0.57|3.22B|3.15B|2020-02-19|Feb 19, 2020|12/2019|0.69|0.58|3.24B|3.15B
2021-12-25 13:12:27|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US2566771059|158000|Dollar General Stock Price Today   DG Live Ticker - Investing.com|51.28B|51280000000|221.33|1,472,964|4.76%|173.5-239.35|219.67-222.65|220.22|231706504|0.48|21.67|33.98B|33980000000|10.22|1.68|0.76%|Mar 17, 2022|2022-03-17||||||||||30|2021-12-02|Dec 02, 2021|10/2021|2.08|2.01|8.52B|8.5B|2021-08-26|Aug 26, 2021|07/2021|2.69|2.62|8.65B|8.61B|2021-05-27|May 27, 2021|04/2021|2.82|2.19|8.4B|8.27B|2021-03-18|Mar 18, 2021|01/2021|2.62|2.72|8.41B|8.29B|2020-12-03|Dec 03, 2020|10/2020|2.31|2.02|8.2B|8.14B|2020-08-27|Aug 27, 2020|07/2020|3.12|2.47|8.68B|8.36B|2020-05-28|May 28, 2020|04/2020|2.56|1.75|8.45B|7.58B|2020-03-12|Mar 12, 2020|01/2020|2.1|2.01|7.16B|7.15B
2021-12-25 13:12:30|00230|7887|/equities/dominion-res|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US25746U1097|17300|Dominion Resources Stock Price Today   D Live Ticker - Investing.com|62.64B|62640000000|77.34|3,340,369|4.19%|67.85-81.08|77.01-77.76|77.15|809908408|0.43|24.34|13.61B|13610000000|3.18|2.52|3.45%|Jan 31, 2022|2022-01-31||||||||||30|2021-11-05|Nov 05, 2021|09/2021|1.11|1.06|3.18B|4.12B|2021-08-06|Aug 06, 2021|06/2021|0.76|0.7699|3.04B|3.61B|2021-05-04|May 04, 2021|03/2021|1.09|1.07|3.87B|4.08B|2021-02-12|Feb 12, 2021|12/2020|0.81|0.8001|3.52B|3.68B|2020-11-05|Nov 05, 2020|09/2020|1.08|0.9991|3.61B|3.72B|2020-07-31|Jul 31, 2020|06/2020|0.82|0.79|3.59B|3.98B|2020-05-05|May 05, 2020|03/2020|1.09|1.09|4.5B|4.72B|2020-02-11|Feb 11, 2020|12/2019|1.18|1.15|4.48B|4.52B
2021-12-25 13:12:33|00231|7858|/equities/dover-corp|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US2600031080|23000|Dover Stock Price Today   DOV Live Ticker - Investing.com|25.02B|25020000000|173.74|635,742|40.09%|115.88-178.32|172.73-174.52|172.49|143984653|1.39|26.76|7.7B|7700000000|6.49|2.00|1.20%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-19|Oct 19, 2021|09/2021|1.98|1.85|2.02B|1.99B|2021-07-20|Jul 20, 2021|06/2021|2.06|1.84|2.03B|1.9B|2021-04-20|Apr 20, 2021|03/2021|1.81|1.46|1.87B|1.73B|2021-01-28|Jan 28, 2021|12/2020|1.55|1.38|1.78B|1.71B|2020-10-20|Oct 20, 2020|09/2020|1.6|1.32|1.75B|1.64B|2020-07-22|Jul 22, 2020|06/2020|1.13|0.93|1.5B|1.46B|2020-04-21|Apr 21, 2020|03/2020|1.39|1.2|1.66B|1.67B|2020-01-30|Jan 30, 2020|12/2019|1.54|1.45|1.78B|1.8B
2021-12-25 13:12:35|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US23331A1097|11788|D R Horton Stock Price Today   DHI Live Ticker - Investing.com|37.37B|37370000000|104.92|2,614,474|46.03%|64.32-110.45|104.5-106.21|105.58|356181392|1.63|9.17|27.77B|27770000000|11.44|0.90|0.88%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-09|Nov 09, 2021|09/2021|3.7|3.39|8.11B|7.83B|2021-07-22|Jul 22, 2021|06/2021|3.06|2.81|7.28B|7.14B|2021-04-22|Apr 22, 2021|03/2021|2.53|2.18|6.45B|6.13B|2021-01-26|Jan 26, 2021|12/2020|2.14|1.71|5.93B|5.61B|2020-11-10|Nov 10, 2020|09/2020|2.24|1.76|6.4B|5.84B|2020-07-28|Jul 28, 2020|06/2020|1.72|1.3|5.39B|5.05B|2020-04-28|Apr 28, 2020|03/2020|1.3|1.12|4.5B|4.44B|2020-01-27|Jan 27, 2020|12/2019|1.16|0.92|4.02B|3.75B
2021-12-25 13:12:38|00233|7868|/equities/dte-energy|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US2333311072|10200|DTE Energy Stock Price Today   DTE Live Ticker - Investing.com|22.63B|22630000000|116.82|964,547|-2.42%|108.22-145.43|116.33-117.77|116.7|193727278|0.69|29.54|17.38B|17380000000|3.95|3.54|2.94%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.72|1.84|3.72B|3.72B|2021-07-27|Jul 27, 2021|06/2021|1.7|1.39|3.23B|3.23B|2021-04-27|Apr 27, 2021|03/2021|2.08|2.18|3.78B|3.56B|2021-02-19|Feb 19, 2021|12/2020|1.39|1.24|3.1B|3.17B|2020-10-27|Oct 27, 2020|09/2020|2.61|2.08|3.28B|3.24B|2020-07-28|Jul 28, 2020|06/2020|1.53|1.29|2.58B|2.55B|2020-04-28|Apr 28, 2020|03/2020|1.66|1.74|3.02B|2.92B|2020-02-05|Feb 05, 2020|12/2019|1.35|1.3|3.15B|3.75B
2021-12-25 13:12:41|00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2644115055|350|Duke Stock Price Today   DRE Live Ticker - Investing.com|24.07B|24070000000|62.59|1,475,067|59.26%|37.61-63.51|62.25-63.11|62.77|384605300|0.63|25.80|1.11B|1110000000|2.43|1.12|1.88%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.3|0.2126|256.82M|260.03M|2021-07-28|Jul 28, 2021|06/2021|0.47|0.1854|253.97M|264.99M|2021-04-28|Apr 28, 2021|03/2021|0.21|0.1345|258.18M|251.96M|2021-01-27|Jan 27, 2021|12/2020|0.45|0.1549|248.67M|238.65M|2020-10-28|Oct 28, 2020|09/2020|0.19|0.157|235.39M|229.12M|2020-07-29|Jul 29, 2020|06/2020|0.11|0.14|226.37M|222.45M|2020-04-29|Apr 29, 2020|03/2020|0.05|0.1|218.76M|218.84M|2020-01-29|Jan 29, 2020|12/2019|0.23|0.13|217.39M|219.14M
2021-12-25 13:12:44|00235|8104|/equities/duke-energy|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US26441C2044|27535|Duke Stock Price Today   DUK Live Ticker - Investing.com|79.22B|79220000000|102.97|2,745,477|14.83%|85.56-108.38|102.93-103.89|103.16|769343372|0.33|26.54|24.64B|24640000000|3.88|3.94|3.94%|Feb 17, 2022|2022-02-17||||||||||29|2021-11-04|Nov 04, 2021|09/2021|1.88|1.8|6.95B|7.26B|2021-08-05|Aug 05, 2021|06/2021|1.15|1.1|5.76B|5.85B|2021-05-10|May 10, 2021|03/2021|1.26|1.21|6.15B|6.19B|2021-02-11|Feb 11, 2021|12/2020|1.03|1.03|5.78B|6.72B|2020-11-05|Nov 05, 2020|09/2020|1.87|1.79|6.72B|7.25B|2020-08-10|Aug 10, 2020|06/2020|1.08|1.03|5.42B|5.85B|2020-05-12|May 12, 2020|03/2020|1.14|1.19|5.95B|6.33B|2020-02-13|Feb 13, 2020|12/2019|0.91|0.87|6.1B|6.27B
2021-12-25 13:12:47|00236|7981|/equities/du-pont|SnP500/R1000VALUE||USD|Materials|Chemicals|United States|US26614N1028|34000|DuPont Stock Price Today   DD Live Ticker - Investing.com|40.69B|40690000000|78.54|2,946,621|12.93%|66.37-87.27|77-79|77|518103842|1.51|25.32|17.63B|17630000000|3.1|1.20|1.59%|Feb 03, 2022|2022-02-03||||||||||30|2021-11-02|Nov 02, 2021|09/2021|1.15|1.12|4.27B|4.16B|2021-08-03|Aug 03, 2021|06/2021|1.13|0.944|4.14B|3.99B|2021-05-04|May 04, 2021|03/2021|0.91|0.7497|3.98B|3.85B|2021-02-09|Feb 09, 2021|12/2020|0.95|0.8535|5.25B|5.15B|2020-10-29|Oct 29, 2020|09/2020|0.88|0.7452|5.1B|5.01B|2020-07-30|Jul 30, 2020|06/2020|0.7|0.6|4.83B|4.41B|2020-05-05|May 05, 2020|03/2020|0.84|0.73|5.22B|5.07B|2020-01-30|Jan 30, 2020|12/2019|0.95|0.95|5.2B|5.22B
2021-12-25 13:12:50|00237|8054|/equities/comp-science|SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US23355L1061|134000|Computer Sciences Stock Price Today   DXC Live Ticker - Investing.com|8.22B|8220000000|32.57|1,759,963|42.23%|23.08-44.14|31.96-32.88|31.96|252238816|2.4|22.24|16.84B|16840000000|1.46|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.9|0.8407|4.03B|4.1B|2021-08-04|Aug 04, 2021|06/2021|0.84|0.7469|4.14B|4.13B|2021-05-26|May 26, 2021|03/2021|0.74|0.7039|4.39B|4.29B|2021-02-04|Feb 04, 2021|12/2020|0.84|0.5435|4.29B|4.2B|2020-11-05|Nov 05, 2020|09/2020|0.64|0.3761|4.55B|4.46B|2020-08-06|Aug 06, 2020|06/2020|0.21|0.12|4.5B|4.32B|2020-05-28|May 28, 2020|03/2020|1.2|0.97|4.82B|4.86B|2020-02-06|Feb 06, 2020|12/2019|1.25|1.09|5.02B|4.9B
2021-12-25 13:12:53|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE||USD|Materials|Chemicals|United States|US2774321002|14500|Eastman Chemical Stock Price Today   EMN Live Ticker - Investing.com|15.78B|15780000000|117.39|1,046,881|15.87%|96.27-130.47|116.69-118.44|116.16|134440279|1.55|31.62|9.97B|9970000000|3.71|3.04|2.65%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.46|2.46|2.72B|2.6B|2021-08-02|Aug 02, 2021|06/2021|2.46|2.33|2.65B|2.4B|2021-04-29|Apr 29, 2021|03/2021|2.13|2.04|2.41B|2.33B|2021-01-28|Jan 28, 2021|12/2020|1.69|1.51|2.19B|2.16B|2020-10-29|Oct 29, 2020|09/2020|1.57|1.37|2.12B|2.08B|2020-08-03|Aug 03, 2020|06/2020|0.85|1.05|1.92B|1.83B|2020-04-30|Apr 30, 2020|03/2020|2.03|1.71|2.24B|2.26B|2020-01-30|Jan 30, 2020|12/2019|1.42|1.33|2.21B|2.2B
2021-12-25 13:12:57|00239|8291|/equities/eaton|SnP500/R1000VALUE||USD|Industrials|Electrical Equipment|United States|IE00B8KQN827|85000|Eaton  Stock Price Today   ETN Live Ticker - Investing.com|66.98B|66980000000|168.04|1,529,364|42.32%|114.01-175.72|167.15-169.18|166.74|398600000|1.19|32.62|19.52B|19520000000|5.15|3.04|1.83%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.75|1.73|4.92B|5B|2021-08-03|Aug 03, 2021|06/2021|1.72|1.57|5.22B|5.02B|2021-05-04|May 04, 2021|03/2021|1.44|1.24|4.69B|4.55B|2021-02-02|Feb 02, 2021|12/2020|1.28|1.2|4.69B|4.62B|2020-11-03|Nov 03, 2020|09/2020|1.18|1.05|4.53B|4.22B|2020-07-29|Jul 29, 2020|06/2020|0.7|0.53|3.86B|3.68B|2020-04-30|Apr 30, 2020|03/2020|1.09|1.07|4.79B|4.84B|2020-02-04|Feb 04, 2020|12/2019|1.46|1.4|5.24B|5.34B
2021-12-25 13:13:00|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US2788651006|44000|Ecolab Stock Price Today   ECL Live Ticker - Investing.com|65.41B|65410000000|228.24|966,867|5.61%|201.15-238.93|227.48-230.1|226.83|286567307|1.01|58.22|12.43B|12430000000|3.92|2.04|0.88%|Feb 22, 2022|2022-02-22||||||||||34|2021-10-26|Oct 26, 2021|09/2021|1.38|1.3|3.32B|3.27B|2021-07-27|Jul 27, 2021|06/2021|1.22|1.21|3.16B|3.11B|2021-04-27|Apr 27, 2021|03/2021|0.81|0.8121|2.89B|2.88B|2021-02-16|Feb 16, 2021|12/2020|1.23|1.25|3.07B|3.12B|2020-10-27|Oct 27, 2020|09/2020|1.15|1.12|3.02B|3B|2020-07-28|Jul 28, 2020|06/2020|0.65|0.76|2.69B|2.63B|2020-04-28|Apr 28, 2020|03/2020|1.13|1.06|3.58B|3.5B|2020-02-18|Feb 18, 2020|12/2019|1.66|1.7|3.82B|3.88B
2021-12-25 13:13:03|00241|7998|/equities/edison-intl|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US2810201077|13351|Edison  Stock Price Today   EIX Live Ticker - Investing.com|25.71B|25710000000|67.67|2,097,207|8.81%|53.92-68.37|67.42-68.01|67.62|379908256|0.69|33.75|14.73B|14730000000|2.01|2.80|4.14%|Feb 22, 2022|2022-02-22||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.69|1.74|5.3B|4.81B|2021-07-29|Jul 29, 2021|06/2021|0.94|1.01|3.32B|3.31B|2021-04-27|Apr 27, 2021|03/2021|0.79|0.716|2.96B|3.2B|2021-02-25|Feb 25, 2021|12/2020|1.19|1.2|3.16B|3.16B|2020-10-27|Oct 27, 2020|09/2020|1.67|1.47|4.64B|3.83B|2020-07-28|Jul 28, 2020|06/2020|1|1.11|2.99B|3.04B|2020-04-30|Apr 30, 2020|03/2020|0.63|0.83|2.79B|3.08B|2020-02-27|Feb 27, 2020|12/2019|0.99|1.03|2.97B|3.33B
2021-12-25 13:13:06|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US28176E1082|14900|Edwards Lifesciences Stock Price Today   EW Live Ticker - Investing.com|80.27B|80270000000|128.57|2,482,639|45.06%|78.44-129.12|127.65-129.12|127.83|624334496|1.08|55.09|5.09B|5090000000|2.33|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.54|0.5326|1.31B|1.32B|2021-07-29|Jul 29, 2021|06/2021|0.64|0.5548|1.38B|1.28B|2021-04-20|Apr 20, 2021|03/2021|0.54|0.4727|1.22B|1.16B|2021-01-27|Jan 27, 2021|12/2020|0.5|0.5301|1.19B|1.18B|2020-10-21|Oct 21, 2020|09/2020|0.51|0.4429|1.14B|1.08B|2020-07-23|Jul 23, 2020|06/2020|0.34|0.19|925M|793.92M|2020-04-23|Apr 23, 2020|03/2020|0.5033|0.44|1.13B|1.08B|2020-01-30|Jan 30, 2020|12/2019|0.4867|1.49|1.17B|1.14B
2021-12-25 13:13:09|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US5324571083|35000|Eli Lilly Stock Price Today   LLY Live Ticker - Investing.com|247.59B|247590000000|273.10|3,034,130|63.87%|161.78-283.9|266.68-275.27|266.5|906592393|0.36|41.72|27.76B|27760000000|6.55|3.92|1.44%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.94|1.96|6.77B|6.64B|2021-08-03|Aug 03, 2021|06/2021|1.87|1.89|6.74B|6.6B|2021-04-27|Apr 27, 2021|03/2021|1.87|2.12|6.81B|6.93B|2021-01-29|Jan 29, 2021|12/2020|2.75|2.37|7.44B|7.27B|2020-10-27|Oct 27, 2020|09/2020|1.54|1.71|5.74B|5.88B|2020-07-30|Jul 30, 2020|06/2020|1.89|1.56|5.5B|5.76B|2020-04-23|Apr 23, 2020|03/2020|1.75|1.48|5.86B|5.49B|2020-01-30|Jan 30, 2020|12/2019|1.73|1.52|6.11B|5.91B
2021-12-25 13:13:14|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE||USD|Industrials|Electrical Equipment|United States|US2910111044|86700|Emerson Electric Stock Price Today   EMR Live Ticker - Investing.com|54.3B|54300000000|91.28|3,028,501|14.13%|77.76-105.99|90.17-91.71|89.87|594900000|1.51|23.85|18.24B|18240000000|3.83|2.06|2.28%|Feb 08, 2022|2022-02-08||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.21|1.18|4.95B|5.09B|2021-08-04|Aug 04, 2021|06/2021|1.09|0.984|4.7B|4.6B|2021-05-05|May 05, 2021|03/2021|0.97|0.8974|4.43B|4.36B|2021-02-02|Feb 02, 2021|12/2020|0.83|0.6809|4.16B|3.97B|2020-11-03|Nov 03, 2020|09/2020|1.1|0.9437|4.56B|4.46B|2020-08-04|Aug 04, 2020|06/2020|0.8|0.6|3.91B|3.86B|2020-04-21|Apr 21, 2020|03/2020|0.89|0.77|4.16B|4.28B|2020-02-04|Feb 04, 2020|12/2019|0.67|0.67|4.15B|4.15B
2021-12-25 13:13:17|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US29364G1031|13400|Entergy Corp Stock Price Today   ETR Live Ticker - Investing.com|22.13B|22130000000|110.09|1,237,238|15.46%|85.78-115.01|109.82-110.5|109.98|200981298|0.62|17.79|11.39B|11390000000|6.19|4.04|3.91%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-03|Nov 03, 2021|09/2021|2.45|2.44|3.27B|3.3B|2021-08-04|Aug 04, 2021|06/2021|1.34|1.4|2.67B|2.75B|2021-04-28|Apr 28, 2021|03/2021|1.47|1.17|2.6B|2.72B|2021-02-24|Feb 24, 2021|12/2020|0.71|0.6702|2.93B|2.61B|2020-10-28|Oct 28, 2020|09/2020|2.44|2.4|2.69B|2.8B|2020-07-29|Jul 29, 2020|06/2020|1.37|1.25|2.21B|2.21B|2020-05-11|May 11, 2020|03/2020|1.14|0.92|2.09B|2.29B|2020-02-19|Feb 19, 2020|12/2019|0.68|0.66|1.6B|2.83B
2021-12-25 13:13:21|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US26875P1012|2900|EOG Stock Price Today   EOG Live Ticker - Investing.com|51.01B|51010000000|87.18|4,294,396|75.77%|48.2-98.2|86.87-88.23|87.22|585128509|2.01|16.86|15.52B|15520000000|5.17|3.00|3.44%|Mar 01, 2022|2022-03-01||||||||||34|2021-11-04|Nov 04, 2021|09/2021|2.16|2.04|4.77B|4.75B|2021-08-04|Aug 04, 2021|06/2021|1.73|1.56|4.14B|4.07B|2021-05-06|May 06, 2021|03/2021|1.62|1.51|3.69B|3.77B|2021-02-25|Feb 25, 2021|12/2020|0.71|0.36|2.97B|2.89B|2020-11-05|Nov 05, 2020|09/2020|0.43|0.1806|2.25B|2.62B|2020-08-06|Aug 06, 2020|06/2020|-0.23|-0.05|1.1B|2.45B|2020-05-07|May 07, 2020|03/2020|0.55|0.67|3.52B|3.95B|2020-02-27|Feb 27, 2020|12/2019|1.35|1.16|4.32B|4.37B
2021-12-25 13:13:26|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US26884L1098|624|EQT Stock Price Today   EQT Live Ticker - Investing.com|8.36B|8360000000|22.13|8,421,576|59.09%|12.27-23.24|21.86-22.46|22.18|377948658|1.14|-|477.55M|477550000|-8.82|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.12|-0.0453|1.16B|1.12B|2021-07-28|Jul 28, 2021|06/2021|0.07|0.047|996.88M|1.01B|2021-05-05|May 05, 2021|03/2021|0.3|0.2564|1.08B|1.09B|2021-02-17|Feb 17, 2021|12/2020|-0.02|-0.2705|922.33M|891.33M|2020-10-22|Oct 22, 2020|09/2020|-0.15|-0.2427|853.16M|838.44M|2020-07-27|Jul 27, 2020|06/2020|-0.18|-0.13|816.24M|799.86M|2020-05-07|May 07, 2020|03/2020|0.14|0.01|957.38M|928.69M|2020-02-27|Feb 27, 2020|12/2019|-0.03|0.12|947.2M|939.48M
2021-12-25 13:13:29|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Professional Services|United States|US2944291051|11400|Equifax Stock Price Today   EFX Live Ticker - Investing.com|35.02B|35020000000|287.03|673,496|47.98%|161.87-300.11|282.93-288.82|283.4|122001519|1.43|49.93|4.79B|4790000000|5.75|1.56|0.55%|Feb 09, 2022|2022-02-09||||||||||34|2021-10-20|Oct 20, 2021|09/2021|1.85|1.73|1.22B|1.18B|2021-07-21|Jul 21, 2021|06/2021|1.98|1.71|1.23B|1.16B|2021-04-21|Apr 21, 2021|03/2021|1.97|1.52|1.21B|1.12B|2021-02-10|Feb 10, 2021|12/2020|2|1.83|1.12B|1.08B|2020-10-21|Oct 21, 2020|09/2020|1.87|1.6|1.07B|1B|2020-07-22|Jul 22, 2020|06/2020|1.6|1.3|982.8M|922.55M|2020-04-20|Apr 20, 2020|03/2020|1.4|1.29|957.9M|911.7M|2020-02-12|Feb 12, 2020|12/2019|1.53|1.49|905.8M|896.44M
2021-12-25 13:13:32|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US29444U7000|10013|Equinix Stock Price Today   EQIX Live Ticker - Investing.com|73.72B|73720000000|818.76|455,941|15.98%|586.73-885.26|813.91-821.82|818.73|90041200|0.35|172.41|6.49B|6490000000|4.75|11.48|1.45%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.68|1.62|1.68B|1.68B|2021-07-28|Jul 28, 2021|06/2021|0.76|1.87|1.66B|1.64B|2021-04-28|Apr 28, 2021|03/2021|1.74|1.74|1.6B|1.6B|2021-02-10|Feb 10, 2021|12/2020|0.57|1.49|1.56B|1.56B|2020-10-28|Oct 28, 2020|09/2020|0.74|1.54|1.52B|1.5B|2020-07-29|Jul 29, 2020|06/2020|1.52|1.63|1.47B|1.46B|2020-05-06|May 06, 2020|03/2020|1.38|1.82|1.44B|1.45B|2020-02-12|Feb 12, 2020|12/2019|1.46|1.58|1.42B|1.42B
2021-12-25 13:13:35|00250|8260|/equities/eq-resident|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US29476L1070|2600|Equity Residential Stock Price Today   EQR Live Ticker - Investing.com|34.2B|34200000000|88.18|1,470,079|51.51%|56.79-90|87.57-89.11|88.45|387875970|0.81|31.79|2.43B|2430000000|2.77|2.41|2.73%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-26|Oct 26, 2021|09/2021|1.15|0.2239|623.21M|606.36M|2021-07-27|Jul 27, 2021|06/2021|0.84|0.185|598.06M|591.21M|2021-04-27|Apr 27, 2021|03/2021|0.15|0.1571|597.6M|593.44M|2021-02-10|Feb 10, 2021|12/2020|0.68|0.2494|613.44M|610.45M|2020-10-27|Oct 27, 2020|09/2020|0.24|0.2975|622.43M|641.07M|2020-07-28|Jul 28, 2020|06/2020|0.7|0.29|653.53M|661.82M|2020-05-05|May 05, 2020|03/2020|0.83|0.33|682.33M|686.16M|2020-01-28|Jan 28, 2020|12/2019|0.77|0.39|683.92M|685.62M
2021-12-25 13:13:38|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2971781057|1781|Essex Property Stock Price Today   ESS Live Ticker - Investing.com|23.09B|23090000000|342.67|271,933|46.28%|226.79-357.9|340.13-345.31|343.59|67370295|0.74|49.89|1.43B|1430000000|6.87|8.36|2.44%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.82|1.02|360.62M|361.05M|2021-07-29|Jul 29, 2021|06/2021|1|0.8775|348.76M|349.04M|2021-04-27|Apr 27, 2021|03/2021|2.59|0.9622|352.9M|353.83M|2021-02-04|Feb 04, 2021|12/2020|1.47|1.02|360.9M|362.51M|2020-10-28|Oct 28, 2020|09/2020|1.13|1.12|368.46M|368.26M|2020-08-03|Aug 03, 2020|06/2020|1.29|1.11|368.15M|368.7M|2020-05-06|May 06, 2020|03/2020|4.76|1.45|389.88M|390.23M|2020-01-29|Jan 29, 2020|12/2019|1.95|1.41|372.9M|373.6M
2021-12-25 13:13:41|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH||USD|Consumer Staples|Personal Products|United States|US5184391044|48670|Estee Lauder Stock Price Today   EL Live Ticker - Investing.com|131.74B|131740000000|365.99|1,224,626|40.25%|231.97-369.24|361.9-367.95|361.7|359947394|1.02|44.35|17.05B|17050000000|8.25|2.40|0.72%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.89|1.7|4.39B|4.25B|2021-08-19|Aug 19, 2021|06/2021|0.78|0.5045|3.94B|3.75B|2021-05-03|May 03, 2021|03/2021|1.59|1.32|3.87B|3.94B|2021-02-05|Feb 05, 2021|12/2020|2.61|1.69|4.85B|4.49B|2020-11-02|Nov 02, 2020|09/2020|1.44|0.9005|3.56B|3.45B|2020-08-20|Aug 20, 2020|06/2020|-0.5|-0.19|2.43B|2.45B|2020-05-01|May 01, 2020|03/2020|0.86|0.73|3.35B|3.05B|2020-02-06|Feb 06, 2020|12/2019|2.12|1.91|4.62B|4.35B
2021-12-25 13:13:44|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|BMG3223R1088|1746|Everest Stock Price Today   RE Live Ticker - Investing.com|10.51B|10510000000|267.02|230,423|16.51%|209.63-289.68|264.14-267.53|263.07|39369026|0.69|10.60|14.25B|14250000000|25.19|6.20|2.36%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-1.34|-1.06|2.93B|2.88B|2021-07-28|Jul 28, 2021|06/2021|14.63|8.67|3.08B|2.59B|2021-04-28|Apr 28, 2021|03/2021|6.49|4.61|2.74B|2.52B|2021-02-08|Feb 08, 2021|12/2020|-1.12|-0.4262|2.76B|2.53B|2020-10-29|Oct 29, 2020|09/2020|2.42|1.67|2.61B|2.36B|2020-08-05|Aug 05, 2020|06/2020|2.07|1.63|2.24B|2.16B|2020-05-06|May 06, 2020|03/2020|4.03|3.62|1.98B|2.05B|2020-02-10|Feb 10, 2020|12/2019|3.2|2.64|2.21B|2.19B
2021-12-25 13:13:48|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US30040W1080|9299|Eversource Energy Stock Price Today   ES Live Ticker - Investing.com|30.75B|30750000000|89.44|1,270,640|6.29%|76.64-92.66|89.21-90.09|89.35|343805812|0.41|25.98|9.62B|9620000000|3.44|2.41|2.65%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.02|1.05|2.46B|2.46B|2021-07-29|Jul 29, 2021|06/2021|0.79|0.7971|2.12B|2.1B|2021-05-10|May 10, 2021|03/2021|1.08|1.09|2.83B|2.56B|2021-02-16|Feb 16, 2021|12/2020|0.85|0.85|2.23B|2.08B|2020-11-03|Nov 03, 2020|09/2020|1.02|1.02|2.34B|2.26B|2020-07-30|Jul 30, 2020|06/2020|0.76|0.77|1.95B|1.97B|2020-05-06|May 06, 2020|03/2020|1.02|1.01|2.37B|2.51B|2020-02-19|Feb 19, 2020|12/2019|0.76|0.77|2.05B|2B
2021-12-25 13:13:51|00255|6449|/equities/expedia|SnP500/R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US30212P3038|19100|Expedia Stock Price Today   EXPE Live Ticker - Investing.com|27.85B|27850000000|183.78|2,515,914|44.75%|118.31-191.85|180.22-185.64|182.42|151527638|1.64|-|7.24B|7240000000|-6.83|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|3.53|1.68|2.96B|2.72B|2021-08-05|Aug 05, 2021|06/2021|-1.13|-0.6021|2.11B|1.99B|2021-05-06|May 06, 2021|03/2021|-2.02|-2.3|1.25B|1.11B|2021-02-11|Feb 11, 2021|12/2020|-2.68|-1.94|920M|1.12B|2020-11-04|Nov 04, 2020|09/2020|-0.24|-0.7859|1.5B|1.39B|2020-07-30|Jul 30, 2020|06/2020|-4|-3.34|566M|695.67M|2020-05-20|May 20, 2020|03/2020|-1.83|-1.26|2.21B|2.21B|2020-02-13|Feb 13, 2020|12/2019|1.24|1.19|2.75B|2.76B
2021-12-25 13:13:54|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Air Freight &amp; Logistics|United States|US3021301094|17480|Expeditors Stock Price Today   EXPD Live Ticker - Investing.com|22.15B|22150000000|130.76|1,101,082|38.17%|88.82-137.8|129.18-131.76|129.08|169403822|0.79|19.33|14.3B|14300000000|6.76|1.16|0.92%|Feb 22, 2022|2022-02-22||||||||||34|2021-11-02|Nov 02, 2021|09/2021|2.09|1.79|4.32B|3.69B|2021-08-03|Aug 03, 2021|06/2021|1.84|1.63|3.61B|3.4B|2021-05-04|May 04, 2021|03/2021|1.67|1.05|3.36B|2.66B|2021-02-16|Feb 16, 2021|12/2020|1.16|1.08|3.17B|2.49B|2020-11-03|Nov 03, 2020|09/2020|1.12|0.9723|2.46B|2.36B|2020-08-04|Aug 04, 2020|06/2020|1.09|0.72|2.58B|1.84B|2020-05-05|May 05, 2020|03/2020|0.71|0.64|1.9B|1.8B|2020-02-18|Feb 18, 2020|12/2019|0.79|0.85|2.04B|2.14B
2021-12-25 13:13:58|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US30225T1025|4013|Extra Space Storage Stock Price Today   EXR Live Ticker - Investing.com|30.43B|30430000000|217.96|644,984|90.54%|106.56-219.58|216.29-219.48|219.05|139625302|0.33|40.52|1.5B|1500000000|5.38|5.00|2.35%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.4|1.25|412.49M|398.62M|2021-07-27|Jul 27, 2021|06/2021|1.25|1.08|378.63M|373.23M|2021-04-28|Apr 28, 2021|03/2021|1.53|1.03|358.86M|360.94M|2021-02-22|Feb 22, 2021|12/2020|1.19|0.9115|353.49M|345.35M|2020-11-04|Nov 04, 2020|09/2020|0.88|0.8019|343.02M|331.65M|2020-08-04|Aug 04, 2020|06/2020|0.8|0.73|327.25M|325.46M|2020-05-06|May 06, 2020|03/2020|0.83|0.76|332.45M|333.4M|2020-02-18|Feb 18, 2020|12/2019|0.86|0.82|335.8M|332.16M
2021-12-25 13:14:01|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US30231G1022|72000|Exxon Mobil Stock Price Today   XOM Live Ticker - Investing.com|258.33B|258330000000|61.02|21,106,714|46.68%|40.97-66.38|61-61.84|60.99|4233566839|1.35|-|241.13B|241130000000|-1.39|3.52|5.78%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-29|Oct 29, 2021|09/2021|1.58|1.56|73.79B|71.13B|2021-07-30|Jul 30, 2021|06/2021|1.1|1.01|67.74B|64.64B|2021-04-30|Apr 30, 2021|03/2021|0.65|0.5989|59.15B|56.38B|2021-02-02|Feb 02, 2021|12/2020|0.03|0.0078|46.54B|46.55B|2020-10-30|Oct 30, 2020|09/2020|-0.18|-0.2595|46.2B|45.37B|2020-07-31|Jul 31, 2020|06/2020|-0.7|-0.61|32.61B|38.16B|2020-05-01|May 01, 2020|03/2020|0.53|0.01|56.16B|53.53B|2020-01-31|Jan 31, 2020|12/2019|0.41|0.43|67.17B|64.58B
2021-12-25 13:14:07|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE||USD|Information Technology|Communications Equipment|United States|US3156161024|6429|F5 Networks Stock Price Today   FFIV Live Ticker - Investing.com|14.38B|14380000000|234.84|425,055|33.73%|173.41-239.12|229.85-236|230.91|61229388|1.05|43.91|2.6B|2600000000|5.35|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-26|Oct 26, 2021|09/2021|3.01|2.75|682M|671.96M|2021-07-26|Jul 26, 2021|06/2021|2.76|2.46|651.52M|637.81M|2021-04-27|Apr 27, 2021|03/2021|2.5|2.4|645.29M|636.23M|2021-01-26|Jan 26, 2021|12/2020|2.59|2.45|624.62M|622.77M|2020-10-26|Oct 26, 2020|09/2020|2.43|2.37|614.82M|607.34M|2020-07-27|Jul 27, 2020|06/2020|2.18|2.04|583.25M|572.74M|2020-04-27|Apr 27, 2020|03/2020|2.23|1.98|583.45M|563.84M|2020-01-27|Jan 27, 2020|12/2019|2.55|2.53|569.3M|547.36M
2021-12-25 13:14:10|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US3137472060|309|Federal Realty Investment Stock Price Today   FRT Live Ticker - Investing.com|10.39B|10390000000|132.38|441,281|52.9%|81.85-135.55|131.75-134.03|132.57|78483624|1.13|43.77|916.57M|916570000|3.02|4.28|3.23%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.64|0.4402|247.02M|228.98M|2021-08-04|Aug 04, 2021|06/2021|0.57|0.3937|230.8M|217.97M|2021-05-05|May 05, 2021|03/2021|0.6|0.2073|217.14M|207.12M|2021-02-11|Feb 11, 2021|12/2020|1.22|0.2699|218.48M|208.57M|2020-11-05|Nov 05, 2020|09/2020|-0.41|0.2941|207.41M|203.78M|2020-08-05|Aug 05, 2020|06/2020|0.11|0.41|175.48M|201.92M|2020-05-06|May 06, 2020|03/2020|0.7|0.75|230.8M|231.95M|2020-02-10|Feb 10, 2020|12/2019|1.92|0.85|238.3M|238.61M
2021-12-25 13:14:13|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Air Freight &amp; Logistics|United States|US31428X1063|477000|FedEx Stock Price Today   FDX Live Ticker - Investing.com|67.25B|67250000000|253.82|2,680,116|-5.58%|216.34-319.9|250.65-256.23|249.96|264969342|1.3|14.71|89.55B|89550000000|17.25|3.00|1.22%|Mar 17, 2022|2022-03-17||||||||||34|2021-12-16|Dec 16, 2021|11/2021|4.83|4.28|23.5B|22.41B|2021-09-21|Sep 21, 2021|08/2021|4.37|4.88|22B|21.93B|2021-06-24|Jun 24, 2021|05/2021|5.01|5.02|22.6B|21.52B|2021-03-18|Mar 18, 2021|02/2021|3.47|3.3|21.5B|19.96B|2020-12-17|Dec 17, 2020|11/2020|4.83|4.01|20.6B|19.43B|2020-09-15|Sep 15, 2020|08/2020|4.87|2.7|19.3B|17.55B|2020-06-30|Jun 30, 2020|05/2020|2.53|1.58|17.4B|16.41B|2020-03-17|Mar 17, 2020|02/2020|1.41|1.41|17.5B|16.89B
2021-12-25 13:14:16|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US31620M1062|62000|Fidelity National Information Stock Price Today   FIS Live Ticker - Investing.com|66.4B|66400000000|109.05|4,109,164|-22.54%|101.79-155.96|109.02-110.24|110|608937161|0.75|297.82|13.52B|13520000000|0.37|1.56|1.49%|Feb 08, 2022|2022-02-08||||||||||34|2021-11-04|Nov 04, 2021|09/2021|1.73|1.68|3.51B|3.52B|2021-08-03|Aug 03, 2021|06/2021|1.61|1.55|3.48B|3.39B|2021-05-06|May 06, 2021|03/2021|1.3|1.25|3.22B|3.16B|2021-02-09|Feb 09, 2021|12/2020|1.62|1.56|3.32B|3.35B|2020-10-29|Oct 29, 2020|09/2020|1.42|1.41|3.2B|3.18B|2020-08-04|Aug 04, 2020|06/2020|1.15|1.09|2.96B|2.87B|2020-05-07|May 07, 2020|03/2020|1.28|1.27|3.08B|3.08B|2020-02-13|Feb 13, 2020|12/2019|1.57|1.53|3.34B|3.33B
2021-12-25 13:14:23|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE||USD|Financial|Banks|United States|US3167731005|19171|Fifth Third  Stock Price Today   FITB Live Ticker - Investing.com|29.45B|29450000000|43.07|4,400,739|56.16%|26.83-45.92|42.93-43.54|42.7|683757286|1.45|11.91|4.19B|4190000000|3.62|1.20|2.79%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.97|0.9112|2.03B|1.99B|2021-07-22|Jul 22, 2021|06/2021|0.94|0.8142|1.95B|1.94B|2021-04-20|Apr 20, 2021|03/2021|0.93|0.6892|1.93B|1.9B|2021-01-21|Jan 21, 2021|12/2020|0.78|0.6837|1.97B|1.92B|2020-10-22|Oct 22, 2020|09/2020|0.78|0.5974|1.9B|1.86B|2020-07-23|Jul 23, 2020|06/2020|0.23|0.2|1.85B|1.84B|2020-04-21|Apr 21, 2020|03/2020|0.04|0.34|1.9B|1.89B|2020-01-22|Jan 22, 2020|12/2019|0.96|0.72|2.27B|2.01B
2021-12-25 13:14:26|00264|8231|/equities/first-energy|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US3379321074|12153|FirstEnergy Stock Price Today   FE Live Ticker - Investing.com|23.11B|23110000000|40.53|3,211,855|36.56%|29.25-40.71|40.46-40.71|40.52|570188235|0.35|21.61|11.01B|11010000000|1.88|1.56|3.85%|Feb 22, 2022|2022-02-22||||||||||34|2021-10-28|Oct 28, 2021|09/2021|0.82|0.792|3.1B|3.04B|2021-07-22|Jul 22, 2021|06/2021|0.59|0.5651|2.6B|2.64B|2021-04-22|Apr 22, 2021|03/2021|0.69|0.6769|2.7B|2.94B|2021-02-18|Feb 18, 2021|12/2020|0.32|0.4718|2.5B|2.87B|2020-11-02|Nov 02, 2020|09/2020|0.84|0.7945|3B|2.95B|2020-07-23|Jul 23, 2020|06/2020|0.57|0.54|2.5B|2.55B|2020-04-23|Apr 23, 2020|03/2020|0.66|0.63|2.7B|2.89B|2020-02-07|Feb 07, 2020|12/2019|0.55|0.5|2.67B|2.77B
2021-12-25 13:14:29|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US34354P1057|15000|Flowserve Stock Price Today   FLS Live Ticker - Investing.com|3.94B|3940000000|30.22|848,998|-17.61%|28.15-44.39|29.91-30.36|29.77|130267675|1.68|23.81|3.61B|3610000000|1.27|0.80|2.65%|Feb 17, 2022|2022-02-17||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.29|0.3988|866.12M|898.98M|2021-08-05|Aug 05, 2021|06/2021|0.37|0.4194|898.18M|899.06M|2021-05-03|May 03, 2021|03/2021|0.28|0.1925|857.31M|810.11M|2021-02-23|Feb 23, 2021|12/2020|0.53|0.533|985.31M|956.45M|2020-11-05|Nov 05, 2020|09/2020|0.5|0.4436|924.3M|886.27M|2020-07-30|Jul 30, 2020|06/2020|0.53|0.28|924.97M|883.01M|2020-05-07|May 07, 2020|03/2020|0.21|0.41|894.46M|889.03M|2020-02-17|Feb 17, 2020|12/2019|0.66|0.65|1.07B|1.06B
2021-12-25 13:14:32|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US3434121022|43717|Fluor Stock Price Today   FLR Live Ticker - Investing.com|3.47B|3470000000|24.53|2,267,374|48.85%|14.41-25.68|24.47-24.95|24.63|141411916|2.9|-|12.93B|12930000000|-1.07|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||34|2021-11-05|Nov 05, 2021|09/2021|0.23|0.1495|3.1B|3.21B|2021-08-06|Aug 06, 2021|06/2021|0.32|0.0844|3.24B|3.2B|2021-05-07|May 07, 2021|03/2021|-0.43|0.0453|2.94B|3.2B|2021-02-26|Feb 26, 2021|12/2020|-0.82|0.2898|3.7B|3.71B|2020-12-10|Dec 10, 2020|09/2020|0.14|0.2823|3.8B|3.92B|2020-11-12|Nov 12, 2020|06/2020|-0.19|0.23|4.09B|3.89B|2020-10-22|Oct 22, 2020|03/2020|-1.22|0.26|4.12B|4.33B|2020-09-25|Sep 25, 2020|12/2019|-2.11|0.26|3.64B|3.93B
2021-12-25 13:14:35|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US3024913036|6400|FMC Stock Price Today   FMC Live Ticker - Investing.com|13.83B|13830000000|109.12|937,073|-4.64%|87.27-123.66|107.57-109.68|107.5|126751495|0.88|23.02|4.78B|4780000000|4.74|2.12|1.94%|Feb 08, 2022|2022-02-08||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.43|1.32|1.19B|1.17B|2021-08-03|Aug 03, 2021|06/2021|1.81|1.78|1.24B|1.23B|2021-05-05|May 05, 2021|03/2021|1.53|1.51|1.2B|1.17B|2021-02-09|Feb 09, 2021|12/2020|1.42|1.46|1.15B|1.16B|2020-11-02|Nov 02, 2020|09/2020|1.22|1.11|1.08B|1.07B|2020-08-04|Aug 04, 2020|06/2020|1.72|1.66|1.16B|1.21B|2020-05-05|May 05, 2020|03/2020|1.84|1.78|1.25B|1.24B|2020-02-05|Feb 05, 2020|12/2019|1.76|1.54|1.2B|1.19B
2021-12-25 13:14:41|00268|32358|/equities/foot-locker|SnP500/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US3448491049|33522|Foot Locker Stock Price Today   FL Live Ticker - Investing.com|4.21B|4210000000|41.91|2,086,679|6.13%|38.9-66.71|41.51-42.48|41.73|100368462|1.38|4.82|8.81B|8810000000|8.69|1.20|2.86%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-19|Nov 19, 2021|10/2021|1.93|1.37|2.19B|2.14B|2021-08-20|Aug 20, 2021|07/2021|2.21|1.01|2.28B|2.1B|2021-05-21|May 21, 2021|04/2021|1.96|1.21|2.15B|1.9B|2021-02-26|Feb 26, 2021|01/2021|1.55|1.37|2.19B|2.29B|2020-11-20|Nov 20, 2020|10/2020|1.21|0.6297|2.11B|1.95B|2020-08-21|Aug 21, 2020|07/2020|0.71|0.69|2.08B|2.08B|2020-05-22|May 22, 2020|04/2020|-0.67|-0.14|1.18B|1.36B|2020-02-28|Feb 28, 2020|01/2020|1.63|1.58|2.22B|2.24B
2021-12-25 13:14:45|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE||USD|Consumer Discretionary|Automobiles|United States|US3453708600|186000|Ford Motor Stock Price Today   F Live Ticker - Investing.com|80.92B|80920000000|20.25|91,319,773|128.56%|8.43-21.49|20-20.41|20.14|3996241503|1.1|28.73|134.62B|134620000000|0.7|0.40|2.09%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.51|0.2692|35.68B|38.21B|2021-07-28|Jul 28, 2021|06/2021|0.13|-0.0326|26.75B|24.72B|2021-04-28|Apr 28, 2021|03/2021|0.89|0.3017|36.23B|36.13B|2021-02-04|Feb 04, 2021|12/2020|0.34|-0.0652|36B|36.77B|2020-10-28|Oct 28, 2020|09/2020|0.65|0.2008|37.5B|35.72B|2020-07-30|Jul 30, 2020|06/2020|-0.35|-1.17|19.37B|19.35B|2020-04-28|Apr 28, 2020|03/2020|-0.23|-0.08|34.32B|34.69B|2020-02-04|Feb 04, 2020|12/2019|0.12|0.17|39.7B|39.63B
2021-12-25 13:14:48|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US34959J1088|17000|Fortive Corp Stock Price Today   FTV Live Ticker - Investing.com|26.71B|26710000000|74.50|1,812,323|6.98%|64.6-79.87|72.8-74.96|72.65|358577652|1.14|16.10|8.51B|8510000000|4.63|0.28|0.38%|Feb 10, 2022|2022-02-10||||||||||22|2021-10-28|Oct 28, 2021|09/2021|0.66|0.6513|1.3B|1.32B|2021-07-29|Jul 29, 2021|06/2021|0.66|0.6013|1.32B|1.29B|2021-04-29|Apr 29, 2021|03/2021|0.63|0.5964|1.26B|1.22B|2021-02-04|Feb 04, 2021|12/2020|0.7|0.6268|1.32B|1.29B|2020-10-27|Oct 27, 2020|09/2020|0.94|0.8034|1.9B|1.89B|2020-07-28|Jul 28, 2020|06/2020|0.5686|0.59|1.57B|1.5B|2020-04-30|Apr 30, 2020|03/2020|0.6188|0.71|1.71B|1.78B|2020-02-06|Feb 06, 2020|12/2019|0.8613|0.97|2B|1.97B
2021-12-25 13:14:51|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Building Products|United States|US34964C1062|27505|Fortune Brands Stock Price Today   FBHS Live Ticker - Investing.com|13.94B|13940000000|102.72|912,699|15.33%|80.4-114|100.82-103.29|100.47|135734346|1.63|18.96|7.35B|7350000000|5.42|1.12|1.09%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.49|1.38|1.99B|1.94B|2021-07-28|Jul 28, 2021|06/2021|1.56|1.39|1.94B|1.89B|2021-04-29|Apr 29, 2021|03/2021|1.36|1.05|1.77B|1.64B|2021-02-02|Feb 02, 2021|12/2020|1.25|1.17|1.66B|1.62B|2020-10-28|Oct 28, 2020|09/2020|1.19|1.06|1.65B|1.53B|2020-07-29|Jul 29, 2020|06/2020|0.94|0.61|1.38B|1.3B|2020-04-30|Apr 30, 2020|03/2020|0.81|0.67|1.4B|1.37B|2020-01-29|Jan 29, 2020|12/2019|1|0.97|1.47B|1.48B
2021-12-25 13:14:54|00272|8167|/equities/franklin-res|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US3546131018|10300|Franklin Resources  Stock Price Today   BEN Live Ticker - Investing.com|16.77B|16770000000|33.42|2,764,897|34.76%|23.96-38.27|32.93-33.51|32.87|501795099|1.19|9.35|8.43B|8430000000|3.58|1.16|3.47%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.26|0.8588|1.66B|1.6B|2021-08-03|Aug 03, 2021|06/2021|0.96|0.777|1.65B|1.56B|2021-05-04|May 04, 2021|03/2021|0.79|0.7443|1.53B|1.49B|2021-02-02|Feb 02, 2021|12/2020|0.73|0.7246|1.48B|1.44B|2020-10-27|Oct 27, 2020|09/2020|0.56|0.6806|1.23B|1.23B|2020-07-28|Jul 28, 2020|06/2020|0.7|0.55|797.5M|1.25B|2020-04-30|Apr 30, 2020|03/2020|0.66|0.42|1.34B|1.31B|2020-01-30|Jan 30, 2020|12/2019|0.7|0.67|1.41B|1.44B
2021-12-25 13:14:57|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Metals &amp; Mining|United States|US35671D8570|24500|Freeport Stock Price Today   FCX Live Ticker - Investing.com|60.4B|60400000000|41.13|18,651,420|65.91%|24.31-46.1|39.84-41.29|40.14|1468473516|2.08|15.64|21.18B|21180000000|2.63|0.60|1.46%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.89|0.8088|6.08B|6.18B|2021-07-22|Jul 22, 2021|06/2021|0.77|0.7605|5.75B|5.73B|2021-04-22|Apr 22, 2021|03/2021|0.51|0.512|4.85B|4.87B|2021-01-26|Jan 26, 2021|12/2020|0.39|0.3859|4.5B|4.33B|2020-10-22|Oct 22, 2020|09/2020|0.29|0.2077|3.85B|3.74B|2020-07-23|Jul 23, 2020|06/2020|0.03|-0.03|3.05B|3.13B|2020-04-24|Apr 24, 2020|03/2020|-0.16|-0.18|2.8B|2.9B|2020-01-23|Jan 23, 2020|12/2019|0.02|-0.00|3.91B|3,698M
2021-12-25 13:15:00|00274|7925|/equities/gap.inc|SnP500/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US3647601083|117000|Gap Stock Price Today   GPS Live Ticker - Investing.com|6.45B|6450000000|17.28|9,249,124|-15.42%|15.84-37.63|17.11-17.48|17.19|373403244|1.74|17.41|16.57B|16570000000|0.99|0.48|2.78%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-23|Nov 23, 2021|10/2021|0.27|0.4879|3.94B|4.42B|2021-08-26|Aug 26, 2021|07/2021|0.7|0.4631|4.21B|4.12B|2021-05-27|May 27, 2021|04/2021|0.48|-0.0521|3.99B|3.44B|2021-03-04|Mar 04, 2021|01/2021|0.61|0.188|4.42B|4.66B|2020-11-24|Nov 24, 2020|10/2020|0.25|0.317|3.99B|3.82B|2020-08-27|Aug 27, 2020|07/2020|-0.17|-0.41|3.28B|2.91B|2020-06-04|Jun 04, 2020|04/2020|-2.51|-0.67|2.11B|2.31B|2020-03-12|Mar 12, 2020|01/2020|0.58|0.41|4.67B|4.54B
2021-12-25 13:15:04|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|CH0114405324|16000|Garmin  Stock Price Today   GRMN Live Ticker - Investing.com|25.86B|25860000000|134.48|868,649|11.87%|113.59-178.8|134.37-135.43|134.1|192322049|0.97|22.95|4.94B|4940000000|5.86|2.68|1.99%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.41|1.27|1.19B|1.15B|2021-07-28|Jul 28, 2021|06/2021|1.68|1.25|1.33B|1.11B|2021-04-28|Apr 28, 2021|03/2021|1.18|0.9132|1.07B|937.68M|2021-02-17|Feb 17, 2021|12/2020|1.73|1.4|1.35B|1.18B|2020-10-28|Oct 28, 2020|09/2020|1.58|0.9975|1.11B|892.14M|2020-07-29|Jul 29, 2020|06/2020|0.91|0.38|869.87M|658.77M|2020-04-29|Apr 29, 2020|03/2020|0.91|0.84|856.11M|821.47M|2020-02-19|Feb 19, 2020|12/2019|1.29|1.05|1.1B|1.01B
2021-12-25 13:15:06|00276|39135|/equities/gartner|SnP500/R1000GROWTH||USD|Information Technology|IT Services|United States|US3666511072|15600|Gartner Stock Price Today   IT Live Ticker - Investing.com|26.76B|26760000000|325.38|463,062|105.12%|149.74-368.99|324.48-328.96|324.66|82239010|1.54|40.40|4.54B|4540000000|8.06|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.03|1.56|1.16B|1.16B|2021-08-03|Aug 03, 2021|06/2021|2.24|1.73|1.17B|1.12B|2021-05-04|May 04, 2021|03/2021|2|1.05|1.1B|1.05B|2021-02-09|Feb 09, 2021|12/2020|1.59|0.8165|1.11B|1.07B|2020-11-03|Nov 03, 2020|09/2020|0.91|0.5256|994.6M|928.15M|2020-08-04|Aug 04, 2020|06/2020|1.2|0.81|973.1M|930.53M|2020-05-07|May 07, 2020|03/2020|1.2|0.32|1.02B|1.02B|2020-02-04|Feb 04, 2020|12/2019|1.18|0.82|1.2B|1.19B
2021-12-25 13:15:10|00277|7867|/equities/general-dynam|SnP500/R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US3695501086|100700|General Dynamics Stock Price Today   GD Live Ticker - Investing.com|57.05B|57050000000|204.69|930,834|37.37%|144.5-210.21|203.78-205.85|203.76|278734395|1.09|17.58|38.66B|38660000000|11.65|4.76|2.33%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3.07|2.98|9.57B|9.84B|2021-07-28|Jul 28, 2021|06/2021|2.61|2.54|9.22B|9.31B|2021-04-28|Apr 28, 2021|03/2021|2.48|2.3|9.39B|8.89B|2021-01-27|Jan 27, 2021|12/2020|3.49|3.54|10.48B|10.78B|2020-10-28|Oct 28, 2020|09/2020|2.9|2.86|9.43B|9.6B|2020-07-29|Jul 29, 2020|06/2020|2.18|2.15|9.26B|8.95B|2020-04-29|Apr 29, 2020|03/2020|2.43|2.58|8.75B|9.25B|2020-01-29|Jan 29, 2020|12/2019|3.51|3.44|10.77B|10,648M
2021-12-25 13:15:12|00278|8193|/equities/general-electric|SnP500/R1000VALUE||USD|Industrials|Industrial Conglomerates|United States|US3696043013|174000|GE Stock Price Today   GE Live Ticker - Investing.com|103.18B|103180000000|94.00|7,046,090|10.33%|83.2-116.17|93.3-94.54|93.07|1097662904|1.04|44.22|75.76B|75760000000|2.13|0.32|0.35%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.57|0.4278|18.43B|19.29B|2021-07-27|Jul 27, 2021|06/2021|0.4|0.2607|16.92B|18.14B|2021-04-27|Apr 27, 2021|03/2021|0.03|0.0134|17.12B|17.59B|2021-01-26|Jan 26, 2021|12/2020|0.08|0.0864|21.93B|21.75B|2020-10-28|Oct 28, 2020|09/2020|0.06|-0.0406|19.42B|18.73B|2020-07-29|Jul 29, 2020|06/2020|-0.15|-0.1|17.75B|16.86B|2020-04-29|Apr 29, 2020|03/2020|0.05|0.08|20.52B|20.38B|2020-01-29|Jan 29, 2020|12/2019|0.21|0.17|26.24B|25.67B
2021-12-25 13:15:15|00279|263|/equities/general-mills|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US3703341046|35000|General Mills Stock Price Today   GIS Live Ticker - Investing.com|39.81B|39810000000|65.99|3,240,735|11.6%|53.96-69.68|65.83-66.22|65.7|603206700|0.52|18.18|18.61B|18610000000|3.63|2.04|3.09%|Mar 23, 2022|2022-03-23||||||||||30|2021-12-21|Dec 21, 2021|11/2021|0.99|1.05|5.02B|4.84B|2021-09-22|Sep 22, 2021|08/2021|0.99|0.8883|4.54B|4.3B|2021-06-30|Jun 30, 2021|05/2021|0.91|0.8456|4.52B|4.36B|2021-03-24|Mar 24, 2021|02/2021|0.82|0.8383|4.52B|4.45B|2020-12-17|Dec 17, 2020|11/2020|1.06|0.9732|4.72B|4.65B|2020-09-23|Sep 23, 2020|08/2020|1|0.8777|4.36B|4.22B|2020-07-01|Jul 01, 2020|05/2020|1.1|1.06|5.02B|4.98B|2020-03-18|Mar 18, 2020|02/2020|0.77|0.76|4.18B|4.21B
2021-12-25 13:15:18|00280|239|/equities/gen-motors|SnP500/R1000VALUE||USD|Consumer Discretionary|Automobiles|United States|US37045V1008|155000|GM Stock Price Today   GM Live Ticker - Investing.com|82.63B|82630000000|56.91|18,518,499|36.87%|40.04-65.18|55.77-57.09|56.08|1451860294|1.18|7.61|130.94B|130940000000|7.48|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||34|2021-10-27|Oct 27, 2021|09/2021|1.52|0.9845|26.78B|30.72B|2021-08-04|Aug 04, 2021|06/2021|1.97|1.82|34.2B|29.92B|2021-05-05|May 05, 2021|03/2021|2.25|1.05|32.5B|33B|2021-02-10|Feb 10, 2021|12/2020|1.93|1.6|37.52B|37.52B|2020-11-05|Nov 05, 2020|09/2020|2.83|1.38|35.5B|35.43B|2020-07-29|Jul 29, 2020|06/2020|-0.5|-1.77|16.8B|16.19B|2020-05-06|May 06, 2020|03/2020|0.62|0.4|32.71B|32.09B|2020-02-05|Feb 05, 2020|12/2019|0.05|0.01|30.83B|31.26B
2021-12-25 13:15:21|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE||USD|Consumer Discretionary|Distributors|United States|US3724601055|50000|Genuine Parts Stock Price Today   GPC Live Ticker - Investing.com|19.28B|19280000000|135.37|590,910|36.24%|93.62-139.11|135.36-137|135.25|142421748|1.08|24.02|18.32B|18320000000|5.63|3.26|2.52%|Feb 22, 2022|2022-02-22||||||||||34|2021-10-21|Oct 21, 2021|09/2021|1.88|1.64|4.82B|4.69B|2021-07-22|Jul 22, 2021|06/2021|1.74|1.54|4.78B|4.33B|2021-04-22|Apr 22, 2021|03/2021|1.5|1.14|4.46B|4.3B|2021-02-17|Feb 17, 2021|12/2020|1.52|1.35|4.25B|4.31B|2020-10-22|Oct 22, 2020|09/2020|1.63|1.4|4.37B|4.41B|2020-07-30|Jul 30, 2020|06/2020|1.32|0.93|3.82B|4.36B|2020-05-06|May 06, 2020|03/2020|0.92|1.11|4.56B|4.59B|2020-02-19|Feb 19, 2020|12/2019|1.35|1.3|4.71B|4.69B
2021-12-25 13:15:24|00282|39277|/equities/global-payments|SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US37940X1028|24000|Global Payments Stock Price Today   GPN Live Ticker - Investing.com|39.27B|39270000000|135.35|2,713,629|-34.15%|116.75-220.81|134.02-136.39|134.84|290151001|1.12|42.66|8.26B|8260000000|3.17|1.00|0.78%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.18|2.14|2B|1.99B|2021-08-02|Aug 02, 2021|06/2021|2.04|1.9|1.94B|1.86B|2021-05-04|May 04, 2021|03/2021|1.82|1.77|1.81B|1.77B|2021-02-08|Feb 08, 2021|12/2020|1.8|1.76|1.75B|1.76B|2020-10-29|Oct 29, 2020|09/2020|1.71|1.66|1.75B|1.73B|2020-08-03|Aug 03, 2020|06/2020|1.31|1.21|1.52B|1.46B|2020-05-06|May 06, 2020|03/2020|1.58|1.53|1.73B|1.74B|2020-02-12|Feb 12, 2020|12/2019|1.62|1.6|1.8B|1.81B
2021-12-25 13:15:27|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US37959E1029|3261|Torchmark Stock Price Today   GL Live Ticker - Investing.com|9.36B|9360000000|92.70|501,964|-0.18%|85.25-108.22|91.75-93.25|91.76|100979225|1.12|12.54|5.05B|5050000000|7.39|0.79|0.85%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.78|1.89|1.28B|1.27B|2021-07-21|Jul 21, 2021|06/2021|1.85|1.82|1.27B|1.25B|2021-04-21|Apr 21, 2021|03/2021|1.53|1.61|1.27B|1.23B|2021-02-02|Feb 02, 2021|12/2020|1.74|1.71|1.23B|1.2B|2020-10-21|Oct 21, 2020|09/2020|1.75|1.76|1.2B|1.19B|2020-07-22|Jul 22, 2020|06/2020|1.65|1.51|1.18B|1.16B|2020-04-22|Apr 22, 2020|03/2020|1.73|1.72|1.13B|1.17B|2020-02-04|Feb 04, 2020|12/2019|1.7|1.72|1.14B|1.13B
2021-12-25 13:15:30|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US3825501014|62000|Goodyear Stock Price Today   GT Live Ticker - Investing.com|5.93B|5930000000|21.07|3,918,144|103.38%|10.02-24.89|20.8-21.2|20.77|281292551|2|20.02|16.08B|16080000000|1.05|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.72|0.2795|4.95B|4.96B|2021-08-06|Aug 06, 2021|06/2021|0.32|0.1587|3.99B|3.74B|2021-04-30|Apr 30, 2021|03/2021|0.43|0.1196|3.51B|3.52B|2021-02-09|Feb 09, 2021|12/2020|0.44|0.1602|3.66B|3.61B|2020-10-30|Oct 30, 2020|09/2020|0.1|-0.0401|3.47B|3.42B|2020-07-31|Jul 31, 2020|06/2020|-1.87|-2.08|2.14B|1.86B|2020-04-30|Apr 30, 2020|03/2020|-0.6|-0.23|3.06B|3B|2020-02-11|Feb 11, 2020|12/2019|0.19|0.52|3.71B|3.86B
2021-12-25 13:15:33|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US0936711052|3600|Block H &amp; R Stock Price Today   HRB Live Ticker - Investing.com|4.13B|4130000000|23.54|1,631,784|52.17%|15.25-26.51|23.42-23.64|23.36|175629423|0.79|-|3.3B|3300000000|-|1.08|4.63%|Mar 09, 2022|2022-03-09||||||||||35|2021-12-06|Dec 06, 2021|12/2021|--|--|--|--|2021-09-01|Sep 01, 2021|07/2021|-0.84|0.50|192.6M|617.03M|2021-08-30|Aug 30, 2021|09/2021|--|--|--|--|2021-06-15|Jun 15, 2021|04/2021|5.16|5.1|2.33B|2.32B|2021-03-09|Mar 09, 2021|01/2021|-1.17|-1.29|308.23M|341.49M|2020-12-08|Dec 08, 2020|10/2020|-1.09|-0.9389|176.55M|163.68M|2020-09-01|Sep 01, 2020|07/2020|0.55|0.34|601.03M|617.01M|2020-06-16|Jun 16, 2020|04/2020|3.01|2.86|1.81B|1.86B
2021-12-25 13:15:36|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US4062161017|40000|Halliburton Stock Price Today   HAL Live Ticker - Investing.com|20.33B|20330000000|22.71|9,644,493|18.22%|17.23-26.75|22.7-23.07|22.73|895116136|2.77|51.00|14.26B|14260000000|0.45|0.18|0.77%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.28|0.2753|3.86B|3.89B|2021-07-20|Jul 20, 2021|06/2021|0.26|0.2222|3.71B|3.71B|2021-04-21|Apr 21, 2021|03/2021|0.19|0.1681|3.45B|3.36B|2021-01-19|Jan 19, 2021|12/2020|0.18|0.1476|3.24B|3.21B|2020-10-19|Oct 19, 2020|09/2020|0.11|0.0843|2.98B|3.09B|2020-07-20|Jul 20, 2020|06/2020|0.05|-0.11|3.2B|3.3B|2020-04-20|Apr 20, 2020|03/2020|0.31|0.25|5.04B|5.02B|2020-01-21|Jan 21, 2020|12/2019|0.32|0.3|5.19B|5.13B
2021-12-25 13:15:39|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US4103451021|58500|Hanesbrands Stock Price Today   HBI Live Ticker - Investing.com|5.66B|5660000000|16.21|5,362,834|11.1%|14.21-22.82|16.08-16.38|16.15|349204513|1.51|70.02|6.85B|6850000000|0.23|0.60|3.64%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.53|0.4776|1.79B|1.8B|2021-08-05|Aug 05, 2021|06/2021|0.47|0.3941|1.75B|1.59B|2021-05-11|May 11, 2021|03/2021|0.39|0.2574|1.51B|1.5B|2021-02-09|Feb 09, 2021|12/2020|0.38|0.2855|1.8B|1.64B|2020-11-05|Nov 05, 2020|09/2020|0.42|0.3884|1.81B|1.66B|2020-07-30|Jul 30, 2020|06/2020|0.6|-0.02|1.74B|1.17B|2020-04-30|Apr 30, 2020|03/2020|0.05|0.11|1.32B|1.34B|2020-02-06|Feb 06, 2020|12/2019|0.51|0.51|1.75B|1.75B
2021-12-25 13:15:41|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE||USD|Consumer Discretionary|Automobiles|United States|US4128221086|5150|Harley- Davidson Stock Price Today   HOG Live Ticker - Investing.com|5.58B|5580000000|36.24|1,919,762|-2.34%|31.2-52.06|35.36-36.75|35.41|153876904|1.47|10.57|5.05B|5050000000|3.43|0.60|1.59%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-27|Oct 27, 2021|09/2021|1.18|0.7736|1.16B|1.14B|2021-07-21|Jul 21, 2021|06/2021|1.41|1.21|1.33B|1.39B|2021-04-19|Apr 19, 2021|03/2021|1.68|0.8952|1.42B|1.26B|2021-02-02|Feb 02, 2021|12/2020|-0.44|0.2117|530.96M|772.94M|2020-10-27|Oct 27, 2020|09/2020|1.05|0.2752|964.03M|844.16M|2020-07-28|Jul 28, 2020|06/2020|-0.35|0.11|669.27M|760.64M|2020-04-28|Apr 28, 2020|03/2020|0.51|0.58|1.1B|1.04B|2020-01-28|Jan 28, 2020|12/2019|0.2|0.24|874.1M|922.43M
2021-12-25 13:15:45|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US4165151048|18500|Hartford Stock Price Today   HIG Live Ticker - Investing.com|23.24B|23240000000|68.27|1,726,724|41.02%|47.36-78.17|67.73-68.47|67.63|340353353|1.07|11.39|21.9B|21900000000|6|1.54|2.31%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.26|0.8642|5.69B|5.15B|2021-07-28|Jul 28, 2021|06/2021|2.33|1.34|5.59B|5.08B|2021-04-22|Apr 22, 2021|03/2021|0.56|0.5957|5.3B|4.64B|2021-02-04|Feb 04, 2021|12/2020|1.76|1.33|5.33B|4.99B|2020-10-29|Oct 29, 2020|09/2020|1.46|0.8939|5.17B|4.93B|2020-07-30|Jul 30, 2020|06/2020|1.22|1.19|5.07B|4.86B|2020-04-29|Apr 29, 2020|03/2020|1.34|1.34|5.05B|5.03B|2020-02-03|Feb 03, 2020|12/2019|1.43|1.32|5.36B|5.24B
2021-12-25 13:15:48|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US4180561072|6822|Hasbro Stock Price Today   HAS Live Ticker - Investing.com|13.51B|13510000000|97.92|820,836|5.12%|86.05-104.88|96.25-98.37|96.62|137946906|1.02|27.57|6.13B|6130000000|3.55|2.72|2.78%|Feb 07, 2022|2022-02-07||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.96|1.69|1.97B|1.97B|2021-07-26|Jul 26, 2021|06/2021|1.05|0.4726|1.32B|1.16B|2021-04-27|Apr 27, 2021|03/2021|1|0.6448|1.11B|1.17B|2021-02-08|Feb 08, 2021|12/2020|1.27|1.15|1.72B|1.69B|2020-10-26|Oct 26, 2020|09/2020|1.88|1.63|1.78B|1.74B|2020-07-27|Jul 27, 2020|06/2020|0.02|0.22|860.28M|985.47M|2020-04-29|Apr 29, 2020|03/2020|0.57|0.66|1.11B|1.15B|2020-02-11|Feb 11, 2020|12/2019|1.24|0.93|1.43B|1.43B
2021-12-25 13:15:51|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US40412C1018|235000|HCA Stock Price Today   HCA Live Ticker - Investing.com|78.39B|78390000000|252.05|1,409,410|53.46%|156.43-263.92|251.46-255|252.07|311022800|1.66|12.84|57.98B|57980000000|19.64|1.92|0.79%|Feb 01, 2022|2022-02-01||||||||||29|2021-10-22|Oct 22, 2021|09/2021|4.57|4.06|15.28B|14.53B|2021-07-20|Jul 20, 2021|06/2021|4.37|3.16|14.44B|13.61B|2021-04-22|Apr 22, 2021|03/2021|4.14|3.32|13.98B|13.63B|2021-02-02|Feb 02, 2021|12/2020|4.13|3.57|14.29B|13.99B|2020-10-26|Oct 26, 2020|09/2020|1.92|2.29|13.31B|12.85B|2020-07-22|Jul 22, 2020|06/2020|3.23|-0.19|11.07B|10.09B|2020-04-21|Apr 21, 2020|03/2020|2.33|2.64|12.86B|13.06B|2020-01-28|Jan 28, 2020|12/2019|3.09|3.09|13.52B|13.36B
2021-12-25 13:15:54|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US42250P1030|217|HCP Stock Price Today   PEAK Live Ticker - Investing.com|19.23B|19230000000|35.19|2,793,141|18.25%|28.14-37.69|35.09-35.51|35.42|546397223|0.72|284.55|3.06B|3060000000|0.12|1.20|3.58%|Feb 15, 2022|2022-02-15||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.1|0.0956|481.47M|471.21M|2021-08-03|Aug 03, 2021|06/2021|0.51|0.1436|476.24M|473.92M|2021-05-04|May 04, 2021|03/2021|0.27|0.0796|455.28M|501.16M|2021-02-09|Feb 09, 2021|12/2020|0.27|0.0508|431.7M|597.22M|2020-11-02|Nov 02, 2020|09/2020|-0.12|0.0264|597.74M|592.13M|2020-08-04|Aug 04, 2020|06/2020|0.09|0.06|588.44M|631.08M|2020-05-05|May 05, 2020|03/2020|0.54|0.1|585.15M|543.08M|2020-02-11|Feb 11, 2020|12/2019|0.09|0.07|531.69M|540.61M
2021-12-25 13:15:57|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US4234521015|5932|Helmerich&amp;Payne Stock Price Today   HP Live Ticker - Investing.com|2.67B|2670000000|24.75|1,350,422|2.27%|20.93-36.25|24.65-25.26|24.87|108002263|2.23|-|1.46B|1460000000|-3.14|1.00|4.04%|Jan 27, 2022|2022-01-27||||||||||34|2021-11-17|Nov 17, 2021|09/2021|-0.62|-0.5029|343.81M|350.02M|2021-07-28|Jul 28, 2021|06/2021|-0.57|-0.556|332.21M|326.48M|2021-04-29|Apr 29, 2021|03/2021|-0.6|-0.632|296.17M|295.08M|2021-02-09|Feb 09, 2021|12/2020|-0.82|-0.7862|246.38M|233.45M|2020-11-19|Nov 19, 2020|09/2020|-0.74|-0.7754|208.27M|201.63M|2020-07-28|Jul 28, 2020|06/2020|-0.34|-0.65|317.36M|316.78M|2020-04-30|Apr 30, 2020|03/2020|-0.01|0.03|633.64M|574.04M|2020-02-03|Feb 03, 2020|12/2019|0.13|0.08|614.66M|603.99M
2021-12-25 13:16:01|00294|6405|/equities/henry-schein|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US8064071025|21000|Henry Schein Stock Price Today   HSIC Live Ticker - Investing.com|10.39B|10390000000|74.93|728,741|13.82%|60.7-83.45|74.32-75.17|74.33|138674412|0.83|17.05|12.24B|12240000000|4.39|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.1|0.9474|3.18B|2.94B|2021-08-03|Aug 03, 2021|06/2021|1.11|0.9758|2.97B|2.87B|2021-05-04|May 04, 2021|03/2021|1.24|0.8423|2.92B|2.8B|2021-02-17|Feb 17, 2021|12/2020|1|0.9862|3.17B|2.89B|2020-11-02|Nov 02, 2020|09/2020|1.03|0.7873|2.84B|2.47B|2020-08-04|Aug 04, 2020|06/2020|0.00|-0.15|1.68B|1.38B|2020-05-05|May 05, 2020|03/2020|0.94|0.74|2.43B|2.32B|2020-02-20|Feb 20, 2020|12/2019|0.97|0.91|2.67B|2.64B
2021-12-25 13:16:05|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Food Products|United States|US4278661081|16040|Hershey Stock Price Today   HSY Live Ticker - Investing.com|38.82B|38820000000|188.46|896,634|25.68%|143.58-192.66|188.29-190.04|188.87|206003728|0.41|27.37|8.83B|8830000000|6.88|3.60|2.01%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.1|2|2.36B|2.33B|2021-07-29|Jul 29, 2021|06/2021|1.47|1.43|1.99B|1.84B|2021-04-29|Apr 29, 2021|03/2021|1.92|1.8|2.3B|2.11B|2021-02-04|Feb 04, 2021|12/2020|1.49|1.43|2.19B|2.11B|2020-11-06|Nov 06, 2020|09/2020|1.86|1.74|2.22B|2.18B|2020-07-23|Jul 23, 2020|06/2020|1.31|1.12|1.71B|1.74B|2020-04-23|Apr 23, 2020|03/2020|1.63|1.71|2.04B|2.08B|2020-01-30|Jan 30, 2020|12/2019|1.28|1.24|2.07B|2.06B
2021-12-25 13:16:08|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US42809H1077|1621|Hess Stock Price Today   HES Live Ticker - Investing.com|22.62B|22620000000|73.49|2,073,804|37.26%|52.18-92.79|73.47-75.22|74.11|307809894|2.01|115.83|6.56B|6560000000|0.63|1.00|1.30%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.28|0.2549|1.81B|1.52B|2021-07-28|Jul 28, 2021|06/2021|0.24|0.1422|1.6B|1.49B|2021-04-28|Apr 28, 2021|03/2021|0.82|0.3328|1.92B|1.62B|2021-01-27|Jan 27, 2021|12/2020|-0.58|-0.657|1.42B|1.16B|2020-10-28|Oct 28, 2020|09/2020|-0.71|-0.672|1.18B|1.17B|2020-07-29|Jul 29, 2020|06/2020|-1.05|-1.14|832M|950.64M|2020-05-07|May 07, 2020|03/2020|-0.6|-0.63|1.36B|1.42B|2020-01-29|Jan 29, 2020|12/2019|-0.6|-0.51|1.7B|1.54B
2021-12-25 13:16:11|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US42824C1099|60400|Hewlett Packard Enterprise Co Stock Price Today   HPE Live Ticker - Investing.com|20.38B|20380000000|15.76|10,858,019|34.01%|11.53-16.73|15.57-15.88|15.55|1293439907|1.23|6.14|27.78B|27780000000|2.57|0.48|3.08%|Feb 24, 2022|2022-02-24||||||||||25|2021-11-30|Nov 30, 2021|10/2021|0.52|0.4843|7.35B|7.38B|2021-09-02|Sep 02, 2021|07/2021|0.47|0.4247|6.9B|6.94B|2021-06-01|Jun 01, 2021|04/2021|0.46|0.4198|6.7B|6.61B|2021-03-02|Mar 02, 2021|01/2021|0.52|0.4095|6.83B|6.74B|2020-12-01|Dec 01, 2020|10/2020|0.37|0.3374|7.21B|6.88B|2020-08-25|Aug 25, 2020|07/2020|0.32|0.23|6.82B|6.06B|2020-05-21|May 21, 2020|04/2020|0.22|0.29|6.01B|6.31B|2020-03-03|Mar 03, 2020|01/2020|0.44|0.44|6.95B|7.21B
2021-12-25 13:16:14|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US43300A2033|141000|Hilton Worldwide Holdings Inc Stock Price Today   HLT Live Ticker - Investing.com|43.11B|43110000000|154.67|2,107,988|44.7%|98.57-155.22|152.52-155.19|152.74|278721682|1.26|1,256.48|4.84B|4840000000|0.12|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||31|2021-10-27|Oct 27, 2021|09/2021|0.78|0.7794|1.75B|1.7B|2021-07-29|Jul 29, 2021|06/2021|0.56|0.4013|1.33B|1.42B|2021-05-05|May 05, 2021|03/2021|0.02|0.072|874M|1.09B|2021-02-17|Feb 17, 2021|12/2020|-0.1|0.026|890M|1.03B|2020-11-04|Nov 04, 2020|09/2020|0.06|-0.0388|933M|963.5M|2020-08-06|Aug 06, 2020|06/2020|-0.6147|-0.31|564M|818.8M|2020-05-07|May 07, 2020|03/2020|0.74|0.51|1.92B|1.93B|2020-02-11|Feb 11, 2020|12/2019|1|0.96|2.37B|2.36B
2021-12-25 13:16:18|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US4364401012|6705|Hologic Stock Price Today   HOLX Live Ticker - Investing.com|19.14B|19140000000|76.12|1,489,384|1.81%|60.1-85|75.67-77.35|77.22|251420529|1.11|10.56|5.63B|5630000000|7.21|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.61|1|1.32B|1.04B|2021-07-28|Jul 28, 2021|06/2021|1.33|1.12|1.17B|1.04B|2021-04-28|Apr 28, 2021|03/2021|2.59|2.62|1.54B|1.54B|2021-01-27|Jan 27, 2021|12/2020|2.86|2.17|1.61B|1.4B|2020-11-04|Nov 04, 2020|09/2020|2.07|1.23|1.35B|1.12B|2020-07-29|Jul 29, 2020|06/2020|0.75|0.39|822.9M|616.7M|2020-04-29|Apr 29, 2020|03/2020|0.57|0.57|756.1M|745.85M|2020-01-29|Jan 29, 2020|12/2019|0.61|0.61|850.5M|845.09M
2021-12-25 13:16:21|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US4404521001|20000|Hormel Foods Stock Price Today   HRL Live Ticker - Investing.com|25.92B|25920000000|47.77|2,183,554|1.27%|40.48-50.86|47.57-47.98|47.7|542569949|0.05|28.78|11.39B|11390000000|1.66|1.04|2.18%|Feb 24, 2022|2022-02-24||||||||||34|2021-12-09|Dec 09, 2021|10/2021|0.51|0.5006|3.45B|3.22B|2021-09-02|Sep 02, 2021|07/2021|0.39|0.3888|2.86B|2.73B|2021-05-20|May 20, 2021|04/2021|0.42|0.41|2.61B|2.41B|2021-02-18|Feb 18, 2021|01/2021|0.41|0.404|2.46B|2.37B|2020-11-24|Nov 24, 2020|10/2020|0.43|0.4381|2.42B|2.59B|2020-08-25|Aug 25, 2020|07/2020|0.37|0.34|2.38B|2.37B|2020-05-21|May 21, 2020|04/2020|0.42|0.43|2.4B|2.39B|2020-02-20|Feb 20, 2020|01/2020|0.45|0.45|2.38B|2.37B
2021-12-25 13:16:24|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US44107P1049|163|Host Hotels &amp; Resorts Stock Price Today   HST Live Ticker - Investing.com|12.51B|12510000000|17.35|7,405,077|22.18%|13.17-19.02|17.27-17.52|17.21|721287897|1.35|-|2.16B|2160000000|-0.56|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||34|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.0925|844M|790.25M|2021-08-03|Aug 03, 2021|06/2021|-0.09|-0.2228|649M|615.83M|2021-05-04|May 04, 2021|03/2021|-0.22|-0.4011|399M|329.78M|2021-02-18|Feb 18, 2021|12/2020|-0.09|-0.42|267M|240.57M|2020-11-04|Nov 04, 2020|09/2020|-0.44|-0.4531|198M|221.09M|2020-07-30|Jul 30, 2020|06/2020|-0.5|-0.51|103M|116.23M|2020-05-07|May 07, 2020|03/2020|0.00|0.09|1.05B|1.07B|2020-02-19|Feb 19, 2020|12/2019|0.11|0.12|1.33B|1.31B
2021-12-25 13:16:27|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US40434L1052|51000|Hewlett Stock Price Today   HPQ Live Ticker - Investing.com|40.76B|40760000000|37.65|10,498,276|55.19%|23.85-38.49|37.12-38.04|37.28|1082722559|1.02|6.90|63.49B|63490000000|5.46|1.00|2.71%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-23|Nov 23, 2021|10/2021|0.94|0.883|16.68B|15.39B|2021-08-26|Aug 26, 2021|07/2021|1|0.8364|15.29B|15.9B|2021-05-27|May 27, 2021|04/2021|0.93|0.8893|15.88B|14.98B|2021-02-25|Feb 25, 2021|01/2021|0.92|0.6616|15.65B|15B|2020-11-24|Nov 24, 2020|10/2020|0.62|0.5224|15.26B|14.69B|2020-08-27|Aug 27, 2020|07/2020|0.49|0.43|14.29B|13.34B|2020-05-27|May 27, 2020|04/2020|0.51|0.44|12.47B|12.93B|2020-02-24|Feb 24, 2020|01/2020|0.65|0.54|14.62B|14.63B
2021-12-25 13:16:30|00303|8169|/equities/humana-inc|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US4448591028|48700|Humana Stock Price Today   HUM Live Ticker - Investing.com|59.2B|59200000000|460.54|754,809|13.76%|370.22-475.44|455.72-462.72|456.04|128534291|0.94|22.24|81.07B|81070000000|20.71|2.80|0.61%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|4.83|4.68|20.87B|20.9B|2021-07-28|Jul 28, 2021|06/2021|6.89|6.83|20.65B|20.51B|2021-04-28|Apr 28, 2021|03/2021|7.67|7.07|20.67B|20.48B|2021-02-03|Feb 03, 2021|12/2020|-2.3|-2.37|19.06B|18.77B|2020-11-03|Nov 03, 2020|09/2020|3.08|2.81|18.82B|18.62B|2020-08-05|Aug 05, 2020|06/2020|12.56|10.27|19.08B|18.64B|2020-04-29|Apr 29, 2020|03/2020|5.4|4.66|18.94B|18.45B|2020-02-05|Feb 05, 2020|12/2019|2.28|2.2|16.3B|16.19B
2021-12-25 13:16:34|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE||USD|Financial|Banks|United States|US4461501045|20908|Huntington Banc Stock Price Today   HBAN Live Ticker - Investing.com|22.07B|22070000000|15.26|10,389,267|23.56%|12.21-16.91|15.21-15.44|15.12|1446461249|1.3|16.50|3.12B|3120000000|0.92|0.62|4.03%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.22|0.3088|1.7B|1.7B|2021-07-29|Jul 29, 2021|06/2021|-0.05|0.2724|1.28B|1.29B|2021-04-22|Apr 22, 2021|03/2021|0.48|0.3175|1.37B|1.22B|2021-01-22|Jan 22, 2021|12/2020|0.27|0.2921|1.24B|1.25B|2020-10-22|Oct 22, 2020|09/2020|0.27|0.2498|1.25B|1.23B|2020-07-23|Jul 23, 2020|06/2020|0.13|0.04|1.19B|1.14B|2020-04-23|Apr 23, 2020|03/2020|0.03|0.17|1.16B|1.15B|2020-01-23|Jan 23, 2020|12/2019|0.28|0.31|1.16B|1.16B
2021-12-25 13:16:36|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US45866F1049|9381|Intercontinental Exchange Stock Price Today   ICE Live Ticker - Investing.com|76.53B|76530000000|135.84|2,238,581|20.54%|108.95-139.79|135.36-136.62|135.24|563404336|0.82|25.11|9.07B|9070000000|5.41|1.32|0.98%|Feb 10, 2022|2022-02-10||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.3|1.22|1.8B|1.75B|2021-07-29|Jul 29, 2021|06/2021|1.16|1.16|1.71B|1.71B|2021-04-29|Apr 29, 2021|03/2021|1.34|1.31|1.8B|1.78B|2021-02-04|Feb 04, 2021|12/2020|1.13|1.08|1.67B|1.63B|2020-10-29|Oct 29, 2020|09/2020|1.03|0.9871|1.41B|1.38B|2020-07-30|Jul 30, 2020|06/2020|1.07|1.04|1.4B|1.39B|2020-04-30|Apr 30, 2020|03/2020|1.28|1.24|1.56B|1.54B|2020-02-06|Feb 06, 2020|12/2019|0.95|0.95|1.3B|1.3B
2021-12-25 13:16:39|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE||USD|Materials|Chemicals|United States|US4595061015|13700|Intl Flavors &amp; Fragrances Stock Price Today   IFF Live Ticker - Investing.com|36.42B|36420000000|143.09|1,249,031|30.01%|103.94-157.08|142.21-143.64|142.22|254546994|1.03|111.10|9.9B|9900000000|1.29|3.16|2.21%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-08|Nov 08, 2021|09/2021|0.88|1.37|3.07B|3.02B|2021-08-05|Aug 05, 2021|06/2021|1.5|1.48|3.09B|2.98B|2021-05-10|May 10, 2021|03/2021|1.6|1.53|2.47B|2.45B|2021-02-10|Feb 10, 2021|12/2020|1.32|1.19|1.27B|1.26B|2020-11-09|Nov 09, 2020|09/2020|1.4|1.46|1.27B|1.28B|2020-08-10|Aug 10, 2020|06/2020|1.36|1.28|1.2B|1.23B|2020-05-11|May 11, 2020|03/2020|1.62|1.58|1.35B|1.31B|2020-02-12|Feb 12, 2020|12/2019|1.46|1.45|1.28B|1.27B
2021-12-25 13:16:42|00307|102907|/equities/markit-ltd|SnP500/R1000VALUE||USD|Industrials|Professional Services|United States|BMG475671050|16000|IHS Markit Ltd Stock Price Today   INFO Live Ticker - Investing.com|53.01B|53010000000|132.91|2,136,929|53.88%|83.26-135.82|132.83-133.97|132.75|398841378|1.01|85.83|4.59B|4590000000|1.55|0.80|0.63%|Mar 29, 2022|2022-03-29||||||||||31|2021-09-28|Sep 28, 2021|08/2021|0.85|0.8257|1.18B|1.17B|2021-06-23|Jun 23, 2021|05/2021|0.81|0.7996|1.18B|1.12B|2021-03-23|Mar 23, 2021|02/2021|0.71|0.7008|1.12B|1.11B|2021-01-13|Jan 13, 2021|11/2020|0.72|0.6723|1.11B|1.11B|2020-09-29|Sep 29, 2020|08/2020|0.77|0.693|1.07B|1.07B|2020-06-23|Jun 23, 2020|05/2020|0.69|0.67|1.03B|1.05B|2020-03-24|Mar 24, 2020|02/2020|0.66|0.64|950.9M|1.08B|2020-01-14|Jan 14, 2020|11/2019|0.65|0.61|1.12B|1.12B
2021-12-25 13:16:45|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US4523081093|43000|Illinois Tool Works Stock Price Today   ITW Live Ticker - Investing.com|75.49B|75490000000|240.50|948,048|18.8%|192.89-246.62|237.91-241.46|237.74|313880725|1.11|27.98|14.25B|14250000000|8.6|4.88|2.03%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.02|2|3.56B|3.55B|2021-07-30|Jul 30, 2021|06/2021|2.45|2.09|3.68B|3.56B|2021-04-30|Apr 30, 2021|03/2021|2.11|1.9|3.54B|3.43B|2021-02-05|Feb 05, 2021|12/2020|2.02|1.79|3.48B|3.32B|2020-10-23|Oct 23, 2020|09/2020|1.83|1.47|3.31B|2.98B|2020-07-31|Jul 31, 2020|06/2020|1.01|0.7|2.56B|2.33B|2020-05-05|May 05, 2020|03/2020|1.77|1.71|3.23B|3.3B|2020-01-31|Jan 31, 2020|12/2019|1.88|1.85|3.47B|3,462M
2021-12-25 13:16:48|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US45687V1061|15900|Ingersoll Stock Price Today   IR Live Ticker - Investing.com|24.35B|24350000000|59.74|1,975,817|29.78%|40.64-62.06|58.96-60.05|58.74|407584625|1.47|49.39|5.24B|5240000000|1.21|0.08|0.14%|Feb 21, 2022|2022-02-21||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.57|0.4684|1.33B|1.27B|2021-07-28|Jul 28, 2021|06/2021|0.46|0.4209|1.28B|1.21B|2021-04-28|Apr 28, 2021|03/2021|0.45|0.3569|1.37B|1.32B|2021-02-22|Feb 22, 2021|12/2020|0.53|0.4477|1.51B|1.46B|2020-11-02|Nov 02, 2020|09/2020|0.4|0.3118|1.34B|1.28B|2020-08-03|Aug 03, 2020|06/2020|0.31|0.19|1.26B|1.16B|2020-05-12|May 12, 2020|03/2020|0.27|0.27|1.27B|1.35B|2020-02-17|Feb 17, 2020|12/2019|0.37|0.34|605.8M|596.41M
2021-12-25 13:16:51|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE||USD|Materials|Containers &amp; Packaging|United States|US4601461035|49300|International Paper Stock Price Today   IP Live Ticker - Investing.com|17.75B|17750000000|45.84|3,361,294|-7.88%|43.87-65.27|45.51-46.03|45.27|387263169|0.98|10.06|21.93B|21930000000|4.56|1.85|3.98%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.35|1.43|5.71B|5.84B|2021-07-29|Jul 29, 2021|06/2021|1|1.06|5.62B|5.62B|2021-04-29|Apr 29, 2021|03/2021|0.76|0.6062|5.36B|5.34B|2021-02-04|Feb 04, 2021|12/2020|0.75|0.8124|5.24B|5.3B|2020-10-29|Oct 29, 2020|09/2020|0.71|0.4786|5.12B|5.08B|2020-07-30|Jul 30, 2020|06/2020|0.77|0.39|4.87B|4.98B|2020-04-30|Apr 30, 2020|03/2020|0.57|0.44|5.35B|5.28B|2020-01-30|Jan 30, 2020|12/2019|1.09|1.02|5.5B|5.58B
2021-12-25 13:16:54|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|BMG491BT1088|8507|Invesco Stock Price Today   IVZ Live Ticker - Investing.com|10.76B|10760000000|23.34|3,701,934|32.54%|16.82-29.71|22.93-23.44|22.8|461206517|1.23|9.23|6.76B|6760000000|2.53|0.68|3.03%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.77|0.7313|1.33B|1.33B|2021-07-27|Jul 27, 2021|06/2021|0.78|0.7023|1.3B|1.29B|2021-04-27|Apr 27, 2021|03/2021|0.68|0.6197|1.25B|1.23B|2021-01-26|Jan 26, 2021|12/2020|0.72|0.5731|1.23B|1.15B|2020-10-27|Oct 27, 2020|09/2020|0.53|0.4792|1.09B|1.08B|2020-07-28|Jul 28, 2020|06/2020|0.35|0.43|1.03B|1.03B|2020-04-23|Apr 23, 2020|03/2020|0.34|0.52|1.15B|1.18B|2020-01-29|Jan 29, 2020|12/2019|0.64|0.7|1.27B|1.24B
2021-12-25 13:16:57|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US4606901001|54600|Interpublic Stock Price Today   IPG Live Ticker - Investing.com|14.51B|14510000000|36.85|3,341,888|56.68%|23.05-39.35|36.62-37.13|36.69|393755260|1.03|20.75|9.86B|9860000000|1.78|1.08|3.14%|Feb 11, 2022|2022-02-11||||||||||34|2021-10-21|Oct 21, 2021|09/2021|0.63|0.4896|2.26B|2.17B|2021-07-21|Jul 21, 2021|06/2021|0.7|0.4352|2.27B|2.08B|2021-04-28|Apr 28, 2021|03/2021|0.45|0.1478|2.03B|1.94B|2021-02-10|Feb 10, 2021|12/2020|0.86|0.8041|2.28B|2.29B|2020-10-21|Oct 21, 2020|09/2020|0.53|0.3296|1.95B|1.88B|2020-07-29|Jul 29, 2020|06/2020|0.23|0.2|1.85B|1.74B|2020-04-22|Apr 22, 2020|03/2020|0.11|0.09|1.97B|1.99B|2020-02-12|Feb 12, 2020|12/2019|0.88|0.83|2.43B|2.41B
2021-12-25 13:16:59|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US44980X1090|6060|IPG Photonics Stock Price Today   IPGP Live Ticker - Investing.com|9B|9000000000|168.90|281,612|-23.56%|151.27-262.55|167.72-170.21|167.41|53308856|1.34|34.73|1.43B|1430000000|4.86|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.4|1.28|379.15M|369.08M|2021-08-03|Aug 03, 2021|06/2021|1.29|1.4|371.66M|380.88M|2021-05-04|May 04, 2021|03/2021|1.26|1.09|345.59M|328.35M|2021-02-16|Feb 16, 2021|12/2020|0.92|0.9853|336.63M|313.34M|2020-10-30|Oct 30, 2020|09/2020|0.66|0.8942|318.44M|303.4M|2020-08-04|Aug 04, 2020|06/2020|0.71|0.6|296.41M|280.54M|2020-05-05|May 05, 2020|03/2020|0.68|0.18|249.24M|230.24M|2020-02-13|Feb 13, 2020|12/2019|-0.08|0.79|306.63M|285.56M
2021-12-25 13:17:03|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US46284V1017|24000|Iron Mountain Stock Price Today   IRM Live Ticker - Investing.com|14.85B|14850000000|51.30|1,632,541|73.66%|27.75-52.04|50.92-52.04|51.63|289549498|0.85|23.41|4.39B|4390000000|2.19|2.474|4.99%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.4|0.3974|1.13B|1.13B|2021-08-05|Aug 05, 2021|06/2021|0.38|0.351|1.12B|1.09B|2021-05-06|May 06, 2021|03/2021|0.32|0.2872|1.08B|1.07B|2021-02-24|Feb 24, 2021|12/2020|0.29|0.3134|1.06B|1.04B|2020-11-05|Nov 05, 2020|09/2020|0.31|0.2582|1.04B|995.8M|2020-08-06|Aug 06, 2020|06/2020|0.22|0.13|982.24M|933.06M|2020-05-07|May 07, 2020|03/2020|0.27|0.18|1.07B|1.08B|2020-02-13|Feb 13, 2020|12/2019|0.31|0.32|1.08B|1.07B
2021-12-25 13:17:07|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE||USD|Industrials|Professional Services|United States|US4698141078|52000|Jacobs Stock Price Today   J Live Ticker - Investing.com|17.78B|17780000000|137.35|565,997|28.03%|100.05-149.55|134.81-137.9|134.59|129453374|0.81|43.86|14.09B|14090000000|3.13|0.84|0.59%|Feb 09, 2022|2022-02-09||||||||||34|2021-11-23|Nov 23, 2021|09/2021|1.58|1.57|3.59B|3.8B|2021-08-03|Aug 03, 2021|06/2021|1.64|1.53|3.58B|3.64B|2021-05-10|May 10, 2021|03/2021|1.75|1.36|3.55B|3.49B|2021-02-09|Feb 09, 2021|12/2020|1.41|1.28|3.38B|3.32B|2020-11-24|Nov 24, 2020|09/2020|1.63|1.32|3.52B|3.42B|2020-08-03|Aug 03, 2020|06/2020|1.26|1|3.26B|3.17B|2020-05-06|May 06, 2020|03/2020|1.39|1.3|3.43B|3.39B|2020-02-04|Feb 04, 2020|12/2019|1.2|1.18|3.36B|3.32B
2021-12-25 13:17:10|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Road &amp; Rail|United States|US4456581077|30309|J.B. Hunt  Stock Price Today   JBHT Live Ticker - Investing.com|20.71B|20710000000|197.23|515,080|43.52%|133.36-202.81|195.22-198.68|194.84|105013893|1.07|31.28|11.41B|11410000000|6.3|1.20|0.63%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-15|Oct 15, 2021|09/2021|1.88|1.78|3.14B|3.02B|2021-07-19|Jul 19, 2021|06/2021|1.61|1.58|2.91B|2.71B|2021-04-15|Apr 15, 2021|03/2021|1.37|1.17|2.62B|2.51B|2021-01-19|Jan 19, 2021|12/2020|1.44|1.3|2.74B|2.57B|2020-10-16|Oct 16, 2020|09/2020|1.5|1.3|2.47B|2.36B|2020-07-16|Jul 16, 2020|06/2020|1.14|0.84|2.15B|2.03B|2020-04-14|Apr 14, 2020|03/2020|0.98|0.97|2.28B|2.18B|2020-01-17|Jan 17, 2020|12/2019|1.35|1.5|2.45B|2.46B
2021-12-25 13:17:12|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US47233W1099|4945|Leucadia Stock Price Today   JEF Live Ticker - Investing.com|9.49B|9490000000|38.64|1,587,836|63.24%|22.87-44.47|37.9-38.87|37.84|245561148|1.47|6.42|11.77B|11770000000|6.02|1.00|2.62%|Apr 28, 2022|2022-04-28||||||||||34|2021-09-30|Sep 30, 2021|08/2021|1.5|0.9933|1.94B|1.74B|2021-06-28|Jun 28, 2021|05/2021|1.3|0.9|1.95B|1.58B|2021-03-24|Mar 24, 2021|02/2021|2.13|1.24|2.49B|1.75B|2021-01-04|Jan 04, 2021|11/2020|1.11|0.5|1.86B|1.26B|2020-09-23|Sep 23, 2020|08/2020|1.07|0.335|1.62B|1.11B|2020-06-29|Jun 29, 2020|05/2020|0.16|-0.03|1.15B|844.3M|2020-03-26|Mar 26, 2020|02/2020|0.37|0.23|1.39B|1.05B|2020-01-08|Jan 08, 2020|11/2019|0.62|0.61|1.11B|791.1M
2021-12-25 13:17:16|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US8326964058|7100|J.M Smucker Stock Price Today   SJM Live Ticker - Investing.com|14.41B|14410000000|132.99|746,742|14.56%|110.53-140.65|132.96-133.86|133.14|108363216|0.33|19.03|7.9B|7900000000|6.99|3.96|3.08%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-23|Nov 23, 2021|10/2021|2.43|2.05|2.05B|1.95B|2021-08-26|Aug 26, 2021|07/2021|1.9|1.89|1.86B|1.8B|2021-06-03|Jun 03, 2021|04/2021|1.89|1.67|1.92B|1.88B|2021-02-25|Feb 25, 2021|01/2021|2.45|2.19|2.08B|2.01B|2020-11-24|Nov 24, 2020|10/2020|2.39|2.23|2.03B|2.01B|2020-08-25|Aug 25, 2020|07/2020|2.37|1.67|1.97B|1.81B|2020-06-04|Jun 04, 2020|04/2020|2.57|2.28|2.09B|2.04B|2020-02-26|Feb 26, 2020|01/2020|2.35|2.23|1.97B|1.97B
2021-12-25 13:17:19|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE||USD|Industrials|Building Products|United States|IE00BY7QL619|101000|Johnson Controls  Stock Price Today   JCI Live Ticker - Investing.com|55.02B|55020000000|78.11|3,357,617|70.06%|45.55-81.15|78.01-78.78|77.67|704332395|1.1|37.22|23.67B|23670000000|2.1|1.36|1.72%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-05|Nov 05, 2021|09/2021|0.88|0.8738|6.4B|6.42B|2021-07-30|Jul 30, 2021|06/2021|0.83|0.8319|6.34B|6.27B|2021-04-30|Apr 30, 2021|03/2021|0.52|0.4884|5.59B|5.59B|2021-01-29|Jan 29, 2021|12/2020|0.43|0.4041|5.34B|5.27B|2020-11-03|Nov 03, 2020|09/2020|0.76|0.7303|5.95B|5.67B|2020-07-31|Jul 31, 2020|06/2020|0.67|0.48|5.34B|5.13B|2020-05-01|May 01, 2020|03/2020|0.42|0.37|5.44B|5.52B|2020-01-31|Jan 31, 2020|12/2019|0.4|0.38|5.58B|5.56B
2021-12-25 13:17:22|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE||USD|Information Technology|Communications Equipment|United States|US48203R1041|9950|Juniper  Stock Price Today   JNPR Live Ticker - Investing.com|11.1B|11100000000|34.13|3,270,793|52.37%|22.09-34.51|33.86-34.51|33.84|325181113|0.88|75.39|4.66B|4660000000|0.45|0.80|2.56%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.46|0.459|1.19B|1.2B|2021-07-27|Jul 27, 2021|06/2021|0.43|0.3886|1.17B|1.14B|2021-04-27|Apr 27, 2021|03/2021|0.3|0.2533|1.07B|1.06B|2021-01-28|Jan 28, 2021|12/2020|0.55|0.532|1.22B|1.19B|2020-10-27|Oct 27, 2020|09/2020|0.43|0.4344|1.14B|1.12B|2020-07-28|Jul 28, 2020|06/2020|0.35|0.34|1.09B|1.05B|2020-04-28|Apr 28, 2020|03/2020|0.23|0.24|998M|1B|2020-01-27|Jan 27, 2020|12/2019|0.58|0.57|1.21B|1.19B
2021-12-25 13:17:25|00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Road &amp; Rail|United States|US4851703029|6522|Kansas City Southern Stock Price Today   KSU Live Ticker - Investing.com|26.71B|26710000000|293.59|1,635,238|46.99%|197.03-315.39|289.03-297|298.64|90980440|1.11|288.37|2.89B|2890000000|1.02|2.16|0.74%|Jan 21, 2022|2022-01-21||||||||||34|2021-10-19|Oct 19, 2021|09/2021|2.02|2.04|744M|722.35M|2021-07-16|Jul 16, 2021|06/2021|2.06|2.15|749.5M|750.62M|2021-04-16|Apr 16, 2021|03/2021|1.91|1.95|706M|713.71M|2021-01-22|Jan 22, 2021|12/2020|1.89|1.92|693.4M|696.68M|2020-10-16|Oct 16, 2020|09/2020|1.96|1.9|659.6M|660.57M|2020-07-17|Jul 17, 2020|06/2020|1.15|1.1|547.9M|553.22M|2020-04-17|Apr 17, 2020|03/2020|1.96|1.78|731.7M|716.23M|2020-01-17|Jan 17, 2020|12/2019|1.82|1.84|729.5M|730.78M
2021-12-25 13:17:28|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Food Products|United States|US4878361082|31000|Kellogg Stock Price Today   K Live Ticker - Investing.com|21.45B|21450000000|62.87|2,031,597|1.76%|56.61-68.6|62.83-63.37|62.78|341122803|0.59|17.15|14.23B|14230000000|3.67|2.32|3.68%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-04|Nov 04, 2021|09/2021|1.09|0.9428|3.62B|3.54B|2021-08-05|Aug 05, 2021|06/2021|1.14|1.03|3.56B|3.43B|2021-05-06|May 06, 2021|03/2021|1.11|0.9611|3.58B|3.38B|2021-02-11|Feb 11, 2021|12/2020|0.85|0.8881|3.46B|3.51B|2020-10-29|Oct 29, 2020|09/2020|0.91|0.8598|3.43B|3.4B|2020-07-30|Jul 30, 2020|06/2020|1.26|0.94|3.47B|3.3B|2020-04-30|Apr 30, 2020|03/2020|1|0.95|3.41B|3.39B|2020-02-06|Feb 06, 2020|12/2019|0.91|0.86|3.22B|3.18B
2021-12-25 13:17:31|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE||USD|Financial|Banks|United States|US4932671088|17034|Key Stock Price Today   KEY Live Ticker - Investing.com|21.17B|21170000000|22.74|7,509,609|40.46%|15.95-24.57|22.66-23.03|22.66|931058285|1.47|8.96|3.72B|3720000000|2.54|0.78|3.48%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-21|Oct 21, 2021|09/2021|0.65|0.5649|1.82B|1.75B|2021-07-20|Jul 20, 2021|06/2021|0.72|0.5356|1.77B|1.73B|2021-04-20|Apr 20, 2021|03/2021|0.61|0.4776|1.75B|1.69B|2021-01-21|Jan 21, 2021|12/2020|0.56|0.4266|1.85B|1.72B|2020-10-21|Oct 21, 2020|09/2020|0.41|0.364|1.69B|1.69B|2020-07-22|Jul 22, 2020|06/2020|0.16|0.09|1.72B|1.59B|2020-04-16|Apr 16, 2020|03/2020|0.12|0.18|1.47B|1.56B|2020-01-23|Jan 23, 2020|12/2019|0.48|0.48|1.64B|1.65B
2021-12-25 13:17:35|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Household Products|United States|US4943681035|46000|Kimberly-Clark Stock Price Today   KMB Live Ticker - Investing.com|46.77B|46770000000|138.89|1,632,345|3.73%|125.27-143.37|138.34-139.63|139.22|336716722|0.51|23.64|19.31B|19310000000|5.88|4.56|3.33%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.62|1.65|5.01B|4.98B|2021-07-23|Jul 23, 2021|06/2021|1.47|1.71|4.72B|4.77B|2021-04-23|Apr 23, 2021|03/2021|1.8|1.93|4.74B|4.97B|2021-01-25|Jan 25, 2021|12/2020|1.69|1.62|4.84B|4.73B|2020-10-22|Oct 22, 2020|09/2020|1.72|1.76|4.68B|4.6B|2020-07-23|Jul 23, 2020|06/2020|2.2|1.8|4.61B|4.46B|2020-04-22|Apr 22, 2020|03/2020|2.13|1.98|5.01B|4.86B|2020-01-23|Jan 23, 2020|12/2019|1.71|1.7|4.58B|4.54B
2021-12-25 13:17:37|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US49446R1095|484|Kimco Stock Price Today   KIM Live Ticker - Investing.com|14.62B|14620000000|23.69|3,945,288|63.15%|14.28-24.95|23.5-23.81|23.55|617154766|1.51|12.91|1.49B|1490000000|1.84|0.68|2.88%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-05|Nov 05, 2021|09/2021|0.0782|0.1407|364.69M|361.05M|2021-07-29|Jul 29, 2021|06/2021|0.1497|0.1184|285.73M|272.05M|2021-04-29|Apr 29, 2021|03/2021|0.1418|0.1009|278.87M|265.16M|2021-02-11|Feb 11, 2021|12/2020|0.45|0.1017|266.32M|262.02M|2020-11-05|Nov 05, 2020|09/2020|0.0625|0.065|256.61M|262.92M|2020-08-07|Aug 07, 2020|06/2020|0.0469|0.05|235.96M|244.07M|2020-05-08|May 08, 2020|03/2020|0.19|0.17|286M|281.81M|2020-01-30|Jan 30, 2020|12/2019|0.22|0.17|291.81M|283.3M
2021-12-25 13:17:40|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US49456B1017|10524|Kinder Morgan Stock Price Today   KMI Live Ticker - Investing.com|35.46B|35460000000|15.64|15,436,290|13.09%|13.47-19.29|15.59-15.76|15.57|2267425507|1.02|20.40|15.3B|15300000000|0.77|1.08|6.93%|Jan 19, 2022|2022-01-19||||||||||34|2021-10-20|Oct 20, 2021|09/2021|0.22|0.237|3.82B|3.26B|2021-07-21|Jul 21, 2021|06/2021|0.23|0.1918|3.15B|2.91B|2021-04-21|Apr 21, 2021|03/2021|0.6|0.2438|5.21B|3.03B|2021-01-20|Jan 20, 2021|12/2020|0.27|0.2397|3.12B|3.05B|2020-10-21|Oct 21, 2020|09/2020|0.21|0.2044|2.92B|2.88B|2020-07-22|Jul 22, 2020|06/2020|0.17|0.17|2.56B|2.9B|2020-04-22|Apr 22, 2020|03/2020|0.24|0.25|3.11B|3.41B|2020-01-22|Jan 22, 2020|12/2019|0.26|0.27|3.35B|3,617M
2021-12-25 13:17:43|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US48251W1045|1583|KKR &amp; Co LP Stock Price Today   KKR Live Ticker - Investing.com|64.84B|64840000000|75.74|2,658,664|90.11%|37.49-83.9|74.43-76.37|74|856036979|1.47|8.59|14.62B|14620000000|8.82|0.58|0.79%|Feb 10, 2022|2022-02-10||||||||||29|2021-11-02|Nov 02, 2021|09/2021|1.05|0.9392|1.7B|1.54B|2021-08-03|Aug 03, 2021|06/2021|1.05|0.8714|1.74B|1.22B|2021-05-04|May 04, 2021|03/2021|0.75|0.6449|1.22B|1.2B|2021-02-08|Feb 08, 2021|12/2020|0.49|0.4115|1.07B|981.22M|2020-10-30|Oct 30, 2020|09/2020|0.48|0.3993|1.07B|918.95M|2020-08-04|Aug 04, 2020|06/2020|0.3751|0.36|891.71M|841.03M|2020-05-06|May 06, 2020|03/2020|0.42|0.41|943.17M|930.14M|2020-01-31|Jan 31, 2020|12/2019|0.44|0.41|962.07M|939.98M
2021-12-25 13:17:46|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US5002551043|110000|Kohl&#x27;s Stock Price Today   KSS Live Ticker - Investing.com|6.98B|6980000000|50.19|4,268,317|28.99%|38.38-64.8|49.15-50.57|49.25|139158063|2.13|7.78|19.08B|19080000000|6.45|1.00|1.96%|Feb 24, 2022|2022-02-24||||||||||35|2021-11-18|Nov 18, 2021|10/2021|1.65|0.6989|4.37B|4.27B|2021-08-19|Aug 19, 2021|07/2021|2.48|1.26|4.22B|3.96B|2021-05-20|May 20, 2021|04/2021|1.05|0.078|3.66B|3.45B|2021-03-02|Mar 02, 2021|01/2021|2.22|1.01|5.88B|5.88B|2020-11-17|Nov 17, 2020|10/2020|0.01|-0.4286|3.78B|3.88B|2020-08-18|Aug 18, 2020|07/2020|-0.25|-0.88|3.21B|3.09B|2020-05-19|May 19, 2020|04/2020|-3.2|-1.67|2.16B|2.45B|2020-03-03|Mar 03, 2020|01/2020|1.99|1.88|6.54B|6.52B
2021-12-25 13:17:49|00329|8062|/equities/kroger-co|SnP500/R1000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US5010441013|465000|Kroger Stock Price Today   KR Live Ticker - Investing.com|31.77B|31770000000|43.21|7,274,275|37.04%|31.25-47.99|43.18-43.77|43.52|735255564|0.42|32.44|135.58B|135580000000|1.33|0.84|1.93%|Mar 03, 2022|2022-03-03||||||||||30|2021-12-02|Dec 02, 2021|10/2021|0.78|0.6665|31.86B|31.2B|2021-09-10|Sep 10, 2021|07/2021|0.8|0.643|31.68B|30.64B|2021-06-17|Jun 17, 2021|04/2021|1.19|1.01|41.3B|39.87B|2021-03-04|Mar 04, 2021|01/2021|0.81|0.6888|30.74B|30.82B|2020-12-03|Dec 03, 2020|10/2020|0.71|0.6667|29.7B|29.97B|2020-09-11|Sep 11, 2020|07/2020|0.73|0.54|30.49B|29.97B|2020-06-18|Jun 18, 2020|04/2020|1.22|1.12|41.55B|40.71B|2020-03-05|Mar 05, 2020|01/2020|0.57|0.56|28.89B|28.87B
2021-12-25 13:17:52|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US5024311095|48000|Harris Stock Price Today   LHX Live Ticker - Investing.com|40.87B|40870000000|208.26|1,171,391|12.48%|168.7-246.08|206.85-209.62|206.75|196225469|0.87|27.56|18.12B|18120000000|7.56|4.08|1.92%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-29|Oct 29, 2021|09/2021|3.21|3.18|4.23B|4.53B|2021-08-03|Aug 03, 2021|06/2021|3.26|3.18|4.67B|4.62B|2021-04-30|Apr 30, 2021|03/2021|3.18|2.96|4.57B|4.55B|2021-01-29|Jan 29, 2021|12/2020|3.14|3.09|4.66B|4.89B|2020-10-30|Oct 30, 2020|09/2020|2.84|2.74|4.46B|4.48B|2020-07-31|Jul 31, 2020|06/2020|2.83|2.61|4.45B|4.46B|2020-05-05|May 05, 2020|03/2020|2.8|2.61|4.63B|4.59B|2020-04-29|Apr 29, 2020|09/2019|1.9|1.71|4.43B|1,521M
2021-12-25 13:17:55|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US50540R4092|68780|Laboratory Corp Stock Price Today   LH Live Ticker - Investing.com|28.89B|28890000000|301.91|658,177|48.09%|200.46-313.04|298.5-306.65|304.22|95700000|1.02|10.72|16.55B|16550000000|28.17|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||34|2021-10-28|Oct 28, 2021|09/2021|6.82|4.92|4.06B|3.65B|2021-07-29|Jul 29, 2021|06/2021|6.13|5.57|3.84B|3.61B|2021-04-29|Apr 29, 2021|03/2021|8.79|7.46|4.16B|3.91B|2021-02-11|Feb 11, 2021|12/2020|10.56|8.11|4.49B|4.04B|2020-10-27|Oct 27, 2020|09/2020|8.41|5.31|3.9B|3.65B|2020-07-28|Jul 28, 2020|06/2020|2.57|1.01|2.77B|2.48B|2020-04-29|Apr 29, 2020|03/2020|2.37|2.15|2.82B|2.8B|2020-02-13|Feb 13, 2020|12/2019|2.86|2.8|2.95B|2.93B
2021-12-25 13:18:00|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US5246601075|20400|Leggett &amp; Platt Stock Price Today   LEG Live Ticker - Investing.com|5.28B|5280000000|39.57|1,598,546|-6.85%|37.05-59.16|39.44-39.96|39.46|133377198|1.48|13.51|4.92B|4920000000|2.93|1.68|4.10%|Feb 07, 2022|2022-02-07||||||||||34|2021-11-01|Nov 01, 2021|09/2021|0.71|0.745|1.32B|1.3B|2021-08-02|Aug 02, 2021|06/2021|0.66|0.54|1.27B|1.23B|2021-05-03|May 03, 2021|03/2021|0.64|0.425|1.15B|1.14B|2021-02-08|Feb 08, 2021|12/2020|0.76|0.7|1.18B|1.15B|2020-11-02|Nov 02, 2020|09/2020|0.8|0.7075|1.21B|1.27B|2020-08-03|Aug 03, 2020|06/2020|0.16|0.08|845.1M|919.93M|2020-05-04|May 04, 2020|03/2020|0.41|0.33|1.05B|1.09B|2020-02-03|Feb 03, 2020|12/2019|0.68|0.67|1.14B|1.16B
2021-12-25 13:18:03|00333|7961|/equities/lennar|SnP500/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US5260571048|9495|Lennar Corp Stock Price Today   LEN Live Ticker - Investing.com|34.68B|34680000000|112.05|2,320,157|39.31%|71.52-117.54|111.27-112.98|112.35|309473308|1.5|-|30.85B|30850000000|-|1.00|0.89%|Mar 30, 2022|2022-03-30||||||||||34|2021-12-15|Dec 15, 2021|11/2021|3.91|4.15|8.43B|8.51B|2021-09-20|Sep 20, 2021|08/2021|4.52|3.26|6.94B|7.22B|2021-06-16|Jun 16, 2021|05/2021|2.65|2.38|6.43B|6.1B|2021-03-16|Mar 16, 2021|02/2021|3.2|1.71|5.33B|5.13B|2020-12-16|Dec 16, 2020|11/2020|2.82|2.36|6.83B|6.53B|2020-09-14|Sep 14, 2020|08/2020|2.12|1.55|5.87B|5.33B|2020-06-15|Jun 15, 2020|05/2020|1.65|1.24|5.29B|5.19B|2020-03-19|Mar 19, 2020|02/2020|1.27|0.85|4.51B|4.15B
2021-12-25 13:18:06|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|US5341871094|10966|Lincoln National Stock Price Today   LNC Live Ticker - Investing.com|12.26B|12260000000|67.87|1,426,931|36.45%|44.59-77.57|66.76-68.12|66.3|180708687|2.1|10.07|18.76B|18760000000|6.74|1.80|2.65%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.62|2.57|5.24B|4.81B|2021-08-04|Aug 04, 2021|06/2021|3.17|2.46|4.85B|4.76B|2021-05-05|May 05, 2021|03/2021|1.82|1.49|4.53B|4.76B|2021-02-03|Feb 03, 2021|12/2020|1.78|1.92|4.66B|4.59B|2020-11-04|Nov 04, 2020|09/2020|-0.72|1.87|4.79B|4.59B|2020-08-05|Aug 05, 2020|06/2020|0.97|1.39|4.21B|4.39B|2020-05-06|May 06, 2020|03/2020|2.24|2.17|4.43B|4.54B|2020-02-05|Feb 05, 2020|12/2019|2.41|2.41|4.34B|4.51B
2021-12-25 13:18:10|00335|39152|/equities/lkq|SnP500/R1000VALUE||USD|Consumer Discretionary|Distributors|United States|US5018892084|44000|LKQ Stock Price Today   LKQ Live Ticker - Investing.com|16.83B|16830000000|57.73|1,639,252|59.21%|34.11-60.05|57.23-58.08|57.28|291491183|1.62|16.77|12.86B|12860000000|3.44|1.00|1.77%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.02|0.8636|3.3B|3.27B|2021-07-29|Jul 29, 2021|06/2021|1.13|0.7538|3.44B|3.09B|2021-04-29|Apr 29, 2021|03/2021|0.94|0.6296|3.17B|2.96B|2021-02-18|Feb 18, 2021|12/2020|0.69|0.5876|2.95B|2.9B|2020-10-29|Oct 29, 2020|09/2020|0.75|0.5236|3.05B|2.95B|2020-07-30|Jul 30, 2020|06/2020|0.53|0.16|2.63B|2.4B|2020-04-30|Apr 30, 2020|03/2020|0.57|0.49|3B|2.97B|2020-02-20|Feb 20, 2020|12/2019|0.54|0.52|3.01B|3.02B
2021-12-25 13:18:12|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US5398301094|114000|Lockheed  Stock Price Today   LMT Live Ticker - Investing.com|95.7B|95700000000|347.02|1,598,459|-1.41%|319.81-396.99|343.78-348.32|343.14|275786440|0.93|16.01|66.35B|66350000000|21.67|11.20|3.36%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.21|1.97|16.03B|17.12B|2021-07-26|Jul 26, 2021|06/2021|6.52|6.53|17.03B|16.94B|2021-04-20|Apr 20, 2021|03/2021|6.56|6.3|16.26B|16.33B|2021-01-26|Jan 26, 2021|12/2020|6.38|6.42|17.03B|16.95B|2020-10-20|Oct 20, 2020|09/2020|6.25|6.09|16.5B|16.11B|2020-07-21|Jul 21, 2020|06/2020|5.79|5.72|16.22B|15.23B|2020-04-21|Apr 21, 2020|03/2020|6.08|5.81|15.65B|15.08B|2020-01-28|Jan 28, 2020|12/2019|5.29|5.03|15.88B|15,287M
2021-12-25 13:18:15|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US5404241086|12200|Loews Corp Stock Price Today   L Live Ticker - Investing.com|14.47B|14470000000|57.02|755,832|29.59%|43.93-59.39|56.75-57.51|56.76|253684412|0.94|9.28|14.66B|14660000000|6.15|0.25|0.46%|Feb 07, 2022|2022-02-07||||||||||34|2021-11-01|Nov 01, 2021|09/2021|0.9122|0.6332|3.37B|--|2021-08-02|Aug 02, 2021|06/2021|1.15|0.8274|4B|--|2021-05-03|May 03, 2021|03/2021|1.18|0.9525|3.62B|--|2021-02-08|Feb 08, 2021|12/2020|1.69|0.7381|3.71B|--|2020-11-02|Nov 02, 2020|09/2020|0.3819|0.5373|3.47B|--|2020-08-03|Aug 03, 2020|06/2020|0.2729|0.76|2.31B|--|2020-05-04|May 04, 2020|03/2020|-1.67|0.87|3.1B|--|2020-02-10|Feb 10, 2020|12/2019|0.757|0.72|3.88B|--
2021-12-25 13:18:18|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US5486611073|280000|Lowe&#x27;s  Stock Price Today   LOW Live Ticker - Investing.com|168.5B|168500000000|250.09|3,287,761|53.65%|150.84-263.31|249.04-251.71|249.7|673747189|1.29|21.72|95.22B|95220000000|11.51|3.20|1.28%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-17|Nov 17, 2021|10/2021|2.73|2.35|22.92B|22.08B|2021-08-18|Aug 18, 2021|07/2021|4.25|4.02|27.57B|26.76B|2021-05-19|May 19, 2021|04/2021|3.21|2.61|24.42B|23.81B|2021-02-24|Feb 24, 2021|01/2021|1.33|1.21|20.31B|19.42B|2020-11-18|Nov 18, 2020|10/2020|1.98|1.98|22.31B|21.17B|2020-08-19|Aug 19, 2020|07/2020|3.75|2.92|27.3B|24.32B|2020-05-20|May 20, 2020|04/2020|1.77|1.32|19.68B|18.34B|2020-02-26|Feb 26, 2020|01/2020|0.94|0.91|16.03B|16.15B
2021-12-25 13:18:21|00339|7965|/equities/centurylink|SnP500/R1000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US5502411037|37000|CenturyLink Stock Price Today   LUMN Live Ticker - Investing.com|13.15B|13150000000|12.84|10,765,640|30.22%|9.66-16.6|12.76-12.9|12.76|1023894166|0.99|-|19.97B|19970000000|-0.71|1.00|8.08%|Feb 09, 2022|2022-02-09||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.49|0.3757|4.89B|4.9B|2021-08-03|Aug 03, 2021|06/2021|0.48|0.4139|4.92B|4.99B|2021-05-05|May 05, 2021|03/2021|0.44|0.4075|5.03B|5.06B|2021-02-10|Feb 10, 2021|12/2020|0.48|0.2924|5.13B|5.12B|2020-11-04|Nov 04, 2020|09/2020|0.4|0.3006|5.17B|5.14B|2020-08-05|Aug 05, 2020|06/2020|0.42|0.32|5.19B|5.14B|2020-05-06|May 06, 2020|03/2020|0.37|0.35|5.23B|5.43B|2020-02-12|Feb 12, 2020|12/2019|0.33|0.33|5.57B|5.55B
2021-12-25 13:18:26|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|NL0009434992|19200|LyondellBasell Industries Stock Price Today   LYB Live Ticker - Investing.com|30.12B|30120000000|90.50|2,224,018|-0.12%|84.06-118.02|88.26-91.28|88.02|332783944|1.47|5.27|41.28B|41280000000|17.17|4.52|5.17%|Feb 04, 2022|2022-02-04||||||||||34|2021-10-29|Oct 29, 2021|09/2021|5.25|5.7|12.7B|11.4B|2021-07-30|Jul 30, 2021|06/2021|6.13|5.43|11.56B|10.96B|2021-04-30|Apr 30, 2021|03/2021|3.18|2.59|9.08B|8.99B|2021-01-29|Jan 29, 2021|12/2020|2.19|1.36|7.94B|7.03B|2020-10-30|Oct 30, 2020|09/2020|1.27|1.13|6.78B|6.69B|2020-07-31|Jul 31, 2020|06/2020|0.68|0.66|5.55B|5.7B|2020-05-01|May 01, 2020|03/2020|1.47|1.58|7.49B|7.67B|2020-01-31|Jan 31, 2020|12/2019|1.83|2.25|8.18B|8.45B
2021-12-25 13:18:29|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE||USD|Financial|Banks|United States|US55261F1049|17103|M&amp;T Bank Stock Price Today   MTB Live Ticker - Investing.com|19.42B|19420000000|150.95|962,834|20.8%|123.5-168.27|150.66-153.21|150.51|128684567|1.08|10.82|3.05B|3050000000|13.95|4.80|3.27%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-20|Oct 20, 2021|09/2021|3.69|3.5|1.54B|1.48B|2021-07-21|Jul 21, 2021|06/2021|3.41|3.65|1.46B|1.49B|2021-04-19|Apr 19, 2021|03/2021|3.33|3|1.49B|1.48B|2021-01-21|Jan 21, 2021|12/2020|3.52|3.03|1.54B|1.46B|2020-10-22|Oct 22, 2020|09/2020|2.75|2.61|1.46B|1.46B|2020-07-23|Jul 23, 2020|06/2020|1.74|1.65|1.44B|1.47B|2020-04-20|Apr 20, 2020|03/2020|1.93|1.91|1.51B|1.48B|2020-01-23|Jan 23, 2020|12/2019|3.62|3.47|1.53B|1,522M
2021-12-25 13:18:32|00342|32359|/equities/macerich-co|SnP500/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US5543821012|665|Macerich Stock Price Today   MAC Live Ticker - Investing.com|3.8B|3800000000|17.03|2,696,060|56.24%|10.31-25.99|16.93-17.31|17.05|222857524|2|-|1B|1000000000|-1.15|0.60|3.31%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.5|-0.0765|212.14M|195.3M|2021-08-04|Aug 04, 2021|06/2021|-0.06|-0.0897|215.47M|184.74M|2021-05-11|May 11, 2021|03/2021|-0.4|-0.1863|190.42M|179.56M|2021-02-11|Feb 11, 2021|12/2020|-1.27|-0.1235|194.64M|188.9M|2020-11-05|Nov 05, 2020|09/2020|-0.15|-0.1768|185.84M|188.94M|2020-08-11|Aug 11, 2020|06/2020|-0.18|-0.27|178.59M|185.58M|2020-05-12|May 12, 2020|03/2020|0.05|0.01|226.95M|202.32M|2020-02-06|Feb 06, 2020|12/2019|0.19|0.18|241.84M|229.31M
2021-12-25 13:18:35|00343|8945|/equities/macys|SnP500/R2000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US55616P1049|75711|Macy&#x27;s Stock Price Today   M Live Ticker - Investing.com|7.52B|7520000000|25.14|18,312,028|133.86%|10.74-37.95|24.68-25.35|24.87|299269416|2.06|9.38|23.4B|23400000000|2.68|0.60|2.40%|Feb 22, 2022|2022-02-22||||||||||36|2021-11-18|Nov 18, 2021|10/2021|1.23|0.3143|5.44B|5.2B|2021-08-19|Aug 19, 2021|07/2021|1.29|0.2329|5.65B|5.01B|2021-05-18|May 18, 2021|04/2021|0.39|-0.3851|4.71B|4.36B|2021-02-23|Feb 23, 2021|01/2021|0.8|0.1073|6.78B|6.48B|2020-11-19|Nov 19, 2020|10/2020|-0.19|-0.787|3.99B|3.86B|2020-09-02|Sep 02, 2020|07/2020|-0.81|-1.77|3.56B|3.47B|2020-07-01|Jul 01, 2020|04/2020|-2.03|-2.08|3.02B|3.02B|2020-02-25|Feb 25, 2020|01/2020|2.12|1.96|8.34B|8.32B
2021-12-25 13:18:39|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US5658491064|1672|Marathon Oil Stock Price Today   MRO Live Ticker - Investing.com|12.46B|12460000000|16.00|17,832,203|141.33%|6.5-17.59|15.98-16.31|16.04|778536897|3.02|-|4.49B|4490000000|-0.05|0.24|1.57%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.39|0.3098|1.45B|1.32B|2021-08-04|Aug 04, 2021|06/2021|0.22|0.1741|1.14B|1.13B|2021-05-05|May 05, 2021|03/2021|0.21|0.1091|1.07B|1.08B|2021-02-22|Feb 22, 2021|12/2020|-0.12|-0.2021|830M|849.54M|2020-11-04|Nov 04, 2020|09/2020|-0.28|-0.2802|754M|756.07M|2020-08-05|Aug 05, 2020|06/2020|-0.6|-0.64|272M|511.59M|2020-05-06|May 06, 2020|03/2020|-0.16|-0.16|1.03B|1.04B|2020-02-12|Feb 12, 2020|12/2019|0.07|0.11|1.22B|1.26B
2021-12-25 13:18:43|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US56585A1025|57900|Marathon Petroleum Stock Price Today   MPC Live Ticker - Investing.com|38.81B|38810000000|63.04|6,368,869|52.97%|40.3-68.78|63.02-64.53|63.1|615587681|2.08|83.79|103.46B|103460000000|0.75|2.32|3.76%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.73|0.7065|32.61B|19.48B|2021-08-04|Aug 04, 2021|06/2021|0.67|0.3871|29.83B|20.91B|2021-05-04|May 04, 2021|03/2021|-0.2|-0.7197|22.88B|19.35B|2021-02-02|Feb 02, 2021|12/2020|-0.94|-1.37|18.19B|17.89B|2020-11-02|Nov 02, 2020|09/2020|-1|-1.71|17.55B|19.75B|2020-08-03|Aug 03, 2020|06/2020|-1.33|-1.73|15.2B|19.71B|2020-05-05|May 05, 2020|03/2020|-0.16|-0.25|24.08B|27.1B|2020-01-29|Jan 29, 2020|12/2019|1.56|0.85|31.38B|34.62B
2021-12-25 13:18:46|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|US5717481023|81000|Marsh Stock Price Today   MMC Live Ticker - Investing.com|86.12B|86120000000|170.57|1,766,659|48.15%|106.95-174.9|170.42-171.84|170.48|504895367|0.93|32.28|19.1B|19100000000|5.28|2.14|1.28%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-21|Oct 21, 2021|09/2021|1.08|0.9983|4.58B|4.42B|2021-07-22|Jul 22, 2021|06/2021|1.75|1.43|5.02B|4.51B|2021-04-27|Apr 27, 2021|03/2021|1.99|1.71|5.08B|4.79B|2021-01-28|Jan 28, 2021|12/2020|1.19|1.13|4.42B|4.27B|2020-10-29|Oct 29, 2020|09/2020|0.82|0.7258|3.97B|3.84B|2020-07-30|Jul 30, 2020|06/2020|1.32|1.13|4.19B|4.19B|2020-04-30|Apr 30, 2020|03/2020|1.64|1.57|4.65B|4.68B|2020-01-30|Jan 30, 2020|12/2019|1.19|1.18|4.26B|4.35B
2021-12-25 13:18:49|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE||USD|Materials|Construction Materials|United States|US5732841060|8700|Martin Marietta Materials Stock Price Today   MLM Live Ticker - Investing.com|27.26B|27260000000|437.06|328,414|58.9%|273.21-442.96|436.8-441.91|435.71|62381891|0.71|37.53|5.1B|5100000000|11.65|2.44|0.60%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|4.25|4.24|1.46B|1.42B|2021-07-29|Jul 29, 2021|06/2021|3.61|3.81|1.3B|1.3B|2021-05-04|May 04, 2021|03/2021|1.04|0.4892|921.9M|903.65M|2021-02-09|Feb 09, 2021|12/2020|2.93|2.31|1.11B|1.04B|2020-10-29|Oct 29, 2020|09/2020|4.71|3.76|1.24B|1.27B|2020-07-28|Jul 28, 2020|06/2020|3.49|3.03|1.19B|1.18B|2020-05-05|May 05, 2020|03/2020|0.41|0.5|891M|893.05M|2020-02-11|Feb 11, 2020|12/2019|2.09|2.19|1.02B|1.03B
2021-12-25 13:18:53|00348|8184|/equities/masco-corp|SnP500/R1000VALUE||USD|Industrials|Building Products|United States|US5745991068|18000|Masco  Stock Price Today   MAS Live Ticker - Investing.com|16.6B|16600000000|68.00|1,834,605|19.74%|51.97-69.67|67.72-68.61|67.45|244087493|1.33|36.85|8.21B|8210000000|1.85|0.94|1.37%|Feb 10, 2022|2022-02-10||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.99|0.8806|2.2B|2.09B|2021-07-29|Jul 29, 2021|06/2021|1.14|1.03|2.18B|2.15B|2021-04-28|Apr 28, 2021|03/2021|0.89|0.6656|1.97B|1.83B|2021-02-09|Feb 09, 2021|12/2020|0.75|0.744|1.86B|1.8B|2020-10-28|Oct 28, 2020|09/2020|1.04|0.7807|1.98B|1.85B|2020-07-30|Jul 30, 2020|06/2020|0.84|0.68|1.76B|1.68B|2020-04-29|Apr 29, 2020|03/2020|0.46|0.36|1.58B|1.52B|2020-02-11|Feb 11, 2020|12/2019|0.54|0.56|1.64B|1.65B
2021-12-25 13:18:56|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH||USD|Information Technology|IT Services|United States|US57636Q1040|21000|Mastercard Stock Price Today   MA Live Ticker - Investing.com|354.29B|354290000000|360.58|4,975,246|7.32%|306-401.5|355-362.47|357.48|982557395|1.14|44.33|17.79B|17790000000|8.13|1.96|0.54%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-28|Oct 28, 2021|09/2021|2.37|2.19|4.99B|4.95B|2021-07-29|Jul 29, 2021|06/2021|1.95|1.74|4.53B|4.37B|2021-04-29|Apr 29, 2021|03/2021|1.74|1.58|4.16B|4B|2021-01-28|Jan 28, 2021|12/2020|1.64|1.52|4.12B|4B|2020-10-28|Oct 28, 2020|09/2020|1.6|1.65|3.84B|3.95B|2020-07-30|Jul 30, 2020|06/2020|1.36|1.17|3.34B|3.25B|2020-04-29|Apr 29, 2020|03/2020|1.83|1.72|4.01B|3.96B|2020-01-29|Jan 29, 2020|12/2019|1.96|1.87|4.41B|4.4B
2021-12-25 13:19:01|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US5770811025|32100|Mattel Stock Price Today   MAT Live Ticker - Investing.com|7.25B|7250000000|20.69|3,284,675|18.03%|16.87-23.31|20.31-20.78|20.32|350341243|1.59|9.09|5.29B|5290000000|2.28|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.84|0.7213|1.76B|1.68B|2021-07-27|Jul 27, 2021|06/2021|0.03|-0.0543|1.03B|878.81M|2021-04-22|Apr 22, 2021|03/2021|-0.1|-0.3454|874.2M|684.19M|2021-02-09|Feb 09, 2021|12/2020|0.4|0.2348|1.63B|1.58B|2020-10-22|Oct 22, 2020|09/2020|0.95|0.3906|1.63B|1.47B|2020-07-23|Jul 23, 2020|06/2020|-0.26|-0.34|732.1M|678M|2020-05-05|May 05, 2020|03/2020|-0.56|-0.42|594.1M|652.66M|2020-02-13|Feb 13, 2020|12/2019|0.11|0.01|1.47B|1.5B
2021-12-25 13:19:05|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US5797802064|0|McCormick &amp; Co Stock Price Today   MKC Live Ticker - Investing.com|24.87B|24870000000|93.03|1,370,578|-0.47%|77.85-98.8|93-93.64|93.39|267317594|0.47|33.09|6.15B|6150000000|2.81|1.48|1.59%|Mar 29, 2022|2022-03-29||||||||||33|2021-09-30|Sep 30, 2021|08/2021|0.8|0.7211|1.55B|1.54B|2021-07-01|Jul 01, 2021|05/2021|0.69|0.6153|1.56B|1.47B|2021-03-30|Mar 30, 2021|02/2021|0.72|0.586|1.48B|1.38B|2021-01-28|Jan 28, 2021|11/2020|0.79|0.8079|1.56B|1.56B|2020-09-29|Sep 29, 2020|08/2020|0.765|1.52|1.43B|1.4B|2020-06-25|Jun 25, 2020|05/2020|1.47|1.16|1.4B|1.38B|2020-03-31|Mar 31, 2020|02/2020|1.08|1.03|1.21B|1.23B|2020-01-28|Jan 28, 2020|11/2019|1.61|1.61|1.48B|1,517M
2021-12-25 13:19:09|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US58155Q1031|67500|McKesson Stock Price Today   MCK Live Ticker - Investing.com|36.76B|36760000000|240.78|880,873|40.99%|169.34-241.54|236.84-241.54|236.48|152682166|0.77|-|250.99B|250990000000|-30.03|1.88|0.86%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-01|Nov 01, 2021|09/2021|6.15|4.66|66.58B|63.16B|2021-08-04|Aug 04, 2021|06/2021|5.56|4.15|62.67B|60.09B|2021-05-06|May 06, 2021|03/2021|5.05|5.06|59.14B|61.13B|2021-02-02|Feb 02, 2021|12/2020|4.6|4.15|62.6B|61.77B|2020-11-03|Nov 03, 2020|09/2020|4.8|3.87|60.81B|59.45B|2020-08-03|Aug 03, 2020|06/2020|2.77|2.35|55.68B|53.85B|2020-05-20|May 20, 2020|03/2020|4.27|4.1|58.54B|55.57B|2020-02-04|Feb 04, 2020|12/2019|3.81|3.5|59.17B|59.4B
2021-12-25 13:19:12|00353|7857|/equities/medtronic|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|IE00BTN1Y115|90000|Medtronic Stock Price Today   MDT Live Ticker - Investing.com|138.35B|138350000000|102.90|6,311,914|-9.76%|98.38-135.89|101.18-103.4|101.34|1344557784|0.8|29.63|31.8B|31800000000|3.47|2.52|2.53%|Feb 22, 2022|2022-02-22||||||||||34|2021-11-23|Nov 23, 2021|10/2021|1.32|1.29|7.85B|7.96B|2021-08-24|Aug 24, 2021|07/2021|1.41|1.32|7.99B|7.87B|2021-05-27|May 27, 2021|04/2021|1.5|1.42|8.19B|8.14B|2021-02-23|Feb 23, 2021|01/2021|1.29|1.15|7.78B|7.77B|2020-11-24|Nov 24, 2020|10/2020|1.02|0.8033|7.65B|7.1B|2020-08-25|Aug 25, 2020|07/2020|0.62|0.19|6.5B|5.44B|2020-05-21|May 21, 2020|04/2020|0.58|0.95|6B|6.93B|2020-02-18|Feb 18, 2020|01/2020|1.44|1.38|7.72B|7.81B
2021-12-25 13:19:15|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US59156R1086|0|Metlife Stock Price Today   MET Live Ticker - Investing.com|51.97B|51970000000|61.78|4,570,087|33.41%|45.73-67.68|61.23-62.12|60.88|841160193|1.25|10.20|70.41B|70410000000|6.05|1.92|3.23%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|2.39|1.74|16.91B|16.28B|2021-08-04|Aug 04, 2021|06/2021|2.37|1.68|16.24B|15.84B|2021-05-05|May 05, 2021|03/2021|2.2|1.53|15.56B|16.03B|2021-02-03|Feb 03, 2021|12/2020|2.03|1.52|19.42B|16.21B|2020-11-04|Nov 04, 2020|09/2020|1.73|1.61|16.02B|16B|2020-08-05|Aug 05, 2020|06/2020|0.83|0.9|14.1B|15.08B|2020-05-06|May 06, 2020|03/2020|1.58|1.44|15.54B|16.38B|2020-02-05|Feb 05, 2020|12/2019|1.98|1.37|17.14B|16.82B
2021-12-25 13:19:20|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US5926881054|14900|Mettler-Toledo Stock Price Today   MTD Live Ticker - Investing.com|37.38B|37380000000|1,626.23|95,013|42.63%|1,033.4-1,631.78|1,594.64-1,631.78|1,604.94|22985655|1.04|50.98|3.62B|3620000000|31.9|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|8.72|8.28|951.95M|929.5M|2021-07-29|Jul 29, 2021|06/2021|8.1|7.62|924.35M|874.9M|2021-05-06|May 06, 2021|03/2021|6.56|5.61|804.39M|758.72M|2021-02-04|Feb 04, 2021|12/2020|9.26|8.72|937.99M|904.25M|2020-11-05|Nov 05, 2020|09/2020|7.02|5.99|807.36M|748.62M|2020-07-30|Jul 30, 2020|06/2020|5.29|4.21|690.67M|643.59M|2020-05-07|May 07, 2020|03/2020|4|3.89|649.16M|649.3M|2020-02-06|Feb 06, 2020|12/2019|7.78|7.68|843.97M|836.9M
2021-12-25 13:19:23|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US5529531015|54000|MGM Stock Price Today   MGM Live Ticker - Investing.com|21.45B|21450000000|45.74|6,392,069|48.8%|27.81-51.17|45.44-46.64|45.28|468959843|2.41|35.14|8.12B|8120000000|1.3|0.01|0.02%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.03|-0.0429|2.71B|2.44B|2021-08-04|Aug 04, 2021|06/2021|-0.13|-0.3381|2.27B|2.17B|2021-04-28|Apr 28, 2021|03/2021|-0.68|-0.8488|1.65B|1.59B|2021-02-10|Feb 10, 2021|12/2020|-0.9|-0.9631|1.49B|1.5B|2020-10-29|Oct 29, 2020|09/2020|-1.08|-1.04|1.13B|1.24B|2020-07-30|Jul 30, 2020|06/2020|-1.52|-1.68|289.81M|403.3M|2020-04-30|Apr 30, 2020|03/2020|-0.45|-0.15|2.25B|2.46B|2020-02-12|Feb 12, 2020|12/2019|0.08|0.24|3.19B|3.21B
2021-12-25 13:19:27|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US59522J1034|2530|Mid-America Apartment Stock Price Today   MAA Live Ticker - Investing.com|26.21B|26210000000|221.09|521,232|77.44%|122.15-224.86|219.5-223.82|222.19|118541005|0.68|59.43|2.16B|2160000000|3.72|4.35|1.97%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.6975|0.64|452.58M|446.26M|2021-07-28|Jul 28, 2021|06/2021|1.95|0.55|436.93M|429.28M|2021-04-28|Apr 28, 2021|03/2021|0.4|0.5957|425.01M|423.52M|2021-02-03|Feb 03, 2021|12/2020|0.5697|0.585|423.66M|422.9M|2020-10-28|Oct 28, 2020|09/2020|0.53|0.5583|423.2M|414.62M|2020-07-29|Jul 29, 2020|06/2020|0.79|0.56|413.03M|413.23M|2020-05-06|May 06, 2020|03/2020|0.55|0.62|418.1M|417.66M|2020-01-29|Jan 29, 2020|12/2019|1.3|0.73|416.82M|416.92M
2021-12-25 13:19:31|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US6081901042|42000|Mohawk Industries Stock Price Today   MHK Live Ticker - Investing.com|11.59B|11590000000|171.15|561,338|23.38%|134.09-231.8|170.65-173.15|169.25|67732373|1.49|10.98|11.08B|11080000000|15.59|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|3.95|3.8|2.82B|2.9B|2021-07-29|Jul 29, 2021|06/2021|4.45|3.69|2.95B|2.75B|2021-04-29|Apr 29, 2021|03/2021|3.49|2.83|2.67B|2.62B|2021-02-11|Feb 11, 2021|12/2020|3.54|2.87|2.64B|2.49B|2020-10-29|Oct 29, 2020|09/2020|3.26|2.14|2.57B|2.48B|2020-08-06|Aug 06, 2020|06/2020|0.37|-0.1|2.05B|1.86B|2020-05-04|May 04, 2020|03/2020|1.66|1.7|2.29B|2.3B|2020-02-13|Feb 13, 2020|12/2019|2.25|2.2|2.42B|2.42B
2021-12-25 13:19:34|00359|8063|/equities/molson-coors|SnP500/R1000VALUE||USD|Consumer Staples|Beverages|United States|US60871R2094|17000|coors Stock Price Today   TAP Live Ticker - Investing.com|9.89B|9890000000|45.59|1,664,838|0.26%|42.46-61.48|44.89-45.65|44.66|216969837|1.06|-|9.95B|9950000000|-2.06|1.36|2.97%|Feb 24, 2022|2022-02-24||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.75|1.53|2.82B|2.91B|2021-07-29|Jul 29, 2021|06/2021|1.58|1.34|2.94B|2.81B|2021-04-29|Apr 29, 2021|03/2021|0.01|-0.0968|1.9B|1.9B|2021-02-11|Feb 11, 2021|12/2020|0.4|0.741|2.29B|2.41B|2020-10-29|Oct 29, 2020|09/2020|1.62|1.02|2.75B|2.66B|2020-07-30|Jul 30, 2020|06/2020|1.55|0.68|2.5B|2.45B|2020-04-30|Apr 30, 2020|03/2020|0.35|0.33|2.1B|2.23B|2020-02-12|Feb 12, 2020|12/2019|1.02|0.78|2.49B|2.48B
2021-12-25 13:19:38|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US6153691059|13023|Moody&#x27;s Stock Price Today   MCO Live Ticker - Investing.com|73.85B|73850000000|397.26|582,081|42.45%|261.38-407.94|396.07-399.83|394.97|185899770|1.18|35.59|5.97B|5970000000|11.16|2.48|0.64%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.69|2.55|1.53B|1.46B|2021-07-28|Jul 28, 2021|06/2021|3.22|2.78|1.55B|1.49B|2021-04-28|Apr 28, 2021|03/2021|4.06|2.82|1.6B|1.43B|2021-02-12|Feb 12, 2021|12/2020|1.91|1.95|1.29B|1.22B|2020-10-29|Oct 29, 2020|09/2020|2.69|2.09|1.36B|1.22B|2020-07-30|Jul 30, 2020|06/2020|2.81|2.23|1.44B|1.24B|2020-04-30|Apr 30, 2020|03/2020|2.73|2.23|1.29B|1.2B|2020-02-12|Feb 12, 2020|12/2019|2|1.93|1.23B|1.21B
2021-12-25 13:19:41|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US6174464486|74000|Morgan Stanley Stock Price Today   MS Live Ticker - Investing.com|178.26B|178260000000|99.34|8,900,480|45.9%|66.84-105.95|98.77-99.97|98.3|1794411954|1.53|12.68|60.29B|60290000000|7.83|2.80|2.85%|Jan 19, 2022|2022-01-19||||||||||34|2021-10-14|Oct 14, 2021|09/2021|2.04|1.69|14.75B|13.93B|2021-07-15|Jul 15, 2021|06/2021|1.89|1.66|14.76B|14.03B|2021-04-16|Apr 16, 2021|03/2021|2.22|1.72|15.72B|14.1B|2021-01-20|Jan 20, 2021|12/2020|1.92|1.3|13.64B|11.58B|2020-10-15|Oct 15, 2020|09/2020|1.59|1.28|11.66B|10.65B|2020-07-16|Jul 16, 2020|06/2020|2.04|1.12|13.41B|10.32B|2020-04-16|Apr 16, 2020|03/2020|0.99|1.16|9.49B|9.85B|2020-01-16|Jan 16, 2020|12/2019|1.2|0.99|10.86B|9,723M
2021-12-25 13:19:44|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE||USD|Materials|Chemicals|United States|US61945C1036|12617|Mosaic Stock Price Today   MOS Live Ticker - Investing.com|14.85B|14850000000|39.18|5,169,997|78.42%|21.4-43.24|38.63-39.54|38.72|378954572|1.78|8.43|10.97B|10970000000|4.65|0.45|1.15%|Feb 09, 2022|2022-02-09||||||||||35|2021-11-01|Nov 01, 2021|09/2021|1.35|1.56|3.42B|3.68B|2021-08-02|Aug 02, 2021|06/2021|1.17|0.9897|2.8B|2.85B|2021-05-03|May 03, 2021|03/2021|0.57|0.535|2.3B|2.26B|2021-02-17|Feb 17, 2021|12/2020|0.57|0.2238|2.46B|2.17B|2020-11-02|Nov 02, 2020|09/2020|0.23|0.167|2.38B|2.38B|2020-08-03|Aug 03, 2020|06/2020|0.11|-0.01|2.04B|1.84B|2020-05-04|May 04, 2020|03/2020|-0.06|-0.08|1.8B|1.65B|2020-02-19|Feb 19, 2020|12/2019|-0.29|-0.04|2.08B|1.93B
2021-12-25 13:19:47|00363|276|/equities/motorola-inc|SnP500/R1000VALUE||USD|Information Technology|Communications Equipment|United States|US6200763075|18000|Motorola Stock Price Today   MSI Live Ticker - Investing.com|44.4B|44400000000|262.90|659,274|56.05%|165.6-266.86|261.36-266.35|264.59|168897488|0.77|36.32|8.12B|8120000000|7.24|3.16|1.20%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.35|2.13|2.11B|2.06B|2021-08-05|Aug 05, 2021|06/2021|2.07|1.92|1.97B|1.94B|2021-05-06|May 06, 2021|03/2021|1.87|1.63|1.77B|1.75B|2021-02-04|Feb 04, 2021|12/2020|2.86|2.74|2.27B|2.24B|2020-10-29|Oct 29, 2020|09/2020|1.95|1.78|1.87B|1.83B|2020-08-06|Aug 06, 2020|06/2020|1.39|1.21|1.62B|1.57B|2020-05-07|May 07, 2020|03/2020|1.49|1.27|1.66B|1.66B|2020-02-06|Feb 06, 2020|12/2019|2.94|2.8|2.38B|2.37B
2021-12-25 13:19:51|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US6311031081|5764|Nasdaq OMX Group Stock Price Today   NDAQ Live Ticker - Investing.com|34.35B|34350000000|205.42|768,535|59.71%|127.92-214.96|204.5-206.73|204.2|167222005|0.83|29.90|5.88B|5880000000|6.87|2.16|1.08%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.78|1.72|838M|833.77M|2021-07-21|Jul 21, 2021|06/2021|1.9|1.76|846M|829.11M|2021-04-21|Apr 21, 2021|03/2021|1.96|1.74|851M|814.55M|2021-01-27|Jan 27, 2021|12/2020|1.6|1.45|788M|754.69M|2020-10-21|Oct 21, 2020|09/2020|1.53|1.46|715M|690.29M|2020-07-22|Jul 22, 2020|06/2020|1.54|1.45|699M|684.23M|2020-04-22|Apr 22, 2020|03/2020|1.5|1.46|701M|690.81M|2020-01-29|Jan 29, 2020|12/2019|1.29|1.27|646M|640.89M
2021-12-25 13:19:54|00365|101919|/equities/navient-cor|SnP500/R2000VALUE||USD|Financial|Consumer Finance|United States|US63938C1080|5560|Navient Corp Stock Price Today   NAVI Live Ticker - Investing.com|3.49B|3490000000|21.66|2,074,376|121.7%|9.59-23.8|21.45-21.8|21.39|161172372|1.75|4.28|1.9B|1900000000|5.07|0.64|3.21%|Jan 25, 2022|2022-01-25||||||||||30|2021-10-26|Oct 26, 2021|09/2021|0.92|0.8166|464M|448.27M|2021-07-27|Jul 27, 2021|06/2021|0.98|0.8485|468M|447.77M|2021-04-27|Apr 27, 2021|03/2021|1.71|0.7667|576M|452.25M|2021-01-27|Jan 27, 2021|12/2020|0.97|0.8333|483M|460.27M|2020-10-21|Oct 21, 2020|09/2020|1.03|0.7937|500M|444.43M|2020-07-21|Jul 21, 2020|06/2020|0.91|0.42|492M|448.92M|2020-04-21|Apr 21, 2020|03/2020|0.51|0.46|472M|463.87M|2020-01-27|Jan 27, 2020|12/2019|0.67|0.58|486M|481.12M
2021-12-25 13:19:57|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US64110D1046|11000|NetApp Stock Price Today   NTAP Live Ticker - Investing.com|20.15B|20150000000|90.63|1,504,422|37.74%|58.83-94.69|90-91.3|89.9|222277741|1.21|21.99|6.05B|6050000000|4.12|2.00|2.21%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-30|Nov 30, 2021|10/2021|1.28|1.21|1.57B|1.55B|2021-08-25|Aug 25, 2021|07/2021|1.15|0.9421|1.46B|1.42B|2021-06-02|Jun 02, 2021|04/2021|1.17|1.12|1.56B|1.5B|2021-02-24|Feb 24, 2021|01/2021|1.1|1.01|1.47B|1.43B|2020-12-01|Dec 01, 2020|10/2020|1.05|0.7268|1.42B|1.32B|2020-08-26|Aug 26, 2020|07/2020|0.73|0.41|1.3B|1.15B|2020-05-27|May 27, 2020|04/2020|1.19|1.1|1.4B|1.41B|2020-02-12|Feb 12, 2020|01/2020|1.16|1.18|1.4B|1.46B
2021-12-25 13:20:01|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US6512291062|31000|Newell  Stock Price Today   NWL Live Ticker - Investing.com|9.11B|9110000000|21.41|2,784,986|0.9%|20.36-30.1|21.35-21.57|21.37|425400000|0.96|15.17|10.47B|10470000000|1.41|0.92|4.23%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.54|0.497|2.79B|2.78B|2021-07-30|Jul 30, 2021|06/2021|0.56|0.4493|2.71B|2.56B|2021-04-30|Apr 30, 2021|03/2021|0.3|0.1344|2.29B|2.07B|2021-02-12|Feb 12, 2021|12/2020|0.56|0.4807|2.69B|2.61B|2020-10-30|Oct 30, 2020|09/2020|0.84|0.4296|2.7B|2.48B|2020-07-31|Jul 31, 2020|06/2020|0.3|0.18|2.11B|2.03B|2020-05-01|May 01, 2020|03/2020|0.09|0.05|1.89B|1.91B|2020-02-14|Feb 14, 2020|12/2019|0.42|0.37|2.62B|2.58B
2021-12-25 13:20:05|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE||USD|Materials|Metals &amp; Mining|United States|US6516391066|14300|Newmont Stock Price Today   NEM Live Ticker - Investing.com|47.57B|47570000000|59.53|6,510,426|-1.57%|52.6-75.31|58.11-59.72|58.5|799025729|0.27|24.22|12.21B|12210000000|2.46|2.20|3.90%|Feb 24, 2022|2022-02-24||||||||||34|2021-10-28|Oct 28, 2021|09/2021|0.6|0.7554|2.9B|3.14B|2021-07-22|Jul 22, 2021|06/2021|0.83|0.7939|3.07B|3.1B|2021-04-29|Apr 29, 2021|03/2021|0.74|0.7913|2.87B|3.18B|2021-02-18|Feb 18, 2021|12/2020|1.06|0.9535|3.38B|3.48B|2020-10-29|Oct 29, 2020|09/2020|0.86|0.8409|3.17B|3.25B|2020-07-30|Jul 30, 2020|06/2020|0.32|0.31|2.37B|2.4B|2020-05-05|May 05, 2020|03/2020|0.4|0.42|2.58B|2.67B|2020-02-20|Feb 20, 2020|12/2019|0.5|0.47|2.97B|2.93B
2021-12-25 13:20:11|00369|13065|/equities/news-corporation|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US65249B2088|24000|News Stock Price Today   NWS Live Ticker - Investing.com|12.22B|12220000000|22.55|766,892|27.55%|17.59-26.21|22.11-22.66|22.08|541987634|1.41|26.94|9.74B|9740000000|0.83|0.20|0.91%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.23|0.133|2.5B|2.35B|2021-08-05|Aug 05, 2021|06/2021|0.16|0.0552|2.49B|2.25B|2021-05-06|May 06, 2021|03/2021|0.09|0.0594|2.34B|2.19B|2021-02-04|Feb 04, 2021|12/2020|0.34|0.0964|2.41B|2.23B|2020-11-05|Nov 05, 2020|09/2020|0.08|0.0021|2.12B|1.96B|2020-08-06|Aug 06, 2020|06/2020|-0.03|-0.08|1.92B|1.83B|2020-05-07|May 07, 2020|03/2020|0.03|0.02|2.27B|2.35B|2020-02-06|Feb 06, 2020|12/2019|0.18|0.14|2.48B|2.52B
2021-12-25 13:20:15|00370|13795|/equities/news-corp.|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US65249B1098|24000|News Corp A Stock Price Today   NWSA Live Ticker - Investing.com|12.1B|12100000000|22.33|3,139,710|25.31%|17.75-27.97|21.84-22.44|21.79|541987634|1.41|26.94|9.74B|9740000000|0.83|0.20|0.92%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.23|0.133|2.5B|2.35B|2021-08-05|Aug 05, 2021|06/2021|0.16|0.0552|2.49B|2.25B|2021-05-06|May 06, 2021|03/2021|0.09|0.0594|2.34B|2.19B|2021-02-04|Feb 04, 2021|12/2020|0.34|0.0964|2.41B|2.23B|2020-11-05|Nov 05, 2020|09/2020|0.08|0.0021|2.12B|1.96B|2020-08-06|Aug 06, 2020|06/2020|-0.03|-0.08|1.92B|1.83B|2020-05-07|May 07, 2020|03/2020|0.03|0.02|2.27B|2.35B|2020-02-06|Feb 06, 2020|12/2019|0.18|0.14|2.48B|2.52B
2021-12-25 13:20:18|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US65339F1012|14900|NextEra Stock Price Today   NEE Live Ticker - Investing.com|177.97B|177970000000|90.70|6,895,153|20.97%|68.33-92.7|90.4-91.31|90.8|1962137094|0.29|72.99|16.42B|16420000000|1.24|1.54|1.75%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.75|0.716|4.37B|5.44B|2021-07-23|Jul 23, 2021|06/2021|0.71|0.6977|3.93B|4.97B|2021-04-21|Apr 21, 2021|03/2021|0.67|0.6097|3.73B|4.87B|2021-01-26|Jan 26, 2021|12/2020|0.4|0.3818|4.4B|5.56B|2020-10-21|Oct 21, 2020|09/2020|0.665|0.6477|4.79B|5.44B|2020-07-24|Jul 24, 2020|06/2020|0.6525|2.5|4.2B|5.17B|2020-04-22|Apr 22, 2020|03/2020|0.595|2.27|4.61B|4.64B|2020-01-24|Jan 24, 2020|12/2019|1.44|0.37|4.59B|4,631M
2021-12-25 13:20:22|00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE||USD|Industrials|Professional Services|United States|GB00BWFY5505|43000|Nielsen Stock Price Today   NLSN Live Ticker - Investing.com|7.55B|7550000000|21.04|3,551,743|3.54%|18.76-28.42|20.74-21.16|20.64|358927442|1.43|22.02|4.28B|4280000000|0.96|0.24|1.22%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.45|0.3552|882M|871.05M|2021-07-29|Jul 29, 2021|06/2021|0.43|0.3571|861M|851.36M|2021-05-06|May 06, 2021|03/2021|0.47|0.3189|863M|843.85M|2021-02-25|Feb 25, 2021|12/2020|0.53|0.4776|1.67B|1.63B|2020-11-02|Nov 02, 2020|09/2020|0.43|0.3896|1.56B|1.52B|2020-08-05|Aug 05, 2020|06/2020|0.41|0.31|1.5B|1.51B|2020-04-30|Apr 30, 2020|03/2020|0.29|0.33|1.56B|1.58B|2020-02-27|Feb 27, 2020|12/2019|0.41|0.42|1.69B|1.68B
2021-12-25 13:20:27|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US65473P1057|7345|Nisource Stock Price Today   NI Live Ticker - Investing.com|10.55B|10550000000|26.87|3,988,979|21.64%|21.09-27.3|26.83-27.09|26.92|392704679|0.34|23.93|4.7B|4700000000|1.12|0.88|3.51%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.11|0.0951|944M|951.7M|2021-08-04|Aug 04, 2021|06/2021|0.13|0.1335|980M|982.95M|2021-05-05|May 05, 2021|03/2021|0.77|0.7734|1.55B|1.63B|2021-02-17|Feb 17, 2021|12/2020|0.34|0.3294|1.21B|1.54B|2020-11-02|Nov 02, 2020|09/2020|0.09|0.0265|902.5M|973.8M|2020-08-05|Aug 05, 2020|06/2020|0.13|0.08|960.05M|1.07B|2020-05-06|May 06, 2020|03/2020|0.76|0.8|1.63B|1.73B|2020-02-27|Feb 27, 2020|12/2019|0.45|0.43|1.39B|1.52B
2021-12-25 13:20:32|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US6556641008|62000|Nordstrom Stock Price Today   JWN Live Ticker - Investing.com|3.46B|3460000000|21.71|5,565,505|-28.44%|18.94-46.45|21.35-22|21.24|159313408|2.42|461.33|13.95B|13950000000|0.05|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||36|2021-11-23|Nov 23, 2021|10/2021|0.39|0.5659|3.64B|3.54B|2021-08-24|Aug 24, 2021|07/2021|0.49|0.2727|3.66B|3.66B|2021-05-25|May 25, 2021|04/2021|-0.64|-0.5675|3.01B|2.89B|2021-03-02|Mar 02, 2021|01/2021|0.21|0.1394|3.65B|3.64B|2020-11-24|Nov 24, 2020|10/2020|0.34|-0.0639|3.09B|3.08B|2020-08-25|Aug 25, 2020|07/2020|-1.54|-1.49|1.86B|1.86B|2020-05-28|May 28, 2020|04/2020|-3.33|-1.07|2.12B|2.12B|2020-03-03|Mar 03, 2020|01/2020|1.42|1.47|4.54B|4.56B
2021-12-25 13:20:41|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE||USD|Industrials|Road &amp; Rail|United States|US6558441084|19100|Norfolk Stock Price Today   NSC Live Ticker - Investing.com|69.97B|69970000000|287.53|1,184,705|22.67%|230.15-296.06|284.99-289.43|285.29|243344509|1.35|24.72|10.86B|10860000000|11.63|4.36|1.55%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3.06|2.91|2.85B|2.75B|2021-07-28|Jul 28, 2021|06/2021|3.28|2.97|2.8B|2.75B|2021-04-28|Apr 28, 2021|03/2021|2.66|2.55|2.6B|2.62B|2021-01-27|Jan 27, 2021|12/2020|2.64|2.48|2.6B|2.55B|2020-10-28|Oct 28, 2020|09/2020|2.51|2.38|2.51B|2.5B|2020-07-29|Jul 29, 2020|06/2020|1.53|1.33|2.09B|2.08B|2020-04-29|Apr 29, 2020|03/2020|2.58|2.25|2.63B|2.58B|2020-01-29|Jan 29, 2020|12/2019|2.55|2.28|2.69B|2,701M
2021-12-25 13:20:44|00376|6419|/equities/northern-trust|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US6658591044|20900|Northern Trust Stock Price Today   NTRS Live Ticker - Investing.com|24.55B|24550000000|118.21|709,539|29.06%|88.2-126.73|118.05-120|117.78|207661000|1.16|18.62|6.29B|6290000000|6.35|2.80|2.35%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.8|1.67|1.64B|1.61B|2021-07-21|Jul 21, 2021|06/2021|1.72|1.71|1.59B|1.58B|2021-04-20|Apr 20, 2021|03/2021|1.7|1.49|1.59B|1.54B|2021-01-21|Jan 21, 2021|12/2020|1.49|1.49|1.53B|1.5B|2020-10-21|Oct 21, 2020|09/2020|1.32|1.38|1.49B|1.47B|2020-07-22|Jul 22, 2020|06/2020|1.46|1.37|1.51B|1.49B|2020-04-21|Apr 21, 2020|03/2020|1.55|1.45|1.6B|1.54B|2020-01-27|Jan 27, 2020|12/2019|1.7|1.73|1.56B|1.55B
2021-12-25 13:20:47|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US6668071029|97000|Northrop  Stock Price Today   NOC Live Ticker - Investing.com|60.43B|60430000000|381.17|768,180|27.23%|282.88-408.03|380.01-384.17|379.81|158537643|0.83|13.40|37.24B|37240000000|28.45|6.28|1.76%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|6.63|5.99|8.72B|8.95B|2021-07-29|Jul 29, 2021|06/2021|6.42|5.84|9.15B|8.77B|2021-04-29|Apr 29, 2021|03/2021|6.57|5.48|9.16B|8.53B|2021-01-28|Jan 28, 2021|12/2020|6.59|5.76|10.21B|9.27B|2020-10-22|Oct 22, 2020|09/2020|5.89|5.62|9.08B|8.86B|2020-07-30|Jul 30, 2020|06/2020|6.01|5.34|8.88B|8.63B|2020-04-29|Apr 29, 2020|03/2020|5.15|5.51|8.62B|8.53B|2020-01-30|Jan 30, 2020|12/2019|5.61|4.77|8.72B|8.85B
2021-12-25 13:20:53|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US6687711084|2800|Symantec Stock Price Today   NLOK Live Ticker - Investing.com|15.05B|15050000000|25.87|3,672,245|22.96%|19.41-28.92|25.51-25.94|25.6|581860491|0.67|17.10|2.69B|2690000000|1.51|0.50|2.07%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.43|0.42|695M|695.26M|2021-07-27|Jul 27, 2021|06/2021|0.42|0.4117|686M|685.45M|2021-05-10|May 10, 2021|03/2021|0.4|0.38|672M|660.16M|2021-02-04|Feb 04, 2021|12/2020|0.38|0.3726|639M|630.48M|2020-11-05|Nov 05, 2020|09/2020|0.36|0.3301|626M|620.68M|2020-08-06|Aug 06, 2020|06/2020|0.31|0.22|614M|599.83M|2020-05-14|May 14, 2020|03/2020|0.26|0.19|614M|600.6M|2020-02-06|Feb 06, 2020|12/2019|0.25|0.08|618M|608.06M
2021-12-25 13:20:57|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|BMG667211046|34300|Norwegian Cruise Lines Stock Price Today   NCLH Live Ticker - Investing.com|9.48B|9480000000|22.73|19,365,198|-7.53%|17.78-34.48|22.34-23.38|22.62|416891915|2.71|-|170.13M|170130000|-10.9|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||32|2021-11-03|Nov 03, 2021|09/2021|-2.17|-2.03|153.08M|233.39M|2021-08-06|Aug 06, 2021|06/2021|-1.93|-1.97|4.37M|10.02M|2021-05-06|May 06, 2021|03/2021|-2.03|-2.02|3.1M|11.19M|2021-02-25|Feb 25, 2021|12/2020|-2.33|-2.17|9.58M|2.61M|2020-11-09|Nov 09, 2020|09/2020|-2.35|-2.25|6.52M|10.6M|2020-08-06|Aug 06, 2020|06/2020|-2.78|-2.26|16.93M|25.48M|2020-05-14|May 14, 2020|03/2020|-0.99|-0.34|1.25B|1.28B|2020-02-20|Feb 20, 2020|12/2019|0.73|0.7|1.48B|1.43B
2021-12-25 13:21:01|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US62955J1034|27631|National Oilwell Stock Price Today   NOV Live Ticker - Investing.com|5.28B|5280000000|13.52|4,122,999|0.15%|11.46-18.02|13.5-13.74|13.54|390691834|2.23|-|5.33B|5330000000|-1.66|0.20|1.69%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-26|Oct 26, 2021|09/2021|-0.0999|-0.0771|1.34B|1.42B|2021-07-27|Jul 27, 2021|06/2021|-0.026|-0.1287|1.42B|1.38B|2021-04-27|Apr 27, 2021|03/2021|-0.2818|-0.2218|1.25B|1.26B|2021-02-04|Feb 04, 2021|12/2020|-0.2039|-0.1357|1.33B|1.34B|2020-10-26|Oct 26, 2020|09/2020|-0.1088|-0.106|1.38B|1.37B|2020-07-27|Jul 27, 2020|06/2020|-0.0816|-0.11|1.5B|1.54B|2020-04-27|Apr 27, 2020|03/2020|0.143|0.09|1.88B|1.95B|2020-02-06|Feb 06, 2020|12/2019|0.2753|0.17|2.28B|2.1B
2021-12-25 13:21:05|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Utilities|Electric Utilities|United States|US6293775085|4104|NRG Stock Price Today   NRG Live Ticker - Investing.com|10.33B|10330000000|42.20|2,353,579|20.3%|31.94-46.1|42.06-42.91|42.07|244838651|0.86|4.24|21.97B|21970000000|9.95|1.30|3.56%|Mar 03, 2022|2022-03-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|6.6|1.86|6.61B|4.4B|2021-08-05|Aug 05, 2021|06/2021|4.4|0.9358|5.24B|2.82B|2021-05-06|May 06, 2021|03/2021|-0.33|0.9011|8.09B|2.79B|2021-03-01|Mar 01, 2021|12/2020|2.1|0.4498|2.03B|2.41B|2020-11-05|Nov 05, 2020|09/2020|2.16|1.89|2.81B|3.26B|2020-08-06|Aug 06, 2020|06/2020|1.47|1.18|2.24B|2.65B|2020-05-07|May 07, 2020|03/2020|0.4539|0.52|2.02B|1.85B|2020-02-27|Feb 27, 2020|12/2019|1.27|0.59|2.2B|3.01B
2021-12-25 13:21:08|00382|8128|/equities/nucor|SnP500/R1000VALUE||USD|Materials|Metals &amp; Mining|United States|US6703461052|26400|Nucor Stock Price Today   NUE Live Ticker - Investing.com|31.12B|31120000000|114.30|3,312,567|117.96%|47.94-128.81|112.64-114.9|113.64|272298874|1.45|6.78|38.4B|38400000000|16.87|2.00|1.75%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-21|Oct 21, 2021|09/2021|7.28|7.16|10.31B|10.15B|2021-07-22|Jul 22, 2021|06/2021|5.15|4.79|8.79B|8.26B|2021-04-22|Apr 22, 2021|03/2021|3.1|3.07|7.02B|7.2B|2021-01-28|Jan 28, 2021|12/2020|1.3|1.18|5.26B|5.4B|2020-10-22|Oct 22, 2020|09/2020|0.63|0.498|4.93B|4.54B|2020-07-23|Jul 23, 2020|06/2020|0.36|0.09|4.33B|4.5B|2020-04-28|Apr 28, 2020|03/2020|0.99|0.95|5.62B|5,378M|2020-01-28|Jan 28, 2020|12/2019|0.52|0.31|5.13B|4,935M
2021-12-25 13:21:11|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US6745991058|11800|Occidental Petroleum Stock Price Today   OXY Live Ticker - Investing.com|26.95B|26950000000|28.85|16,276,723|63.27%|17.09-35.75|28.82-29.37|28.92|933980981|2.37|-|22.38B|22380000000|-0.79|0.04|0.13%|Feb 15, 2022|2022-02-15||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.87|0.6559|6.79B|6.45B|2021-08-03|Aug 03, 2021|06/2021|0.32|0.009|5.96B|5.87B|2021-05-10|May 10, 2021|03/2021|-0.15|-0.3303|5.29B|4.79B|2021-02-22|Feb 22, 2021|12/2020|-0.78|-0.5813|4.16B|4.32B|2020-11-09|Nov 09, 2020|09/2020|-0.84|-0.7188|4.11B|4.22B|2020-08-10|Aug 10, 2020|06/2020|-1.76|-1.68|2.93B|3.87B|2020-05-05|May 05, 2020|03/2020|-0.52|-0.63|6.41B|5.16B|2020-02-27|Feb 27, 2020|12/2019|-0.3|-0.17|6.28B|6.26B
2021-12-25 13:21:14|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US6819191064|64100|Omnicom Stock Price Today   OMC Live Ticker - Investing.com|15.34B|15340000000|72.19|1,904,442|17.77%|60.37-86.38|71.43-72.5|71.57|212558522|0.85|11.33|14.19B|14190000000|6.37|2.80|3.83%|Feb 17, 2022|2022-02-17||||||||||34|2021-10-19|Oct 19, 2021|09/2021|1.65|1.37|3.44B|3.46B|2021-07-20|Jul 20, 2021|06/2021|1.74|1.38|3.57B|3.37B|2021-04-20|Apr 20, 2021|03/2021|1.33|1.13|3.43B|3.25B|2021-02-18|Feb 18, 2021|12/2020|1.9|1.63|3.76B|3.67B|2020-10-27|Oct 27, 2020|09/2020|1.45|1.07|3.21B|3.04B|2020-07-28|Jul 28, 2020|06/2020|0.92|0.95|2.8B|2.99B|2020-04-28|Apr 28, 2020|03/2020|1.19|1.14|3.41B|3.36B|2020-02-11|Feb 11, 2020|12/2019|1.89|1.85|4.14B|4.06B
2021-12-25 13:21:17|00385|13858|/equities/oneok|SnP500/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US6826801036|2886|ONEOK Stock Price Today   OKE Live Ticker - Investing.com|25.87B|25870000000|58.02|2,371,056|49.54%|37.39-66.78|58.01-58.6|57.78|445936703|1.85|18.17|13.69B|13690000000|3.19|3.74|6.23%|Feb 28, 2022|2022-02-28||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.88|0.8318|4.54B|4.54B|2021-08-03|Aug 03, 2021|06/2021|0.77|0.746|3.39B|3.03B|2021-04-27|Apr 27, 2021|03/2021|0.86|0.766|3.19B|2.78B|2021-02-22|Feb 22, 2021|12/2020|0.69|0.7371|2.57B|2.61B|2020-10-27|Oct 27, 2020|09/2020|0.6951|0.6068|2.17B|2.51B|2020-07-28|Jul 28, 2020|06/2020|0.3098|0.49|1.66B|1.66B|2020-04-28|Apr 28, 2020|03/2020|0.83|0.8|2.14B|2.26B|2020-02-24|Feb 24, 2020|12/2019|0.77|0.77|2.66B|2.69B
2021-12-25 13:21:20|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US68389X1054|132000|Oracle Stock Price Today   ORCL Live Ticker - Investing.com|239.59B|239590000000|89.72|9,763,762|38.12%|59.74-106.34|89.06-90.36|89.86|2670447000|0.8|26.05|41.4B|41400000000|3.44|1.28|1.43%|Mar 17, 2022|2022-03-17||||||||||34|2021-12-09|Dec 09, 2021|11/2021|1.21|1.11|10.36B|10.2B|2021-09-13|Sep 13, 2021|08/2021|1.03|0.9726|9.73B|9.76B|2021-06-15|Jun 15, 2021|05/2021|1.54|1.31|11.23B|11.02B|2021-03-10|Mar 10, 2021|02/2021|1.16|1.11|10.09B|10.07B|2020-12-10|Dec 10, 2020|11/2020|1.06|0.9979|9.8B|9.77B|2020-09-10|Sep 10, 2020|08/2020|0.93|0.8608|9.37B|9.17B|2020-06-16|Jun 16, 2020|05/2020|1.2|1.14|10.44B|10.45B|2020-03-12|Mar 12, 2020|02/2020|0.97|0.96|9.8B|9.75B
2021-12-25 13:21:24|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE||USD|Materials|Containers &amp; Packaging|United States|US6951561090|15200|Packaging of America Stock Price Today   PKG Live Ticker - Investing.com|12.39B|12390000000|131.35|718,454|-3.49%|124.78-156.54|131.14-132.81|130.99|94318869|0.92|16.73|7.4B|7400000000|7.85|4.00|2.97%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-25|Oct 25, 2021|09/2021|2.69|2.34|2B|1.93B|2021-07-26|Jul 26, 2021|06/2021|2.17|1.78|1.88B|1.78B|2021-04-26|Apr 26, 2021|03/2021|1.77|1.44|1.81B|1.72B|2021-01-27|Jan 27, 2021|12/2020|1.33|1.48|1.71B|1.73B|2020-10-26|Oct 26, 2020|09/2020|1.57|1.42|1.69B|1.65B|2020-07-28|Jul 28, 2020|06/2020|1.38|1.27|1.54B|1.63B|2020-04-27|Apr 27, 2020|03/2020|1.5|1.22|1.71B|1.66B|2020-01-29|Jan 29, 2020|12/2019|1.71|1.7|1.72B|1.7B
2021-12-25 13:21:28|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US7010941042|54640|Parker-Hannifin Stock Price Today   PH Live Ticker - Investing.com|40.08B|40080000000|311.89|706,011|15.75%|247.41-334.98|306.81-313.2|306.48|128514953|1.71|21.81|14.88B|14880000000|14.3|4.12|1.35%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|4.26|3.69|3.76B|3.63B|2021-08-05|Aug 05, 2021|06/2021|4.38|4.32|3.96B|3.93B|2021-04-29|Apr 29, 2021|03/2021|4.11|3.78|3.75B|3.73B|2021-02-04|Feb 04, 2021|12/2020|3.44|2.6|3.41B|3.21B|2020-11-05|Nov 05, 2020|09/2020|3.07|2.33|3.23B|2.98B|2020-08-06|Aug 06, 2020|06/2020|2.55|1.51|3.16B|2.87B|2020-04-30|Apr 30, 2020|03/2020|2.92|2.24|3.7B|3.57B|2020-01-30|Jan 30, 2020|12/2019|2.54|2.27|3.5B|3.45B
2021-12-25 13:21:31|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US7033951036|7800|Patterson Cos Stock Price Today   PDCO Live Ticker - Investing.com|2.81B|2810000000|28.86|619,398|-8.99%|26.51-37.25|28.72-29.1|28.78|97496000|1.49|17.65|6.38B|6380000000|1.64|1.04|3.60%|Mar 03, 2022|2022-03-03||||||||||34|2021-12-01|Dec 01, 2021|10/2021|0.58|0.5071|1.65B|1.58B|2021-09-02|Sep 02, 2021|07/2021|0.43|0.3741|1.61B|1.46B|2021-06-23|Jun 23, 2021|04/2021|0.38|0.5178|1.56B|1.52B|2021-03-03|Mar 03, 2021|01/2021|0.58|0.5125|1.55B|1.5B|2020-12-02|Dec 02, 2020|10/2020|0.63|0.3812|1.55B|1.42B|2020-09-03|Sep 03, 2020|07/2020|0.33|0.23|1.25B|1.18B|2020-06-24|Jun 24, 2020|04/2020|0.43|0.18|1.29B|1.24B|2020-02-27|Feb 27, 2020|01/2020|0.47|0.38|1.46B|1.42B
2021-12-25 13:21:35|00390|32370|/equities/pentair|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|IE00BLS09M33|9750|Pentair Stock Price Today   PNR Live Ticker - Investing.com|11.78B|11780000000|71.21|1,195,692|35.41%|51.08-80.4|70.34-71.53|70.02|165478219|1.09|23.54|3.57B|3570000000|3.03|0.84|1.18%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.89|0.8352|969.2M|940.35M|2021-07-27|Jul 27, 2021|06/2021|0.84|0.7986|941.1M|913.56M|2021-04-22|Apr 22, 2021|03/2021|0.81|0.6181|865.9M|777.22M|2021-01-28|Jan 28, 2021|12/2020|0.7|0.6343|796M|752.99M|2020-10-20|Oct 20, 2020|09/2020|0.7|0.5081|798.5M|679.96M|2020-07-23|Jul 23, 2020|06/2020|0.59|0.49|713.3M|682.99M|2020-04-30|Apr 30, 2020|03/2020|0.52|0.44|710M|685.63M|2020-01-28|Jan 28, 2020|12/2019|0.68|0.65|755.2M|753.88M
2021-12-25 13:21:38|00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE||USD|Financial|Banks|United States|US7127041058|5784|People&#x27;s United Stock Price Today   PBCT Live Ticker - Investing.com|7.38B|7380000000|17.45|4,553,956|35.38%|12.63-19.62|17.35-17.57|17.22|422706111|1.07|25.23|999.5M|999500000|0.69|0.73|4.29%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.33|0.3338|478.3M|479.54M|2021-07-15|Jul 15, 2021|06/2021|0.41|0.3486|487.7M|496.17M|2021-04-22|Apr 22, 2021|03/2021|0.37|0.3374|488.1M|491.87M|2021-01-21|Jan 21, 2021|12/2020|0.35|0.3205|492.5M|506.41M|2020-10-22|Oct 22, 2020|09/2020|0.34|0.2875|499.8M|506.08M|2020-07-23|Jul 23, 2020|06/2020|0.24|0.23|502.6M|509.58M|2020-04-23|Apr 23, 2020|03/2020|0.33|0.24|527.5M|500.95M|2020-01-16|Jan 16, 2020|12/2019|0.37|0.33|514.5M|487.24M
2021-12-25 13:21:41|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US7140461093|14000|Perkin Stock Price Today   PKI Live Ticker - Investing.com|24.45B|24450000000|193.77|872,361|38.69%|119.95-194.42|191.13-194.42|191.51|126200192|1.07|19.28|5.06B|5060000000|10.05|0.28|0.14%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-02|Nov 02, 2021|09/2021|2.31|1.74|1.17B|1.04B|2021-07-26|Jul 26, 2021|06/2021|2.83|2.44|1.23B|1.12B|2021-05-04|May 04, 2021|03/2021|3.72|3.09|1.31B|1.21B|2021-02-02|Feb 02, 2021|12/2020|3.96|3.01|1.36B|1.23B|2020-10-28|Oct 28, 2020|09/2020|2.09|1.5|964.22M|840.15M|2020-07-28|Jul 28, 2020|06/2020|1.57|0.85|811.91M|722.01M|2020-05-05|May 05, 2020|03/2020|0.67|0.56|652.59M|649.26M|2020-01-27|Jan 27, 2020|12/2019|1.35|1.33|805.69M|801.08M
2021-12-25 13:21:45|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|IE00BGH1M568|11500|Perrigo Stock Price Today   PRGO Live Ticker - Investing.com|5.29B|5290000000|39.54|1,566,502|-10.16%|35.34-50.9|38.89-39.82|39.31|133773881|1.03|-|4.32B|4320000000|-2.51|0.96|2.68%|Mar 03, 2022|2022-03-03||||||||||32|2021-11-10|Nov 10, 2021|09/2021|0.45|0.6533|1.04B|1.05B|2021-08-11|Aug 11, 2021|06/2021|0.5|0.5975|981M|1.02B|2021-05-11|May 11, 2021|03/2021|0.5|0.5657|1.01B|1.02B|2021-03-01|Mar 01, 2021|12/2020|0.93|1|1.29B|1.32B|2020-11-04|Nov 04, 2020|09/2020|0.93|0.8413|1.21B|1.24B|2020-08-05|Aug 05, 2020|06/2020|1.03|0.88|1.22B|1.23B|2020-04-30|Apr 30, 2020|03/2020|1.14|1.03|1.34B|1.34B|2020-02-27|Feb 27, 2020|12/2019|1.06|1.07|1.32B|1.31B
2021-12-25 13:21:48|00394|7989|/equities/pfizer|SnP500/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US7170811035|78500|Pfizer Stock Price   PFE Stock - Investing.com|329.53B|329530000000|58.71|38,324,565|57.53%|33.36-61.71|58.31-60.08|59.55|5612866598|0.68|17.69|69.34B|69340000000|3.32|1.60|2.73%|Feb 01, 2022|2022-02-01||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.34|1.08|24.09B|22.58B|2021-07-28|Jul 28, 2021|06/2021|1.07|0.9705|18.98B|18.71B|2021-05-04|May 04, 2021|03/2021|0.93|0.7759|14.58B|13.65B|2021-02-02|Feb 02, 2021|12/2020|0.42|0.4952|11.68B|11.47B|2020-10-27|Oct 27, 2020|09/2020|0.72|0.7139|12.13B|12.31B|2020-07-28|Jul 28, 2020|06/2020|0.78|0.68|11.8B|11.54B|2020-04-28|Apr 28, 2020|03/2020|0.8|0.73|12.03B|11.81B|2020-01-28|Jan 28, 2020|12/2019|0.55|0.58|12.69B|12.61B
2021-12-25 13:21:51|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US69331C1080|24000|PG&amp;E Stock Price Today   PCG Live Ticker - Investing.com|23.82B|23820000000|12.00|15,788,290|-3.15%|8.24-12.65|11.92-12.12|12.01|1985369201|1.4|-|20.14B|20140000000|-0.21|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||34|2021-11-01|Nov 01, 2021|09/2021|0.24|0.2562|5.47B|5.37B|2021-07-29|Jul 29, 2021|06/2021|0.27|0.2758|5.22B|4.98B|2021-04-29|Apr 29, 2021|03/2021|0.23|0.265|4.72B|4.84B|2021-02-25|Feb 25, 2021|12/2020|0.21|0.2108|4.75B|4.78B|2020-10-29|Oct 29, 2020|09/2020|0.22|0.2811|4.88B|4.81B|2020-07-30|Jul 30, 2020|06/2020|1.03|0.82|4.53B|4.11B|2020-05-01|May 01, 2020|03/2020|0.89|1.03|4.31B|5.09B|2020-02-18|Feb 18, 2020|12/2019|0.68|0.66|4.74B|4.1B
2021-12-25 13:21:54|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE||USD|Consumer Staples|Tobacco|United States|US7181721090|71000|Philip Morris Stock Price Today   PM Live Ticker - Investing.com|144.68B|144680000000|92.93|4,577,720|12.63%|78.34-106.51|92.64-93.5|92.91|1556827680|0.9|16.17|30.75B|30750000000|5.75|5.00|5.37%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-19|Oct 19, 2021|09/2021|1.58|1.56|8.12B|7.94B|2021-07-20|Jul 20, 2021|06/2021|1.57|1.55|7.84B|7.67B|2021-04-20|Apr 20, 2021|03/2021|1.57|1.4|7.59B|7.27B|2021-02-04|Feb 04, 2021|12/2020|1.26|1.21|7.44B|7.41B|2020-10-20|Oct 20, 2020|09/2020|1.42|1.36|7.45B|7.28B|2020-07-21|Jul 21, 2020|06/2020|1.29|1.1|6.65B|6.5B|2020-04-21|Apr 21, 2020|03/2020|1.21|1.13|7.15B|6.84B|2020-02-06|Feb 06, 2020|12/2019|1.22|1.21|7.71B|7.66B
2021-12-25 13:21:57|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US7185461040|14300|Phillips 66 Stock Price Today   PSX Live Ticker - Investing.com|31.52B|31520000000|71.92|3,256,438|4.64%|63.19-94.34|71.85-73.16|71.62|438202041|1.65|-|95.28B|95280000000|-1.16|3.68|5.26%|Jan 28, 2022|2022-01-28||||||||||34|2021-10-29|Oct 29, 2021|09/2021|3.18|1.9|31.47B|31.28B|2021-08-03|Aug 03, 2021|06/2021|0.74|0.6411|27.89B|26.19B|2021-04-30|Apr 30, 2021|03/2021|-1.16|-1.4|21.93B|21.83B|2021-01-29|Jan 29, 2021|12/2020|-1.16|-1.06|16.77B|16.11B|2020-10-30|Oct 30, 2020|09/2020|-0.01|-0.7952|16.3B|16.21B|2020-07-31|Jul 31, 2020|06/2020|-0.74|-0.93|11.18B|11.18B|2020-05-01|May 01, 2020|03/2020|1.02|0.71|21.24B|21.24B|2020-01-31|Jan 31, 2020|12/2019|1.54|1.56|29.37B|29.61B
2021-12-25 13:22:01|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US7234841010|6026|Pinnacle West Capital  Stock Price Today   PNW Live Ticker - Investing.com|7.77B|7770000000|68.91|1,462,218|-11.51%|62.78-88.54|68.56-69.35|68.55|112818823|0.27|14.98|3.75B|3750000000|4.6|3.40|4.93%|Feb 25, 2022|2022-02-25||||||||||34|2021-11-05|Nov 05, 2021|09/2021|3|2.79|1.31B|1.24B|2021-08-05|Aug 05, 2021|06/2021|1.91|1.65|1B|946.39M|2021-05-05|May 05, 2021|03/2021|0.32|0.2558|696.48M|705.53M|2021-02-24|Feb 24, 2021|12/2020|-0.17|0.0424|740.96M|715.75M|2020-10-30|Oct 30, 2020|09/2020|3.07|2.88|1.25B|1.22B|2020-08-06|Aug 06, 2020|06/2020|1.71|1.5|929.59M|916.47M|2020-05-08|May 08, 2020|03/2020|0.27|0.16|661.93M|741.86M|2020-02-21|Feb 21, 2020|12/2019|0.57|0.47|670.39M|772.22M
2021-12-25 13:22:04|00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US7237871071|1853|Pioneer Natural Resources Stock Price Today   PXD Live Ticker - Investing.com|43.95B|43950000000|180.03|2,071,642|60.04%|109.11-196.64|180.01-183.95|181|244133701|1.83|35.37|14.31B|14310000000|5.09|2.48|1.38%|Feb 08, 2022|2022-02-08||||||||||34|2021-11-03|Nov 03, 2021|09/2021|4.13|3.86|4.46B|4.55B|2021-08-02|Aug 02, 2021|06/2021|2.55|2.55|3.42B|3.62B|2021-05-04|May 04, 2021|03/2021|1.89|1.42|2.44B|2.72B|2021-02-23|Feb 23, 2021|12/2020|1.07|0.6915|1.86B|1.86B|2020-11-04|Nov 04, 2020|09/2020|0.17|0.1959|1.82B|1.54B|2020-08-04|Aug 04, 2020|06/2020|-0.32|-0.32|859M|1.39B|2020-05-06|May 06, 2020|03/2020|1.15|1.01|1.1B|1.79B|2020-02-19|Feb 19, 2020|12/2019|2.36|2.09|2.64B|2.47B
2021-12-25 13:22:09|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE||USD|Financial|Banks|United States|US6934751057|50403|PNC Stock Price Today   PNC Live Ticker - Investing.com|83.65B|83650000000|197.93|1,621,102|35.43%|141.6-217.6|197.87-200.77|197.12|422640807|1.34|15.09|10.1B|10100000000|13.12|5.00|2.53%|Jan 18, 2022|2022-01-18||||||||||34|2021-10-15|Oct 15, 2021|09/2021|3.3|3.35|5.2B|5.04B|2021-07-14|Jul 14, 2021|06/2021|2.43|1.09|4.67B|4.44B|2021-04-16|Apr 16, 2021|03/2021|4.1|2.72|4.22B|4.12B|2021-01-15|Jan 15, 2021|12/2020|3.26|2.61|4.21B|4.13B|2020-10-14|Oct 14, 2020|09/2020|3.39|2.12|4.28B|4B|2020-07-15|Jul 15, 2020|06/2020|-1.9|0.98|4.08B|4.11B|2020-04-15|Apr 15, 2020|03/2020|1.95|2.08|4.52B|4.39B|2020-01-15|Jan 15, 2020|12/2019|2.97|2.93|4.61B|4.48B
2021-12-25 13:22:12|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US6935061076|46900|PPG Stock Price Today   PPG Live Ticker - Investing.com|39.66B|39660000000|167.06|1,280,420|15.21%|132.1-182.97|166.31-168.32|165.74|237400853|1.16|28.06|16.37B|16370000000|5.95|2.36|1.47%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-20|Oct 20, 2021|09/2021|1.69|1.59|4.37B|4.25B|2021-07-19|Jul 19, 2021|06/2021|1.94|2.2|4.36B|4.34B|2021-04-15|Apr 15, 2021|03/2021|1.88|1.57|3.88B|3.67B|2021-01-21|Jan 21, 2021|12/2020|1.59|1.58|3.76B|3.59B|2020-10-19|Oct 19, 2020|09/2020|1.93|1.83|3.69B|3.66B|2020-07-16|Jul 16, 2020|06/2020|0.99|0.7|3.02B|2.81B|2020-04-27|Apr 27, 2020|03/2020|1.19|1.18|3.38B|3.4B|2020-01-16|Jan 16, 2020|12/2019|1.31|1.34|3.67B|3.67B
2021-12-25 13:22:15|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US69351T1060|12318|PPL Stock Price Today   PPL Live Ticker - Investing.com|22.09B|22090000000|29.42|4,467,247|9.41%|26.15-30.72|29.31-29.64|29.41|750715902|0.79|137.30|6.23B|6230000000|0.21|1.66|5.69%|Feb 17, 2022|2022-02-17||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.36|0.3828|1.51B|1.59B|2021-08-05|Aug 05, 2021|06/2021|0.19|0.2778|1.29B|1.42B|2021-05-06|May 06, 2021|03/2021|0.28|0.5841|1.5B|1.97B|2021-02-18|Feb 18, 2021|12/2020|0.59|0.6145|1.93B|2.12B|2020-11-05|Nov 05, 2020|09/2020|0.58|0.6154|1.89B|2.03B|2020-08-10|Aug 10, 2020|06/2020|0.55|0.55|1.74B|1.89B|2020-05-08|May 08, 2020|03/2020|0.67|0.71|2.05B|2.17B|2020-02-14|Feb 14, 2020|12/2019|0.57|0.53|1.95B|2.05B
2021-12-25 13:22:18|00403|8267|/equities/principal-fin|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US74251V1026|17400|Principal Financial Stock Price Today   PFG Live Ticker - Investing.com|18.97B|18970000000|71.58|1,491,118|47.65%|47.52-74.3|70.53-72|70.17|265069422|1.6|11.51|13.94B|13940000000|6.22|2.56|3.70%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.69|1.6|3.62B|3.62B|2021-07-27|Jul 27, 2021|06/2021|1.7|1.52|3.61B|3.61B|2021-04-27|Apr 27, 2021|03/2021|1.53|1.35|3.11B|3.73B|2021-01-28|Jan 28, 2021|12/2020|1.48|1.43|3.68B|3.95B|2020-10-26|Oct 26, 2020|09/2020|0.85|1.39|3.29B|3.29B|2020-07-27|Jul 27, 2020|06/2020|1.46|1.3|3.18B|3.18B|2020-04-27|Apr 27, 2020|03/2020|1.15|1.12|4.43B|4.43B|2020-01-28|Jan 28, 2020|12/2019|1.41|1.39|4.19B|4.04B
2021-12-25 13:22:21|00404|7968|/equities/the-progressive|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US7433151039|43326|Progressive Stock Price Today   PGR Live Ticker - Investing.com|59.11B|59110000000|101.25|2,642,202|2.99%|84.89-107.58|101.07-102.21|101.16|583800000|0.5|14.69|46.6B|46600000000|6.89|0.40|0.40%|Jan 26, 2022|2022-01-26||||||||||31|2021-10-14|Oct 14, 2021|09/2021|0.1273|0.2083|12.45B|12.1B|2021-07-15|Jul 15, 2021|06/2021|0.7183|1.02|11.48B|11.38B|2021-04-15|Apr 15, 2021|03/2021|1.72|1.72|11.73B|11.03B|2021-01-27|Jan 27, 2021|12/2020|1.83|1.68|9.54B|10.5B|2020-10-14|Oct 14, 2020|09/2020|1.88|1.72|11.02B|10.78B|2020-07-15|Jul 15, 2020|06/2020|1.84|1.74|10.14B|9.79B|2020-04-15|Apr 15, 2020|03/2020|1.92|1.54|9.87B|10.1B|2020-01-29|Jan 29, 2020|12/2019|1.81|1.16|9.9B|8,979M
2021-12-25 13:22:25|00405|7923|/equities/prologis|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US74340W1036|1945|Prologis Stock Price Today   PLD Live Ticker - Investing.com|121.72B|121720000000|161.75|2,245,604|66.34%|93.08-165.08|160.27-162.95|162.26|752491000|0.81|61.19|4.59B|4590000000|2.64|2.52|1.58%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-15|Oct 15, 2021|09/2021|0.97|0.4715|1.04B|1.04B|2021-07-19|Jul 19, 2021|06/2021|0.81|0.4287|1.01B|1.01B|2021-04-19|Apr 19, 2021|03/2021|0.4782|0.3739|1.02B|986.59M|2021-01-26|Jan 26, 2021|12/2020|0.3901|0.389|987.81M|991.89M|2020-10-20|Oct 20, 2020|09/2020|0.411|0.3051|980.15M|935.31M|2020-07-21|Jul 21, 2020|06/2020|0.5554|0.47|944.37M|895.73M|2020-04-21|Apr 21, 2020|03/2020|0.6954|0.36|878.81M|858.9M|2020-01-22|Jan 22, 2020|12/2019|0.627|0.41|723.86M|720.28M
2021-12-25 13:22:28|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US7443201022|41671|Prudential Financial Stock Price Today   PRU Live Ticker - Investing.com|40.92B|40920000000|108.25|1,723,941|41.06%|75.71-115.52|107.59-109.07|106.91|378000000|1.62|5.91|70.54B|70540000000|18.33|4.60|4.48%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-02|Nov 02, 2021|09/2021|3.78|2.73|19.66B|19.66B|2021-08-03|Aug 03, 2021|06/2021|3.79|3.11|13.1B|13.1B|2021-05-04|May 04, 2021|03/2021|4.11|2.76|14.22B|14.22B|2021-02-04|Feb 04, 2021|12/2020|2.93|2.57|15.08B|15.08B|2020-11-03|Nov 03, 2020|09/2020|3.21|2.72|13.34B|13.34B|2020-08-04|Aug 04, 2020|06/2020|1.85|1.71|13.08B|13.08B|2020-05-05|May 05, 2020|03/2020|2.32|2.78|13.33B|13.33B|2020-02-04|Feb 04, 2020|12/2019|2.33|2.01|17.45B|17.42B
2021-12-25 13:22:32|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US7445731067|12788|Publice service Enterprise Stock Price Today   PEG Live Ticker - Investing.com|32.66B|32660000000|64.58|1,764,185|13%|53.77-66.3|64.39-64.95|64.6|505663672|0.59|-|9.07B|9070000000|-1.33|2.04|3.16%|Feb 25, 2022|2022-02-25||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.98|0.9235|1.9B|2.56B|2021-08-03|Aug 03, 2021|06/2021|0.7|0.706|1.87B|2.24B|2021-05-05|May 05, 2021|03/2021|1.28|1.12|2.89B|3.15B|2021-02-26|Feb 26, 2021|12/2020|0.65|0.6489|2.4B|2.73B|2020-10-30|Oct 30, 2020|09/2020|0.96|0.9707|2.37B|2.41B|2020-07-31|Jul 31, 2020|06/2020|0.79|0.61|2.05B|2.22B|2020-05-04|May 04, 2020|03/2020|1.03|1.02|2.78B|3.31B|2020-02-26|Feb 26, 2020|12/2019|0.64|0.62|2.48B|2.85B
2021-12-25 13:22:35|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US74460D1090|5400|Public Storage Stock Price Today   PSA Live Ticker - Investing.com|63.64B|63640000000|362.45|626,197|58.38%|212.22-369.34|359.46-364.79|365.43|175586538|0.23|43.32|3.25B|3250000000|8.37|8.00|2.25%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-01|Nov 01, 2021|09/2021|2.52|2.14|894.93M|862.38M|2021-08-03|Aug 03, 2021|06/2021|1.97|1.94|829.32M|803.98M|2021-04-28|Apr 28, 2021|03/2021|2.21|1.77|767.26M|760.15M|2021-02-24|Feb 24, 2021|12/2020|1.67|1.94|748.54M|737.75M|2020-11-04|Nov 04, 2020|09/2020|1.41|1.72|730.66M|726.21M|2020-08-05|Aug 05, 2020|06/2020|1.41|1.64|709.29M|711.88M|2020-04-30|Apr 30, 2020|03/2020|1.79|1.7|716.08M|718.45M|2020-02-25|Feb 25, 2020|12/2019|1.87|2.01|717.5M|724.07M
2021-12-25 13:22:40|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US7458671010|5249|Pulte  Stock Price Today   PHM Live Ticker - Investing.com|13.84B|13840000000|54.65|2,269,095|20.91%|39.92-63.91|54.58-55.12|54.54|253185667|1.44|8.39|15.49B|15490000000|6.51|0.60|1.09%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.82|1.79|3.48B|3.42B|2021-07-27|Jul 27, 2021|06/2021|1.9|1.74|3.36B|3.5B|2021-04-27|Apr 27, 2021|03/2021|1.13|1.22|2.73B|2.89B|2021-01-28|Jan 28, 2021|12/2020|1.62|1.4|3.19B|3.13B|2020-10-22|Oct 22, 2020|09/2020|1.54|1.15|2.95B|2.77B|2020-07-23|Jul 23, 2020|06/2020|1.29|0.89|2.59B|2.52B|2020-04-23|Apr 23, 2020|03/2020|0.74|0.7|2.29B|2.32B|2020-01-28|Jan 28, 2020|12/2019|1.22|1.09|3.02B|2.98B
2021-12-25 13:22:42|00410|32533|/equities/pvh|SnP500/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US6936561009|26500|PVH Stock Price Today   PVH Live Ticker - Investing.com|7.02B|7020000000|100.33|884,355|6.94%|78.76-125.42|98.08-100.41|98.58|69977635|2.28|14.41|8.81B|8810000000|6.96|0.15|0.15%|Mar 30, 2022|2022-03-30||||||||||30|2021-12-01|Dec 01, 2021|10/2021|2.67|2.07|2.33B|2.41B|2021-08-31|Aug 31, 2021|07/2021|2.72|1.2|2.31B|2.14B|2021-06-02|Jun 02, 2021|04/2021|1.92|0.8342|2.08B|1.93B|2021-03-30|Mar 30, 2021|01/2021|-0.38|-0.3564|2.09B|2.11B|2020-12-02|Dec 02, 2020|10/2020|1.32|0.242|2.12B|2B|2020-09-02|Sep 02, 2020|07/2020|0.13|-2.45|1.58B|1.23B|2020-06-11|Jun 11, 2020|04/2020|-3.03|-1.56|1.34B|1.36B|2020-04-01|Apr 01, 2020|01/2020|1.88|1.72|2.6B|2.47B
2021-12-25 13:22:45|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US74736K1016|8400|Qorvo Inc Stock Price Today   QRVO Live Ticker - Investing.com|16.76B|16760000000|152.07|1,308,848|-9%|142.17-201.46|151.11-153.51|151.41|110223227|1.38|15.72|4.53B|4530000000|9.68|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||27|2021-11-03|Nov 03, 2021|09/2021|3.42|3.25|1.26B|1.25B|2021-08-04|Aug 04, 2021|06/2021|2.83|2.45|1.11B|1.08B|2021-05-05|May 05, 2021|03/2021|2.74|2.43|1.07B|1.04B|2021-02-03|Feb 03, 2021|12/2020|3.08|2.68|1.09B|1.07B|2020-11-04|Nov 04, 2020|09/2020|2.43|2.12|1.06B|1B|2020-07-29|Jul 29, 2020|06/2020|1.5|1.13|787.45M|729.9M|2020-05-07|May 07, 2020|03/2020|1.57|1.33|787.77M|757.87M|2020-01-29|Jan 29, 2020|12/2019|1.86|1.68|869.07M|852.12M
2021-12-25 13:22:48|00412|19695|/equities/quanta-services|SnP500/R1000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US74762E1029|35800|Quanta Services Stock Price Today   PWR Live Ticker - Investing.com|15.94B|15940000000|111.88|1,042,609|57.73%|67.6-124.69|111.51-113.04|111.52|142499280|1.14|29.41|11.97B|11970000000|3.8|0.28|0.25%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-04|Nov 04, 2021|09/2021|1.48|1.45|3.35B|3.43B|2021-08-05|Aug 05, 2021|06/2021|1.06|1.03|3B|2.98B|2021-05-06|May 06, 2021|03/2021|0.83|0.7352|2.7B|2.73B|2021-02-25|Feb 25, 2021|12/2020|1.22|0.9921|2.91B|2.92B|2020-10-29|Oct 29, 2020|09/2020|1.4|1.09|3.02B|3.01B|2020-08-06|Aug 06, 2020|06/2020|0.74|0.47|2.51B|2.5B|2020-05-07|May 07, 2020|03/2020|0.47|0.46|2.76B|2.73B|2020-02-27|Feb 27, 2020|12/2019|0.93|0.83|3.11B|3.02B
2021-12-25 13:22:51|00413|8198|/equities/quest-diag|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US74834L1008|44500|Quest Diagnostics Stock Price Today   DGX Live Ticker - Investing.com|20.49B|20490000000|167.05|1,281,422|38.94%|113.36-173.89|166.18-168.5|167.77|122674771|1.01|10.02|11.05B|11050000000|16.67|2.48|1.48%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-21|Oct 21, 2021|09/2021|3.96|2.88|2.77B|2.45B|2021-07-22|Jul 22, 2021|06/2021|3.18|2.87|2.55B|2.39B|2021-04-22|Apr 22, 2021|03/2021|3.76|3.71|2.72B|2.64B|2021-02-04|Feb 04, 2021|12/2020|4.48|4.17|3B|2.93B|2020-10-22|Oct 22, 2020|09/2020|4.31|3.72|2.79B|2.72B|2020-07-23|Jul 23, 2020|06/2020|1.42|0.71|1.83B|1.69B|2020-04-22|Apr 22, 2020|03/2020|0.94|0.88|1.82B|1.75B|2020-01-30|Jan 30, 2020|12/2019|1.67|1.6|1.93B|1.92B
2021-12-25 13:22:55|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US7512121010|16200|Polo Stock Price Today   RL Live Ticker - Investing.com|8.26B|8260000000|112.14|893,536|11.12%|99.33-142.06|110.93-112.67|111.6|73617037|1.52|20.25|5.6B|5600000000|5.54|2.75|2.46%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-02|Nov 02, 2021|09/2021|2.62|2|1.5B|1.47B|2021-08-03|Aug 03, 2021|06/2021|2.29|0.8801|1.38B|1.22B|2021-05-20|May 20, 2021|03/2021|0.38|-0.7206|1.29B|1.21B|2021-02-04|Feb 04, 2021|12/2020|1.67|1.63|1.43B|1.47B|2020-10-29|Oct 29, 2020|09/2020|1.44|0.85|1.19B|1.2B|2020-08-04|Aug 04, 2020|06/2020|-1.82|-1.75|487.5M|599.71M|2020-05-27|May 27, 2020|03/2020|-0.68|-0.26|1.27B|1.26B|2020-02-04|Feb 04, 2020|12/2019|2.86|2.45|1.75B|1.72B
2021-12-25 13:22:59|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US75281A1097|533|Range Resources Stock Price Today   RRC Live Ticker - Investing.com|4.4B|4400000000|18.32|4,636,765|160.6%|6.19-26.48|18.2-18.85|18.66|240135911|2.25|-|2.84B|2840000000|-2.1|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.52|0.5381|302.64M|701.12M|2021-07-26|Jul 26, 2021|06/2021|0.24|0.2484|434.72M|593.82M|2021-04-26|Apr 26, 2021|03/2021|0.3|0.2258|644.52M|568.36M|2021-02-23|Feb 23, 2021|12/2020|0.02|0.0425|530.75M|500.45M|2020-10-29|Oct 29, 2020|09/2020|-0.05|-0.02|509.86M|502.04M|2020-08-03|Aug 03, 2020|06/2020|-0.1|-0.17|502.36M|475M|2020-04-30|Apr 30, 2020|03/2020|0.04|-0.01|560.67M|573.26M|2020-02-27|Feb 27, 2020|12/2019|0.08|0.04|605.6M|602.31M
2021-12-25 13:23:02|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US7547301090|15000|Raymond James Financial Stock Price Today   RJF Live Ticker - Investing.com|20.48B|20480000000|99.40|943,718|60.46%|62.02-103.46|98.46-100.22|97.99|206045221|1.19|14.96|9.91B|9910000000|6.64|1.36|1.37%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.06|1.71|2.7B|2.54B|2021-07-28|Jul 28, 2021|06/2021|1.83|1.52|2.47B|2.39B|2021-04-28|Apr 28, 2021|03/2021|2.52|2.11|2.37B|2.29B|2021-01-27|Jan 27, 2021|12/2020|2.24|1.68|2.22B|2.09B|2020-10-28|Oct 28, 2020|09/2020|1.78|1.33|2.08B|1.95B|2020-07-29|Jul 29, 2020|06/2020|1.23|0.99|1.83B|1.84B|2020-04-29|Apr 29, 2020|03/2020|1.2|1.46|2.07B|2.01B|2020-01-22|Jan 22, 2020|12/2019|1.89|1.89|2.01B|2.01B
2021-12-25 13:23:05|00417|8235|/equities/united-tech|SnP500/R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US75513E1010|181000|United Technologies Stock Price Today   RTX Live Ticker - Investing.com|127.28B|127280000000|84.90|4,830,360|20.82%|65.02-92.32|84.52-85.2|84.07|1499176392|1.48|38.17|63.76B|63760000000|2.22|2.04|2.52%|Jan 25, 2022|2022-01-25||||||||||30|2021-10-26|Oct 26, 2021|09/2021|1.26|1.09|16.21B|16.4B|2021-07-27|Jul 27, 2021|06/2021|1.03|0.9283|15.88B|15.83B|2021-04-27|Apr 27, 2021|03/2021|0.9|0.8235|15.25B|15.36B|2021-01-26|Jan 26, 2021|12/2020|0.74|0.6925|16.58B|16.24B|2020-10-27|Oct 27, 2020|09/2020|0.58|0.5038|14.75B|15.06B|2020-07-28|Jul 28, 2020|06/2020|0.4|0.13|14.28B|13.52B|2020-05-07|May 07, 2020|03/2020|1.78|1.01|18.21B|17.49B|2020-01-28|Jan 28, 2020|12/2019|1.14|1.84|19.55B|19.42B
2021-12-25 13:23:09|00418|39285|/equities/realty-income|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US7561091049|209|Realty Income Stock Price Today   O Live Ticker - Investing.com|39.19B|39190000000|69.21|5,013,685|13.29%|57-74.6|68.86-69.42|69.14|566276003|0.79|54.72|1.82B|1820000000|1.27|2.958|4.27%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.3292|0.3907|486.34M|471.53M|2021-08-02|Aug 02, 2021|06/2021|0.33|0.3811|460.26M|441.43M|2021-05-03|May 03, 2021|03/2021|0.26|0.298|439.37M|420.4M|2021-02-22|Feb 22, 2021|12/2020|0.33|0.3393|415.31M|403.67M|2020-11-02|Nov 02, 2020|09/2020|0.07|0.3459|401.87M|406.92M|2020-08-03|Aug 03, 2020|06/2020|0.31|0.31|410.2M|390.89M|2020-05-04|May 04, 2020|03/2020|0.44|0.38|412.16M|405.45M|2020-02-19|Feb 19, 2020|12/2019|0.39|0.35|394.22M|382.5M
2021-12-25 13:23:12|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US7588491032|431|Regency Centers Stock Price Today   REG Live Ticker - Investing.com|12.5B|12500000000|72.86|861,260|60.45%|43.49-78.07|72.44-73.9|72.94|171495923|1.11|37.44|1.13B|1130000000|1.95|2.50|3.48%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.69|0.4872|286.53M|296.69M|2021-08-05|Aug 05, 2021|06/2021|0.5625|0.309|279.8M|287.67M|2021-05-06|May 06, 2021|03/2021|0.47|0.1922|270.68M|279.68M|2021-02-11|Feb 11, 2021|12/2020|0.23|0.1905|277.64M|285.01M|2020-11-05|Nov 05, 2020|09/2020|0.07|0.2116|251.9M|251.92M|2020-08-03|Aug 03, 2020|06/2020|0.11|0.17|232.51M|240.19M|2020-05-07|May 07, 2020|03/2020|0.63|0.36|281.73M|281.06M|2020-02-12|Feb 12, 2020|12/2019|0.24|0.39|290.15M|286.72M
2021-12-25 13:23:15|00420|7945|/equities/regions-fin|SnP500/R1000VALUE||USD|Financial|Banks|United States|US7591EP1005|18963|Regions Financial Stock Price Today   RF Live Ticker - Investing.com|20.51B|20510000000|21.52|7,520,879|34.92%|15.7-24.89|21.41-21.75|21.34|953282623|1.46|8.07|3.28B|3280000000|2.67|0.68|3.11%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-22|Oct 22, 2021|09/2021|0.6633|0.5254|1.61B|1.56B|2021-07-23|Jul 23, 2021|06/2021|0.77|0.53|1.56B|1.55B|2021-04-23|Apr 23, 2021|03/2021|0.63|0.4766|1.6B|1.55B|2021-01-22|Jan 22, 2021|12/2020|0.6294|0.4211|1.66B|1.56B|2020-10-20|Oct 20, 2020|09/2020|0.4888|0.3266|1.6B|1.5B|2020-07-17|Jul 17, 2020|06/2020|-0.2305|0.03|1.54B|1.47B|2020-04-17|Apr 17, 2020|03/2020|0.1478|0.22|1.41B|1.46B|2020-01-17|Jan 17, 2020|12/2019|0.4032|0.39|1.48B|1.48B
2021-12-25 13:23:18|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US7607591002|35000|Republic Services Stock Price Today   RSG Live Ticker - Investing.com|42.94B|42940000000|135.42|976,291|41.61%|88.62-145.98|134.24-136.09|134.07|317094795|0.77|35.70|10.92B|10920000000|3.79|1.84|1.36%|Feb 10, 2022|2022-02-10||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.11|1.05|2.93B|2.84B|2021-07-29|Jul 29, 2021|06/2021|1.09|0.956|2.81B|2.71B|2021-05-05|May 05, 2021|03/2021|0.93|0.8461|2.6B|2.62B|2021-02-22|Feb 22, 2021|12/2020|1|0.8068|2.57B|2.57B|2020-11-05|Nov 05, 2020|09/2020|1|0.815|2.57B|2.58B|2020-08-06|Aug 06, 2020|06/2020|0.81|0.59|2.45B|2.39B|2020-05-05|May 05, 2020|03/2020|0.77|0.75|2.55B|2.52B|2020-02-13|Feb 13, 2020|12/2019|0.91|0.88|2.58B|2.63B
2021-12-25 13:23:22|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US7611521078|7970|ResMed Stock Price Today   RMD Live Ticker - Investing.com|37.84B|37840000000|258.82|550,170|21.84%|179.37-301.34|257.56-261.69|261.7|146197473|0.3|76.04|3.35B|3350000000|3.4|1.68|0.66%|Jan 24, 2022|2022-01-24||||||||||28|2021-10-28|Oct 28, 2021|09/2021|1.51|1.37|904.02M|856.61M|2021-08-05|Aug 05, 2021|06/2021|1.35|1.29|876.1M|799.54M|2021-04-29|Apr 29, 2021|03/2021|1.3|1.28|768.77M|797.03M|2021-01-28|Jan 28, 2021|12/2020|1.41|1.26|800.01M|782.57M|2020-10-29|Oct 29, 2020|09/2020|1.27|1.01|751.94M|710.06M|2020-08-05|Aug 05, 2020|06/2020|1.33|1.1|770.34M|752.04M|2020-04-30|Apr 30, 2020|03/2020|1.29|1.03|769.46M|724.07M|2020-01-30|Jan 30, 2020|12/2019|1.21|0.95|736.2M|672.90M
2021-12-25 13:23:25|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Professional Services|United States|US7703231032|13000|Robert Half  Stock Price Today   RHI Live Ticker - Investing.com|11.96B|11960000000|109.21|736,100|75.55%|60.9-120.83|108.28-109.6|108.19|109471929|1.55|23.31|6B|6000000000|4.69|1.52|1.41%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-21|Oct 21, 2021|09/2021|1.53|1.4|1.71B|1.65B|2021-07-22|Jul 22, 2021|06/2021|1.33|1.05|1.58B|1.48B|2021-04-21|Apr 21, 2021|03/2021|0.98|0.8016|1.4B|1.35B|2021-01-28|Jan 28, 2021|12/2020|0.84|0.6833|1.3B|1.22B|2020-10-22|Oct 22, 2020|09/2020|0.67|0.583|1.19B|1.18B|2020-07-23|Jul 23, 2020|06/2020|0.41|0.37|1.11B|1.13B|2020-04-23|Apr 23, 2020|03/2020|0.79|0.77|1.51B|1.46B|2020-01-30|Jan 30, 2020|12/2019|0.98|0.98|1.54B|1.54B
2021-12-25 13:23:28|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Electrical Equipment|United States|US7739031091|0|Rockwell Stock Price Today   ROK Live Ticker - Investing.com|39.46B|39460000000|340.12|539,850|36.8%|237.13-354.99|339.17-342.67|338.44|116013254|1.37|29.36|7B|7000000000|11.58|4.48|1.30%|Jan 26, 2022|2022-01-26||||||||||34|2021-11-02|Nov 02, 2021|09/2021|2.33|2.16|1.81B|1.9B|2021-07-27|Jul 27, 2021|06/2021|2.31|2.09|1.85B|1.79B|2021-04-28|Apr 28, 2021|03/2021|2.41|2.15|1.78B|1.73B|2021-01-26|Jan 26, 2021|12/2020|2.38|1.89|1.57B|1.62B|2020-11-10|Nov 10, 2020|09/2020|1.87|1.77|1.57B|1.59B|2020-07-28|Jul 28, 2020|06/2020|1.27|1.16|1.39B|1.38B|2020-04-28|Apr 28, 2020|03/2020|2.43|1.82|1.68B|1.61B|2020-01-29|Jan 29, 2020|12/2019|2.11|2.1|1.68B|1.63B
2021-12-25 13:23:32|00425|13863|/equities/roper-industries|SnP500/R1000VALUE||USD|Industrials|Industrial Conglomerates|United States|US7766961061|18400|Roper Industries Stock Price Today   ROP Live Ticker - Investing.com|50.46B|50460000000|478.33|369,698|13.86%|365.23-505|473.85-481.06|472.96|105484900|1.06|45.44|7.3B|7300000000|10.53|2.48|0.52%|Feb 04, 2022|2022-02-04||||||||||34|2021-10-22|Oct 22, 2021|09/2021|3.61|3.83|1.46B|1.61B|2021-07-23|Jul 23, 2021|06/2021|3.76|3.67|1.59B|1.58B|2021-04-27|Apr 27, 2021|03/2021|3.6|3.32|1.53B|1.51B|2021-01-29|Jan 29, 2021|12/2020|3.56|3.49|1.51B|1.53B|2020-10-27|Oct 27, 2020|09/2020|3.17|3.05|1.37B|1.37B|2020-07-28|Jul 28, 2020|06/2020|2.94|2.67|1.31B|1.25B|2020-04-28|Apr 28, 2020|03/2020|3.05|2.91|1.35B|1.3B|2020-01-30|Jan 30, 2020|12/2019|3.39|3.35|1.4B|1.4B
2021-12-25 13:23:36|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|LR0008862868|84950|Royal Caribbean Cruises Stock Price Today   RCL Live Ticker - Investing.com|20.27B|20270000000|79.54|4,021,545|12.57%|64.2-99.24|77.83-80.57|79.46|254789847|2.67|-|584.02M|584020000|-21.63|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-29|Oct 29, 2021|09/2021|-4.91|-4.39|456.96M|567.03M|2021-08-04|Aug 04, 2021|06/2021|-5.06|-4.35|50.91M|152.38M|2021-04-29|Apr 29, 2021|03/2021|-4.44|-4.61|42.01M|43.88M|2021-02-22|Feb 22, 2021|12/2020|-5.02|-5.2|34.14M|35.62M|2020-10-29|Oct 29, 2020|09/2020|-5.62|-5.12|-33.69M|11.9M|2020-08-10|Aug 10, 2020|06/2020|-6.13|-4.82|175.61M|47.45M|2020-05-20|May 20, 2020|03/2020|-1.48|-0.42|2.03B|2.04B|2020-02-04|Feb 04, 2020|12/2019|1.42|1.42|2.52B|2.54B
2021-12-25 13:23:40|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US78409V1044|23000|McGraw Stock Price Today   SPGI Live Ticker - Investing.com|114.11B|114110000000|473.74|1,259,424|49.64%|303.5-484.21|473.47-477.42|473.26|240874918|0.99|40.83|8.08B|8080000000|11.6|3.08|0.68%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-26|Oct 26, 2021|09/2021|3.54|3.16|2.09B|1.99B|2021-07-29|Jul 29, 2021|06/2021|3.62|3.27|2.11B|1.99B|2021-04-29|Apr 29, 2021|03/2021|3.39|3.07|2.02B|1.94B|2021-02-09|Feb 09, 2021|12/2020|2.71|2.53|1.87B|1.76B|2020-10-27|Oct 27, 2020|09/2020|2.85|2.57|1.85B|1.74B|2020-07-28|Jul 28, 2020|06/2020|3.4|2.66|1.94B|1.77B|2020-04-28|Apr 28, 2020|03/2020|2.73|2.3|1.79B|1.66B|2020-02-06|Feb 06, 2020|12/2019|2.53|2.41|1.74B|1.7B
2021-12-25 13:23:44|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US78410G1040|1483|SBA Stock Price Today   SBAC Live Ticker - Investing.com|40.71B|40710000000|374.28|530,750|36.09%|232.88-381.12|371.55-379.48|377.59|108781359|0.29|144.73|2.8B|2800000000|2.59|2.32|0.67%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-01|Nov 01, 2021|09/2021|0.43|0.808|589.31M|576.36M|2021-08-02|Aug 02, 2021|06/2021|1.37|0.6827|575.53M|558.98M|2021-04-26|Apr 26, 2021|03/2021|-0.11|0.1502|548.74M|540.95M|2021-02-22|Feb 22, 2021|12/2020|0.94|0.5225|535.91M|529.84M|2020-11-02|Nov 02, 2020|09/2020|0.2|0.3467|522.94M|518.44M|2020-08-03|Aug 03, 2020|06/2020|0.2|0.28|507.23M|499.97M|2020-05-05|May 05, 2020|03/2020|-1.14|0.4|517.07M|511.07M|2020-02-20|Feb 20, 2020|12/2019|0.59|0.39|513.66M|506.56M
2021-12-25 13:23:47|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|AN8068571086|86000|Schlumberger Stock Price Today   SLB Live Ticker - Investing.com|41.48B|41480000000|29.57|11,561,746|36.65%|21.13-36.87|29.43-29.88|29.5|1402632586|2.31|25.30|22.24B|22240000000|1.17|0.50|1.71%|Jan 21, 2022|2022-01-21||||||||||29|2021-10-22|Oct 22, 2021|09/2021|0.36|0.3568|5.85B|5.94B|2021-07-23|Jul 23, 2021|06/2021|0.3|0.2593|5.63B|5.51B|2021-04-23|Apr 23, 2021|03/2021|0.21|0.1867|5.22B|5.09B|2021-01-22|Jan 22, 2021|12/2020|0.22|0.1735|5.53B|5.24B|2020-10-16|Oct 16, 2020|09/2020|0.16|0.1246|5.26B|5.4B|2020-07-24|Jul 24, 2020|06/2020|0.05|-0.01|5.36B|5.37B|2020-04-17|Apr 17, 2020|03/2020|0.25|0.25|7.46B|7.53B|2020-01-17|Jan 17, 2020|12/2019|0.39|0.37|8.23B|8.16B
2021-12-25 13:23:51|00430|8940|/equities/seagate-technology|SnP500||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|IE00BKVD2N49|40000|Seagate Stock Price Today   STX Live Ticker - Investing.com|24.81B|24810000000|111.42|2,370,647|77%|58.04-116.93|110.5-112.19|110.31|222635945|1.07|16.27|11.48B|11480000000|6.85|2.80|2.66%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-22|Oct 22, 2021|09/2021|2.35|2.21|3.12B|3.11B|2021-07-21|Jul 21, 2021|06/2021|2|1.87|3.01B|2.97B|2021-04-22|Apr 22, 2021|03/2021|1.48|1.33|2.73B|2.68B|2021-01-21|Jan 21, 2021|12/2020|1.29|1.13|2.62B|2.56B|2020-10-22|Oct 22, 2020|09/2020|0.93|0.8859|2.31B|2.35B|2020-07-28|Jul 28, 2020|06/2020|1.2|1.29|2.52B|2.62B|2020-04-22|Apr 22, 2020|03/2020|1.38|1.3|2.72B|2.61B|2020-02-04|Feb 04, 2020|12/2019|1.35|1.31|2.7B|2.72B
2021-12-25 13:23:55|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Containers &amp; Packaging|United States|US81211K1007|16500|Sealed Air Stock Price Today   SEE Live Ticker - Investing.com|9.69B|9690000000|65.39|904,694|41.84%|41.78-66.68|64.87-65.84|65.02|148156720|1.29|21.93|5.34B|5340000000|2.98|0.80|1.30%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.86|0.8236|1.41B|1.37B|2021-08-03|Aug 03, 2021|06/2021|0.79|0.7792|1.33B|1.28B|2021-05-04|May 04, 2021|03/2021|0.78|0.7024|1.27B|1.22B|2021-02-09|Feb 09, 2021|12/2020|0.89|0.7824|1.34B|1.3B|2020-10-28|Oct 28, 2020|09/2020|0.8199|0.663|1.24B|1.19B|2020-08-06|Aug 06, 2020|06/2020|0.76|0.57|1.15B|1.09B|2020-05-05|May 05, 2020|03/2020|0.73|0.58|1.17B|1.13B|2020-02-11|Feb 11, 2020|12/2019|0.78|0.74|1.3B|1.3B
2021-12-25 13:23:58|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US8168511090|14706|Sempra  Stock Price Today   SRE Live Ticker - Investing.com|41.33B|41330000000|129.41|1,493,120|2.79%|114.66-144.92|128.66-130.34|129.16|319337462|0.69|35.91|12.18B|12180000000|3.6|4.40|3.42%|Mar 01, 2022|2022-03-01||||||||||34|2021-11-05|Nov 05, 2021|09/2021|1.7|1.7|3.01B|2.82B|2021-08-05|Aug 05, 2021|06/2021|1.63|1.59|2.74B|2.53B|2021-05-05|May 05, 2021|03/2021|2.95|2.61|3.26B|3.35B|2021-02-25|Feb 25, 2021|12/2020|1.9|1.58|3.17B|3.21B|2020-11-05|Nov 05, 2020|09/2020|1.31|1.52|2.64B|2.65B|2020-08-05|Aug 05, 2020|06/2020|1.65|1.57|2.53B|2.5B|2020-05-04|May 04, 2020|03/2020|3.08|2.26|3.03B|3.15B|2020-02-27|Feb 27, 2020|12/2019|1.55|1.48|2.94B|3.6B
2021-12-25 13:24:01|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH||USD|Materials|Chemicals|United States|US8243481061|61031|Sherwin-Williams Stock Price Today   SHW Live Ticker - Investing.com|88.04B|88040000000|338.38|1,172,542|38.32%|218.06-349.72|337.76-342.13|338.72|260182771|1.06|46.29|19.67B|19670000000|7.31|2.20|0.64%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.09|2.11|5.15B|5.09B|2021-07-27|Jul 27, 2021|06/2021|2.65|2.67|5.38B|5.39B|2021-04-27|Apr 27, 2021|03/2021|2.06|1.64|4.66B|4.52B|2021-01-28|Jan 28, 2021|12/2020|1.7|4.85|4.49B|4.34B|2020-10-27|Oct 27, 2020|09/2020|8.29|7.79|5.12B|5.07B|2020-07-28|Jul 28, 2020|06/2020|7.1|5.69|4.6B|4.55B|2020-04-29|Apr 29, 2020|03/2020|4.08|3.92|4.15B|4.13B|2020-01-30|Jan 30, 2020|12/2019|4.27|4.39|4.11B|4.2B
2021-12-25 13:24:05|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|BMG812761002|21700|Signet Jewelers Stock Price Today   SIG Live Ticker - Investing.com|4.4B|4400000000|83.53|870,215|219.3%|26.3-111.92|82.08-85.85|84.29|52623317|2.51|7.22|7.2B|7200000000|11.57|0.72|0.85%|Mar 17, 2022|2022-03-17||||||||||33|2021-12-02|Dec 02, 2021|10/2021|1.43|0.7184|1.54B|1.43B|2021-09-02|Sep 02, 2021|07/2021|3.57|1.7|1.8B|1.65B|2021-06-10|Jun 10, 2021|04/2021|2.23|1.27|1.69B|1.62B|2021-03-18|Mar 18, 2021|01/2021|4.15|3.54|2.19B|2.1B|2020-12-03|Dec 03, 2020|10/2020|0.11|-0.6571|1.3B|1.14B|2020-09-03|Sep 03, 2020|07/2020|-1.13|-2.07|888M|788.51M|2020-06-09|Jun 09, 2020|04/2020|-1.59|-2.97|852.1M|861.74M|2020-03-26|Mar 26, 2020|01/2020|3.67|3.5|2.15B|2.12B
2021-12-25 13:24:08|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US8288061091|2850|Simon Property Stock Price Today   SPG Live Ticker - Investing.com|58.43B|58430000000|155.46|2,164,243|84.26%|82.06-171.12|155.26-157.38|155.53|375882318|1.52|25.23|4.92B|4920000000|6.16|6.60|4.19%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-01|Nov 01, 2021|09/2021|2.07|1.05|1.3B|1.18B|2021-08-02|Aug 02, 2021|06/2021|1.88|1.05|1.25B|1.11B|2021-05-10|May 10, 2021|03/2021|1.36|1.03|1.24B|1.1B|2021-02-08|Feb 08, 2021|12/2020|0.86|0.9074|1.13B|1.13B|2020-11-09|Nov 09, 2020|09/2020|0.48|0.967|1.06B|1.12B|2020-08-10|Aug 10, 2020|06/2020|0.83|0.7|1.06B|1.09B|2020-05-11|May 11, 2020|03/2020|1.43|1.56|1.35B|1.32B|2020-02-04|Feb 04, 2020|12/2019|1.66|1.66|1.49B|1.44B
2021-12-25 13:24:11|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US78440X8048|794|SL Green Stock Price Today   SLG Live Ticker - Investing.com|4.87B|4870000000|71.81|788,018|22.96%|57.97-85.65|71.32-72.22|71.29|67814642|1.49|7.49|1.11B|1110000000|9.58|6.0863|8.33%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|5.75|-0.1202|142.7M|168.67M|2021-07-21|Jul 21, 2021|06/2021|1.51|-0.0107|163.92M|171.55M|2021-04-21|Apr 21, 2021|03/2021|-0.11|0.167|162.81M|178.41M|2021-01-27|Jan 27, 2021|12/2020|2.41|-0.2657|165.24M|181.8M|2020-10-21|Oct 21, 2020|09/2020|0.19|-0.301|173.54M|189.65M|2020-07-22|Jul 22, 2020|06/2020|0.74|0.06|174.14M|196.11M|2020-04-22|Apr 22, 2020|03/2020|1.47|0.45|195.46M|220.62M|2020-01-22|Jan 22, 2020|12/2019|0.22|0.35|250.45M|249.44M
2021-12-25 13:24:14|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US8330341012|12300|Snap On Stock Price Today   SNA Live Ticker - Investing.com|11.24B|11240000000|209.94|397,394|23.66%|165.88-259.99|208.62-210.9|208.18|53534977|1.22|14.32|4.57B|4570000000|14.67|5.68|2.69%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-21|Oct 21, 2021|09/2021|3.57|3.4|1.04B|1B|2021-07-22|Jul 22, 2021|06/2021|3.76|3.22|1.08B|992.13M|2021-04-22|Apr 22, 2021|03/2021|3.5|3.06|1.02B|945.81M|2021-02-04|Feb 04, 2021|12/2020|3.84|2.94|1.07B|942.78M|2020-10-22|Oct 22, 2020|09/2020|3.28|2.16|941.6M|817.14M|2020-07-31|Jul 31, 2020|06/2020|1.91|1.78|724.3M|726.67M|2020-04-21|Apr 21, 2020|03/2020|2.6|2.7|852.2M|877.69M|2020-02-06|Feb 06, 2020|12/2019|3.08|3.08|955.2M|965.58M
2021-12-25 13:24:17|00438|7956|/equities/southern-co|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US8425871071|27839|Southern Stock Price Today   SO Live Ticker - Investing.com|70.52B|70520000000|66.54|4,196,230|11.27%|56.69-68.21|66.52-67.05|66.65|1059803931|0.49|23.71|22.46B|22460000000|2.81|2.64|4.20%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-04|Nov 04, 2021|09/2021|1.23|1.22|6.24B|6.12B|2021-07-29|Jul 29, 2021|06/2021|0.84|0.7924|5.2B|5.05B|2021-04-29|Apr 29, 2021|03/2021|0.98|0.8327|5.91B|5.49B|2021-02-18|Feb 18, 2021|12/2020|0.47|0.4159|5.12B|5.79B|2020-10-29|Oct 29, 2020|09/2020|1.22|1.21|5.62B|6.36B|2020-07-30|Jul 30, 2020|06/2020|0.78|0.67|4.62B|4.92B|2020-04-30|Apr 30, 2020|03/2020|0.78|0.71|5.02B|5.47B|2020-02-20|Feb 20, 2020|12/2019|0.27|0.27|4.91B|5.29B
2021-12-25 13:24:22|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE||USD|Industrials|Airlines|United States|US8447411088|53984|Southwest Stock Price Today   LUV Live Ticker - Investing.com|24.78B|24780000000|41.87|8,821,925|-9.53%|38.66-64.75|41.2-41.97|41.12|591919907|1.1|8,889.60|12.75B|12750000000|-0.04|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|-0.23|-0.2732|4.68B|4.58B|2021-07-22|Jul 22, 2021|06/2021|-0.35|-0.2239|4.01B|3.94B|2021-04-22|Apr 22, 2021|03/2021|-1.72|-1.85|2.05B|2.07B|2021-01-28|Jan 28, 2021|12/2020|-1.29|-1.68|2.01B|2.1B|2020-10-22|Oct 22, 2020|09/2020|-1.99|-2.35|1.79B|1.7B|2020-07-23|Jul 23, 2020|06/2020|-2.67|-2.72|1.01B|947.86M|2020-04-28|Apr 28, 2020|03/2020|-0.15|-0.29|4.23B|4.58B|2020-01-23|Jan 23, 2020|12/2019|0.98|1.09|5.73B|5.72B
2021-12-25 13:24:30|00440|8160|/equities/stanley-works|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US8545021011|53100|Stanley Black  Stock Price Today   SWK Live Ticker - Investing.com|29.7B|29700000000|182.20|1,256,509|1.27%|167.66-225|179.59-183.03|178.99|163033211|1.38|16.51|21.37B|21370000000|11.04|3.16|1.74%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-28|Oct 28, 2021|09/2021|2.77|2.47|4.26B|4.25B|2021-07-27|Jul 27, 2021|06/2021|3.08|2.89|4.3B|4.23B|2021-04-28|Apr 28, 2021|03/2021|3.13|2.57|4.2B|3.96B|2021-01-28|Jan 28, 2021|12/2020|3.29|3.04|4.41B|4.13B|2020-10-27|Oct 27, 2020|09/2020|2.89|2.69|3.85B|3.99B|2020-07-30|Jul 30, 2020|06/2020|1.6|1.23|3.15B|3.03B|2020-04-30|Apr 30, 2020|03/2020|1.2|1.15|3.13B|3.27B|2020-01-29|Jan 29, 2020|12/2019|2.18|2.18|3.71B|3,783M
2021-12-25 13:24:33|00441|7967|/equities/state-street|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US8574771031|38932|State Street Stock Price Today   STT Live Ticker - Investing.com|34.01B|34010000000|93.03|2,101,737|29.6%|69.02-100.69|92.89-94.16|92.59|365629173|1.61|13.68|6.02B|6020000000|6.8|2.28|2.45%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-18|Oct 18, 2021|09/2021|2|1.92|2.99B|2.96B|2021-07-16|Jul 16, 2021|06/2021|1.97|1.79|2.98B|2.94B|2021-04-16|Apr 16, 2021|03/2021|1.47|1.35|2.95B|2.88B|2021-01-19|Jan 19, 2021|12/2020|1.69|1.56|2.92B|2.82B|2020-10-16|Oct 16, 2020|09/2020|1.45|1.41|2.78B|2.77B|2020-07-17|Jul 17, 2020|06/2020|1.88|1.62|2.94B|2.86B|2020-04-17|Apr 17, 2020|03/2020|1.67|1.34|3.07B|2.92B|2020-01-17|Jan 17, 2020|12/2019|1.98|1.69|3.05B|2,922M
2021-12-25 13:24:37|00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US8589121081|14700|Stericycle Stock Price Today   SRCL Live Ticker - Investing.com|5.38B|5380000000|58.54|394,638|-16.04%|55.76-79.97|57.81-58.74|57.61|91863023|1.37|196.57|2.65B|2650000000|0.3|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.44|0.5967|648.9M|671.71M|2021-08-06|Aug 06, 2021|06/2021|0.67|0.6908|672.7M|669.15M|2021-04-29|Apr 29, 2021|03/2021|0.71|0.5881|668M|648.52M|2021-02-25|Feb 25, 2021|12/2020|0.59|0.6323|655.9M|651.1M|2020-11-05|Nov 05, 2020|09/2020|0.68|0.5619|636.4M|642.84M|2020-08-06|Aug 06, 2020|06/2020|0.46|0.28|598.2M|595.59M|2020-05-07|May 07, 2020|03/2020|0.52|0.58|785M|795.22M|2020-02-27|Feb 27, 2020|12/2019|0.72|0.69|799.9M|807.68M
2021-12-25 13:24:39|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US8636671013|43000|Stryker Stock Price Today   SYK Live Ticker - Investing.com|101.19B|101190000000|268.25|1,227,246|13.16%|220.9-281.16|264.42-269.85|264.05|377239958|1.01|53.93|16.67B|16670000000|4.97|2.78|1.04%|Jan 25, 2022|2022-01-25||||||||||34|2021-10-28|Oct 28, 2021|09/2021|2.2|2.28|4.16B|4.22B|2021-07-27|Jul 27, 2021|06/2021|2.25|2.14|4.29B|4.14B|2021-04-27|Apr 27, 2021|03/2021|1.93|1.99|3.95B|3.95B|2021-01-27|Jan 27, 2021|12/2020|2.81|2.55|4.26B|4.33B|2020-10-30|Oct 30, 2020|09/2020|2.14|1.41|3.74B|3.41B|2020-07-30|Jul 30, 2020|06/2020|0.64|0.56|2.76B|2.59B|2020-04-30|Apr 30, 2020|03/2020|1.84|1.81|3.59B|3.57B|2020-01-28|Jan 28, 2020|12/2019|2.49|2.46|4.13B|4.11B
2021-12-25 13:24:43|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Consumer Finance|United States|US87165B1035|16500|Synchrony Financial Stock Price Today   SYF Live Ticker - Investing.com|25.26B|25260000000|46.15|5,058,089|35.9%|33.41-52.49|46-46.69|45.95|547259177|1.67|6.52|7.66B|7660000000|7.08|0.88|1.94%|Jan 28, 2022|2022-01-28||||||||||29|2021-10-19|Oct 19, 2021|09/2021|2|1.51|2.49B|2.52B|2021-07-20|Jul 20, 2021|06/2021|2.12|1.39|2.4B|2.61B|2021-04-27|Apr 27, 2021|03/2021|1.73|1.37|2.58B|2.68B|2021-01-29|Jan 29, 2021|12/2020|1.24|0.9029|2.69B|2.73B|2020-10-20|Oct 20, 2020|09/2020|0.63|0.7393|2.69B|2.78B|2020-07-21|Jul 21, 2020|06/2020|0.06|0.13|2.72B|2.99B|2020-04-21|Apr 21, 2020|03/2020|0.45|-0.19|3.06B|3.43B|2020-01-24|Jan 24, 2020|12/2019|1.1|1.08|3.1B|4,072M
2021-12-25 13:24:46|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US8718291078|58000|Sysco Stock Price Today   SYY Live Ticker - Investing.com|39.3B|39300000000|76.65|2,536,621|5.84%|68.05-86.73|75.43-77|75.27|512656343|1.35|57.65|55.98B|55980000000|1.33|1.88|2.45%|Feb 07, 2022|2022-02-07||||||||||34|2021-11-09|Nov 09, 2021|09/2021|0.83|0.866|16.46B|15.85B|2021-08-10|Aug 10, 2021|06/2021|0.71|0.6121|16.14B|14.66B|2021-05-04|May 04, 2021|03/2021|0.22|0.1962|11.82B|12.28B|2021-02-02|Feb 02, 2021|12/2020|0.17|0.3392|11.56B|12.22B|2020-11-03|Nov 03, 2020|09/2020|0.34|0.2464|11.78B|11.72B|2020-08-11|Aug 11, 2020|06/2020|-0.29|-0.3|8.87B|9.56B|2020-05-05|May 05, 2020|03/2020|0.45|0.58|13.7B|13.94B|2020-02-03|Feb 03, 2020|12/2019|0.85|0.83|15.03B|15.08B
2021-12-25 13:24:50|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US74144T1088|7124|T Rowe Stock Price Today   TROW Live Ticker - Investing.com|43.89B|43890000000|195.29|1,101,022|31.7%|145.82-224.55|192.55-196.45|192.05|224751344|1.2|14.72|7.44B|7440000000|13.27|4.32|2.27%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|3.27|3.31|1.95B|1.96B|2021-07-29|Jul 29, 2021|06/2021|3.31|3.2|1.93B|1.89B|2021-04-29|Apr 29, 2021|03/2021|3.01|2.97|1.83B|1.8B|2021-01-28|Jan 28, 2021|12/2020|3.33|2.76|1.73B|1.69B|2020-10-29|Oct 29, 2020|09/2020|2.73|2.57|1.6B|1.59B|2020-07-29|Jul 29, 2020|06/2020|2.55|2.16|1.42B|1.42B|2020-04-28|Apr 28, 2020|03/2020|1.41|1.66|1.46B|1.42B|2020-01-29|Jan 29, 2020|12/2019|2.24|2.03|1.47B|1.46B
2021-12-25 13:24:54|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US8760301072|14250|Coach Stock Price Today   TPR Live Ticker - Investing.com|11.35B|11350000000|41.26|3,413,153|33.74%|29.8-49.66|40.94-41.55|41.08|275142657|1.5|14.20|6.06B|6060000000|2.91|1.00|2.45%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.82|0.6963|1.48B|1.43B|2021-08-19|Aug 19, 2021|06/2021|0.74|0.6852|1.62B|1.55B|2021-05-06|May 06, 2021|03/2021|0.51|0.3127|1.27B|1.22B|2021-02-04|Feb 04, 2021|12/2020|1.15|0.9985|1.69B|1.63B|2020-10-29|Oct 29, 2020|09/2020|0.58|0.2197|1.17B|1.07B|2020-08-13|Aug 13, 2020|06/2020|-0.25|-0.56|714.8M|670.09M|2020-04-30|Apr 30, 2020|03/2020|-0.27|-0.02|1.07B|1.08B|2020-02-06|Feb 06, 2020|12/2019|1.1|0.99|1.82B|1.81B
2021-12-25 13:24:57|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US87612E1064|409000|Target Stock Price Today   TGT Live Ticker - Investing.com|105.89B|105890000000|221.01|3,497,707|26.15%|166.82-268.98|218.29-222.13|217.74|479123918|1|16.27|103.35B|103350000000|13.59|3.60|1.45%|Mar 08, 2022|2022-03-08||||||||||31|2021-11-17|Nov 17, 2021|10/2021|3.03|2.82|25.65B|24.61B|2021-08-18|Aug 18, 2021|07/2021|3.64|3.51|25.16B|24.99B|2021-05-19|May 19, 2021|04/2021|3.69|2.21|24.2B|21.76B|2021-03-02|Mar 02, 2021|01/2021|2.67|2.54|28.34B|27.36B|2020-11-18|Nov 18, 2020|10/2020|2.79|1.6|22.63B|20.79B|2020-08-19|Aug 19, 2020|07/2020|3.38|1.63|22.98B|19.97B|2020-05-20|May 20, 2020|04/2020|0.59|0.44|19.62B|19.01B|2020-03-03|Mar 03, 2020|01/2020|1.69|1.65|23.4B|23.42B
2021-12-25 13:25:01|00449|19701|/equities/te-connectivity|SnP500||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|CH0102993182|89000|TE Connectivity Stock Price Today   TEL Live Ticker - Investing.com|51.82B|51820000000|158.45|1,473,681|32.24%|116.87-166.44|157.12-159.43|156.76|327038962|1.33|23.41|14.92B|14920000000|6.77|2.00|1.26%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-27|Oct 27, 2021|09/2021|1.69|1.64|3.82B|3.78B|2021-07-28|Jul 28, 2021|06/2021|1.79|1.58|3.85B|3.73B|2021-04-21|Apr 21, 2021|03/2021|1.57|1.48|3.74B|3.52B|2021-01-27|Jan 27, 2021|12/2020|1.47|1.29|3.52B|3.26B|2020-10-28|Oct 28, 2020|09/2020|1.16|0.8884|3.26B|2.9B|2020-07-29|Jul 29, 2020|06/2020|0.59|0.41|2.55B|2.4B|2020-04-28|Apr 28, 2020|03/2020|1.29|1.01|3.2B|2.94B|2020-01-29|Jan 29, 2020|12/2019|1.21|1.28|3.17B|3,376M
2021-12-25 13:25:04|00450|13843|/equities/fmc-technologies-inc|SnP500||USD|Energy|Energy Equipment &amp; Services|United States|GB00BDSFG982|31395|FMC Technologies Stock Price Today   FTI Live Ticker - Investing.com|2.72B|2720000000|6.040|5,450,573|-18.49%|5.55-10.7|6.02-6.1|6.07|450700480|2.17|15.54|8.31B|8310000000|0.39|0.13|2.19%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-20|Oct 20, 2021|09/2021|-0.06|0.0158|1.58B|1.7B|2021-07-21|Jul 21, 2021|06/2021|-0.06|-0.012|1.67B|1.61B|2021-04-27|Apr 27, 2021|03/2021|-0.03|-0.0731|1.63B|1.52B|2021-02-24|Feb 24, 2021|12/2020|0.05|0.1466|3.43B|3.41B|2020-10-21|Oct 21, 2020|09/2020|0.16|0.2064|3.34B|3.29B|2020-07-29|Jul 29, 2020|06/2020|0.09|0.07|3.16B|3.13B|2020-04-22|Apr 22, 2020|03/2020|-0.11|0.22|3.13B|3.4B|2020-02-26|Feb 26, 2020|12/2019|0.03|0.42|3.73B|3.82B
2021-12-25 13:25:07|00451|8305|/equities/textron-inc|SnP500/R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US8832031012|33000|Textron Stock Price Today   TXT Live Ticker - Investing.com|16.73B|16730000000|75.91|1,124,108|57.92%|44.36-78.13|75.01-76.25|75|220425217|1.74|22.33|12.73B|12730000000|3.4|0.08|0.11%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-28|Oct 28, 2021|09/2021|0.85|0.7758|2.99B|3.14B|2021-07-29|Jul 29, 2021|06/2021|0.81|0.6528|3.19B|2.97B|2021-04-29|Apr 29, 2021|03/2021|0.7|0.468|2.88B|2.73B|2021-01-27|Jan 27, 2021|12/2020|1.06|0.9115|3.67B|3.46B|2020-10-29|Oct 29, 2020|09/2020|0.53|0.3554|2.74B|2.8B|2020-07-30|Jul 30, 2020|06/2020|0.13|-0.08|2.47B|2.34B|2020-04-30|Apr 30, 2020|03/2020|0.35|0.52|2.78B|3.09B|2020-01-29|Jan 29, 2020|12/2019|1.11|1.10|4.04B|3,945M
2021-12-25 13:25:10|00452|8299|/equities/aes-corp|SnP500/R1000VALUE||USD|Utilities|Independent Power and Renewable Electricity Producers|United States|US00130H1059|8162|AES Stock Price Today   AES Live Ticker - Investing.com|15.7B|15700000000|23.55|4,989,705|1.2%|22.6-29.07|23.51-23.73|23.57|666713829|0.83|30.73|10.93B|10930000000|0.77|0.632|2.68%|Mar 02, 2022|2022-03-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.5|0.44|3.04B|2.56B|2021-08-04|Aug 04, 2021|06/2021|0.31|0.2888|2.7B|2.32B|2021-05-06|May 06, 2021|03/2021|0.28|0.3014|2.64B|2.37B|2021-02-25|Feb 25, 2021|12/2020|0.48|0.4403|2.56B|2.78B|2020-11-06|Nov 06, 2020|09/2020|0.42|0.4313|2.55B|2.7B|2020-08-06|Aug 06, 2020|06/2020|0.25|0.23|2.22B|2.56B|2020-05-07|May 07, 2020|03/2020|0.29|0.29|2.34B|2.66B|2020-02-28|Feb 28, 2020|12/2019|0.35|0.33|2.43B|2.69B
2021-12-25 13:25:14|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US8835561023|80000|Thermo Fisher  Stock Price Today   TMO Live Ticker - Investing.com|256.41B|256410000000|650.70|1,270,013|42.05%|433.52-666.65|649.04-656.23|651.7|394048087|0.74|30.19|39.06B|39060000000|21.55|1.04|0.16%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|5.76|4.68|9.33B|8.38B|2021-07-28|Jul 28, 2021|06/2021|5.6|5.47|9.27B|8.73B|2021-04-29|Apr 29, 2021|03/2021|7.21|6.66|9.91B|9.72B|2021-02-01|Feb 01, 2021|12/2020|7.09|6.56|10.55B|9.58B|2020-10-21|Oct 21, 2020|09/2020|5.63|4.33|8.52B|7.65B|2020-07-22|Jul 22, 2020|06/2020|3.89|2.89|6.92B|6.1B|2020-04-22|Apr 22, 2020|03/2020|2.94|2.8|6.23B|6.17B|2020-01-30|Jan 30, 2020|12/2019|3.55|3.54|6.83B|6.78B
2021-12-25 13:25:16|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US8725401090|320000|TJX Stock Price Today   TJX Live Ticker - Investing.com|87.97B|87970000000|73.75|6,868,351|10.11%|61.15-76.94|73.5-74.39|74|1192878394|0.95|33.83|45.64B|45640000000|2.18|1.04|1.41%|Mar 02, 2022|2022-03-02||||||||||35|2021-11-17|Nov 17, 2021|10/2021|0.84|0.806|12.53B|12.27B|2021-08-18|Aug 18, 2021|07/2021|0.79|0.5848|12.08B|11B|2021-05-19|May 19, 2021|04/2021|0.44|0.3085|10.09B|8.61B|2021-02-24|Feb 24, 2021|01/2021|0.45|0.6186|10.94B|11.48B|2020-11-18|Nov 18, 2020|10/2020|0.71|0.3964|10.12B|9.38B|2020-08-19|Aug 19, 2020|07/2020|-0.18|-0.1|6.67B|6.55B|2020-05-21|May 21, 2020|04/2020|-0.74|-0.07|4.41B|5.46B|2020-02-26|Feb 26, 2020|01/2020|0.81|0.77|12.21B|11.83B
2021-12-25 13:25:21|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US8923561067|30500|Tractor Supply Stock Price Today   TSCO Live Ticker - Investing.com|25.98B|25980000000|228.27|723,120|55.41%|138.14-238.28|227.54-229.66|227.33|113814924|0.9|29.13|12.29B|12290000000|7.84|2.08|0.91%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.95|1.66|3.02B|2.86B|2021-07-19|Jul 19, 2021|06/2021|3.19|2.98|3.6B|3.48B|2021-04-22|Apr 22, 2021|03/2021|1.55|0.9792|2.79B|2.47B|2021-01-28|Jan 28, 2021|12/2020|1.64|1.52|2.88B|2.72B|2020-10-22|Oct 22, 2020|09/2020|1.62|1.37|2.61B|2.42B|2020-07-23|Jul 23, 2020|06/2020|2.9|2.54|3.18B|2.96B|2020-04-23|Apr 23, 2020|03/2020|0.71|0.69|1.96B|1.96B|2020-01-30|Jan 30, 2020|12/2019|1.21|1.23|2.19B|2.24B
2021-12-25 13:25:24|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US8936411003|13300|Transdigm Stock Price Today   TDG Live Ticker - Investing.com|34.7B|34700000000|628.00|302,449|3.51%|517.37-686.06|616.19-634.79|614.7|55248901|1.56|60.58|4.8B|4800000000|10.37|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||34|2021-11-16|Nov 16, 2021|09/2021|4.25|3.7|1.28B|1.32B|2021-08-10|Aug 10, 2021|06/2021|3.33|2.97|1.22B|1.22B|2021-05-11|May 11, 2021|03/2021|2.58|2.55|1.19B|1.17B|2021-02-09|Feb 09, 2021|12/2020|1.97|1.96|1.11B|1.12B|2020-11-12|Nov 12, 2020|09/2020|2.89|1.95|1.17B|1.09B|2020-08-04|Aug 04, 2020|06/2020|1.54|0.97|1.02B|1.02B|2020-05-05|May 05, 2020|03/2020|5.1|4.35|1.44B|1.45B|2020-02-04|Feb 04, 2020|12/2019|4.93|4.59|1.47B|1.45B
2021-12-25 13:25:28|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US8941641024|18150|Wyndham Stock Price Today   TNL Live Ticker - Investing.com|4.65B|4650000000|53.89|678,783|25.3%|42.75-68.26|53.14-54.16|53.27|86356226|1.86|22.51|2.91B|2910000000|2.39|1.40|2.84%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.19|1.03|839M|831.5M|2021-07-28|Jul 28, 2021|06/2021|0.88|0.7385|797M|721.31M|2021-04-28|Apr 28, 2021|03/2021|0.39|0.2043|628M|579.07M|2021-02-24|Feb 24, 2021|12/2020|0.32|0.6233|645M|641.2M|2020-10-28|Oct 28, 2020|09/2020|0.83|0.3054|614M|623.89M|2020-07-30|Jul 30, 2020|06/2020|-1.11|-0.91|343M|337M|2020-05-06|May 06, 2020|03/2020|-0.98|0.5|558M|740.65M|2020-02-26|Feb 26, 2020|12/2019|1.58|1.56|981M|1.03B
2021-12-25 13:25:32|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US89417E1091|30294|Travelers Cos Stock Price Today   TRV Live Ticker - Investing.com|38.05B|38050000000|154.65|1,350,547|11.67%|133.12-163.29|154.49-156.18|154.69|246008687|0.78|10.85|34.24B|34240000000|14.25|3.52|2.29%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-19|Oct 19, 2021|09/2021|2.6|1.83|8.32B|8.17B|2021-07-20|Jul 20, 2021|06/2021|3.45|2.39|8.14B|7.74B|2021-04-20|Apr 20, 2021|03/2021|2.73|2.37|7.51B|7.55B|2021-01-21|Jan 21, 2021|12/2020|4.91|3.18|7.27B|7.3B|2020-10-20|Oct 20, 2020|09/2020|3.12|3.03|7.77B|7.59B|2020-07-23|Jul 23, 2020|06/2020|-0.2|-0.2|7.35B|7.35B|2020-04-21|Apr 21, 2020|03/2020|2.62|2.82|7.35B|7.42B|2020-01-23|Jan 23, 2020|12/2019|3.32|3.29|7.08B|7.1B
2021-12-25 13:25:35|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE||USD|Communication Services|Interactive Media &amp; Services|United States|US8969452015|2738|TripAdvisor Stock Price Today   TRIP Live Ticker - Investing.com|3.77B|3770000000|27.26|2,661,207|4.85%|23.52-64.91|26.67-27.7|26.73|138180965|1.4|-|777M|777000000|-1.07|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.16|0.2363|303M|307.28M|2021-08-05|Aug 05, 2021|06/2021|-0.07|-0.1045|235M|192.38M|2021-05-06|May 06, 2021|03/2021|-0.39|-0.3077|123M|121.1M|2021-02-18|Feb 18, 2021|12/2020|-0.41|-0.2609|116M|104.91M|2020-11-05|Nov 05, 2020|09/2020|-0.17|-0.2573|151M|143.95M|2020-08-06|Aug 06, 2020|06/2020|-0.76|-0.6|59M|54.01M|2020-05-07|May 07, 2020|03/2020|0.07|0.17|278M|296.68M|2020-02-12|Feb 12, 2020|12/2019|0.38|0.33|339M|334.64M
2021-12-25 13:25:39|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE||USD|Financial|Banks|United States|US89832Q1094|53638|BB&amp;T Stock Price Today   TFC Live Ticker - Investing.com|77.12B|77120000000|57.77|4,554,542|22.94%|46.58-65.42|57.6-58.39|57.34|1334891526|1.27|13.63|11.64B|11640000000|4.24|1.92|3.28%|Jan 18, 2022|2022-01-18||||||||||34|2021-10-15|Oct 15, 2021|09/2021|1.2|1.09|5.63B|5.53B|2021-07-15|Jul 15, 2021|06/2021|1.16|0.9822|5.68B|5.47B|2021-04-15|Apr 15, 2021|03/2021|0.98|0.9371|5.51B|5.44B|2021-01-21|Jan 21, 2021|12/2020|0.9|0.8598|5.68B|5.41B|2020-10-15|Oct 15, 2020|09/2020|0.79|0.8379|5.6B|5.41B|2020-07-16|Jul 16, 2020|06/2020|0.67|0.68|5.9B|5.51B|2020-04-20|Apr 20, 2020|03/2020|0.73|0.65|5.6B|5.53B|2020-01-30|Jan 30, 2020|12/2019|1.12|0.92|3.65B|3.52B
2021-12-25 13:25:42|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US9024941034|137000|Tyson Food Stock Price Today   TSN Live Ticker - Investing.com|30.94B|30940000000|85.22|1,811,019|31.53%|62.51-86.96|84.94-85.75|84.93|363081277|0.82|10.15|47.05B|47050000000|8.39|1.84|2.16%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-15|Nov 15, 2021|09/2021|2.3|2.22|12.81B|12.66B|2021-08-09|Aug 09, 2021|06/2021|2.7|1.61|12.48B|11.46B|2021-05-10|May 10, 2021|03/2021|1.34|1.15|11.3B|11.19B|2021-02-11|Feb 11, 2021|12/2020|1.94|1.49|10.46B|10.86B|2020-11-16|Nov 16, 2020|09/2020|1.81|1.19|10.64B|11.01B|2020-08-03|Aug 03, 2020|06/2020|1.4|0.94|10.02B|10.56B|2020-05-04|May 04, 2020|03/2020|0.77|1.04|10.89B|10.96B|2020-02-06|Feb 06, 2020|12/2019|1.66|1.63|10.82B|11.06B
2021-12-25 13:25:45|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE||USD|Financial|Banks|United States|US9029733048|68108|U.S. Bancorp Stock Price Today   USB Live Ticker - Investing.com|83.5B|83500000000|56.31|5,081,124|21.12%|42.47-63.01|56.15-56.92|56.07|1482797679|1.1|11.31|12.1B|12100000000|4.98|1.84|3.27%|Jan 19, 2022|2022-01-19||||||||||34|2021-10-14|Oct 14, 2021|09/2021|1.3|1.15|5.89B|5.76B|2021-07-15|Jul 15, 2021|06/2021|1.28|1.14|5.78B|5.61B|2021-04-15|Apr 15, 2021|03/2021|1.45|0.9592|5.47B|5.54B|2021-01-20|Jan 20, 2021|12/2020|0.95|0.9483|5.75B|5.81B|2020-10-14|Oct 14, 2020|09/2020|0.99|0.9136|5.96B|5.71B|2020-07-15|Jul 15, 2020|06/2020|0.41|0.36|5.84B|5.53B|2020-04-15|Apr 15, 2020|03/2020|0.72|0.82|5.77B|5.57B|2020-01-15|Jan 15, 2020|12/2019|0.9|1.08|5.67B|5.8B
2021-12-25 13:25:49|00463|32535|/equities/udr|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9026531049|1267|United Dominion Stock Price Today   UDR Live Ticker - Investing.com|19.47B|19470000000|58.70|1,707,848|57.29%|36.73-59.95|58.29-59.21|58.81|331686379|0.72|318.03|1.24B|1240000000|0.18|1.45|2.47%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.06|0.0374|329.77M|319.92M|2021-07-28|Jul 28, 2021|06/2021|0.04|0.0108|311.35M|303.35M|2021-04-27|Apr 27, 2021|03/2021|0.01|0.0186|301.44M|301.23M|2021-02-09|Feb 09, 2021|12/2020|0.09|0.0946|302.38M|304.57M|2020-10-29|Oct 29, 2020|09/2020|-0.09|-0.0146|310.04M|304.94M|2020-07-28|Jul 28, 2020|06/2020|0.19|0.04|307.26M|314.96M|2020-05-06|May 06, 2020|03/2020|0.01|0.03|321.48M|309.84M|2020-02-11|Feb 11, 2020|12/2019|0.33|0.03|304.82M|297.37M
2021-12-25 13:25:52|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US90384S3031|26500|Ulta Stock Price Today   ULTA Live Ticker - Investing.com|21.24B|21240000000|392.37|780,179|48.27%|266.82-417.85|388.05-396.2|387.91|54120173|1.65|25.11|8.1B|8100000000|15.63|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||32|2021-12-02|Dec 02, 2021|10/2021|3.93|2.48|2B|1.89B|2021-08-25|Aug 25, 2021|07/2021|4.52|2.55|1.97B|1.77B|2021-05-27|May 27, 2021|04/2021|4.07|1.99|1.94B|1.65B|2021-03-11|Mar 11, 2021|01/2021|3.41|2.34|2.2B|2.08B|2020-12-03|Dec 03, 2020|10/2020|1.64|1.49|1.55B|1.56B|2020-08-27|Aug 27, 2020|07/2020|0.73|0.06|1.23B|1.25B|2020-05-28|May 28, 2020|04/2020|-1.39|0.58|1.17B|1.23B|2020-03-12|Mar 12, 2020|01/2020|3.89|3.73|2.31B|2.29B
2021-12-25 13:25:58|00465|13959|/equities/under-armour|SnP500/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US9043111072|11800|Under Armour Stock Price Today   UAA Live Ticker - Investing.com|9.82B|9820000000|20.62|6,204,104|18.44%|16.71-27.28|20.26-20.69|20.36|476114194|1.25|22.61|5.56B|5560000000|0.91|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.31|0.1568|1.55B|1.48B|2021-08-03|Aug 03, 2021|06/2021|0.24|0.0609|1.35B|1.22B|2021-05-04|May 04, 2021|03/2021|0.16|0.0378|1.26B|1.13B|2021-02-10|Feb 10, 2021|12/2020|0.12|-0.0649|1.4B|1.27B|2020-10-30|Oct 30, 2020|09/2020|0.26|0.0292|1.43B|1.16B|2020-07-31|Jul 31, 2020|06/2020|-0.31|-0.41|707.64M|537.26M|2020-05-11|May 11, 2020|03/2020|-0.34|-0.17|930.24M|975.36M|2020-02-11|Feb 11, 2020|12/2019|0.1|0.1|1.44B|1.44B
2021-12-25 13:26:01|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US9043112062|11800|Under Armour Inc C Stock Price Today   UA Live Ticker - Investing.com|8.36B|8360000000|17.55|2,410,654|16.61%|14.53-23|17.25-17.62|17.36|476114194|1.25|22.61|5.56B|5560000000|0.91|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||23|2021-11-02|Nov 02, 2021|09/2021|0.31|0.1568|1.55B|1.48B|2021-08-03|Aug 03, 2021|06/2021|0.24|0.0591|1.35B|1.22B|2021-05-04|May 04, 2021|03/2021|0.16|0.0377|1.26B|1.13B|2021-02-10|Feb 10, 2021|12/2020|0.12|-0.0668|1.4B|1.27B|2020-10-30|Oct 30, 2020|09/2020|0.26|0.0308|1.43B|1.16B|2020-07-31|Jul 31, 2020|06/2020|-0.31|-0.4|707.64M|537.26M|2020-05-11|May 11, 2020|03/2020|-0.34|-0.16|930.24M|975.36M|2020-02-11|Feb 11, 2020|12/2019|0.1|0.1|1.44B|1.44B
2021-12-25 13:26:04|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Road &amp; Rail|United States|US9078181081|29877|Union Pacific Stock Price Today   UNP Live Ticker - Investing.com|157.92B|157920000000|245.64|2,689,777|20.77%|193.14-249.94|243.15-246.81|242.89|642875700|1.19|26.28|21.21B|21210000000|9.35|4.72|1.90%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-21|Oct 21, 2021|09/2021|2.57|2.48|5.57B|5.41B|2021-07-22|Jul 22, 2021|06/2021|2.72|2.55|5.5B|5.36B|2021-04-22|Apr 22, 2021|03/2021|2|2.06|5B|5.05B|2021-01-21|Jan 21, 2021|12/2020|2.36|2.25|5.14B|5.1B|2020-10-22|Oct 22, 2020|09/2020|2.01|2.06|4.92B|4.93B|2020-07-23|Jul 23, 2020|06/2020|1.67|1.56|4.24B|4.39B|2020-04-23|Apr 23, 2020|03/2020|2.15|1.9|5.23B|5.11B|2020-01-23|Jan 23, 2020|12/2019|2.02|2.04|5.21B|5.22B
2021-12-25 13:26:08|00468|13061|/equities/united-continenta|SnP500/R1000VALUE||USD|Industrials|Airlines|United States|US9100471096|85300|United Stock Price Today   UAL Live Ticker - Investing.com|14.53B|14530000000|44.87|12,808,695|3.72%|38.88-63.68|44.34-45.48|44.57|323806517|1.48|-|19.85B|19850000000|-10.57|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||33|2021-10-19|Oct 19, 2021|09/2021|-1.02|-1.58|7.75B|7.64B|2021-07-20|Jul 20, 2021|06/2021|-3.91|-3.96|5.47B|5.35B|2021-04-19|Apr 19, 2021|03/2021|-7.5|-7.08|3.22B|3.26B|2021-01-20|Jan 20, 2021|12/2020|-7|-6.62|3.41B|3.42B|2020-10-14|Oct 14, 2020|09/2020|-8.16|-7.53|2.49B|2.5B|2020-07-21|Jul 21, 2020|06/2020|-9.31|-8.96|1.48B|1.32B|2020-04-30|Apr 30, 2020|03/2020|-2.57|-2.61|7.98B|8.28B|2020-01-21|Jan 21, 2020|12/2019|2.67|2.65|10.89B|10.89B
2021-12-25 13:26:12|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH||USD|Industrials|Air Freight &amp; Logistics|United States|US9113121068|408255|UPS Stock Price Today   UPS Live Ticker - Investing.com|184.42B|184420000000|212.19|2,661,909|23.23%|154.76-220.24|209.21-213.22|208.44|869142150|1.13|28.94|94.41B|94410000000|7.33|4.08|2.03%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.71|2.55|23.11B|22.57B|2021-07-27|Jul 27, 2021|06/2021|3.06|2.81|23.42B|23.19B|2021-04-27|Apr 27, 2021|03/2021|2.77|1.73|22.91B|20.58B|2021-02-02|Feb 02, 2021|12/2020|2.66|2.14|24.75B|22.87B|2020-10-28|Oct 28, 2020|09/2020|2.28|1.9|21.19B|20.21B|2020-07-30|Jul 30, 2020|06/2020|2.13|1.07|20.55B|17.5B|2020-04-28|Apr 28, 2020|03/2020|1.15|1.24|18.04B|17.26B|2020-01-30|Jan 30, 2020|12/2019|2.11|2.11|20.57B|20.67B
2021-12-25 13:26:19|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US9113631090|18250|United Rentals Stock Price Today   URI Live Ticker - Investing.com|24.02B|24020000000|331.83|616,343|42.65%|223.72-414.99|327.27-335.86|325.67|72394435|1.9|20.07|9.22B|9220000000|16.53|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|6.58|6.8|2.6B|2.58B|2021-07-28|Jul 28, 2021|06/2021|4.66|4.87|2.29B|2.23B|2021-04-28|Apr 28, 2021|03/2021|3.45|3.09|2.06B|2B|2021-01-27|Jan 27, 2021|12/2020|5.04|4.26|2.28B|2.17B|2020-10-28|Oct 28, 2020|09/2020|5.4|4.34|2.19B|2.16B|2020-07-29|Jul 29, 2020|06/2020|3.68|1.81|1.94B|1.84B|2020-04-29|Apr 29, 2020|03/2020|3.35|2.78|2.13B|2.08B|2020-01-29|Jan 29, 2020|12/2019|5.6|5.17|2.46B|2.41B
2021-12-25 13:26:23|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US9139031002|78550|Universal Health Services Stock Price Today   UHS Live Ticker - Investing.com|10.3B|10300000000|128.12|732,920|-6.43%|116.23-165|128.12-129.72|127.6|80376923|1.17|10.32|12.45B|12450000000|12.42|0.80|0.66%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-25|Oct 25, 2021|09/2021|2.67|2.75|3.16B|3.1B|2021-07-26|Jul 26, 2021|06/2021|3.76|2.69|3.2B|3.02B|2021-04-26|Apr 26, 2021|03/2021|2.44|2.27|3.01B|2.94B|2021-02-25|Feb 25, 2021|12/2020|3.59|2.79|3.09B|2.99B|2020-10-29|Oct 29, 2020|09/2020|2.88|1.92|2.91B|2.78B|2020-07-27|Jul 27, 2020|06/2020|2.93|0.73|2.73B|2.46B|2020-04-27|Apr 27, 2020|03/2020|1.73|2.58|2.83B|2.92B|2020-02-26|Feb 26, 2020|12/2019|2.79|2.57|2.9B|2.88B
2021-12-25 13:26:27|00472|8174|/equities/unum-group|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US91529Y1064|10500|Unum Stock Price Today   UNM Live Ticker - Investing.com|5B|5000000000|24.47|2,514,713|11.63%|21.87-31.98|24.23-24.69|24.09|204453307|1.65|6.27|13.31B|13310000000|3.9|1.20|5.17%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.03|1.15|2.97B|2.95B|2021-08-03|Aug 03, 2021|06/2021|1.39|1.12|2.99B|2.96B|2021-05-05|May 05, 2021|03/2021|1.04|0.9822|3.07B|2.97B|2021-02-04|Feb 04, 2021|12/2020|1.15|1.2|4.27B|2.98B|2020-10-27|Oct 27, 2020|09/2020|1.21|1.31|3B|3B|2020-07-28|Jul 28, 2020|06/2020|1.23|1.2|3.02B|2.95B|2020-05-04|May 04, 2020|03/2020|1.35|1.38|2.87B|3.05B|2020-02-04|Feb 04, 2020|12/2019|1.41|1.39|3.03B|3.02B
2021-12-25 13:26:30|00473|8241|/equities/valero-energy|SnP500/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US91913Y1001|9964|Valero Stock Price Today   VLO Live Ticker - Investing.com|29.33B|29330000000|71.73|3,751,562|28.83%|54.53-84.95|71.73-73.37|71.3|408835615|2.09|-|94.68B|94680000000|-1.09|3.92|5.62%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-21|Oct 21, 2021|09/2021|1.22|0.9216|29.52B|24.97B|2021-07-29|Jul 29, 2021|06/2021|0.48|0.1416|27.75B|21.75B|2021-04-22|Apr 22, 2021|03/2021|-1.73|-1.88|20.81B|19.13B|2021-01-28|Jan 28, 2021|12/2020|-1.06|-1.42|16.6B|15.31B|2020-10-22|Oct 22, 2020|09/2020|-1.16|-1.49|15.81B|15.6B|2020-07-30|Jul 30, 2020|06/2020|-1.25|-1.4|10.4B|13.12B|2020-04-29|Apr 29, 2020|03/2020|0.34|-0.15|22.1B|20.43B|2020-01-30|Jan 30, 2020|12/2019|2.13|1.62|27.88B|27.56B
2021-12-25 13:26:34|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US92276F1003|448|Ventas Stock Price Today   VTR Live Ticker - Investing.com|19.81B|19810000000|49.20|2,247,230|0.02%|45.4-61.09|48.99-49.45|49.08|402705782|1.25|93.63|3.73B|3730000000|0.53|1.80|3.66%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.16|0.0543|976.08M|921.1M|2021-08-06|Aug 06, 2021|06/2021|0.23|-0.0788|919.19M|900.56M|2021-05-07|May 07, 2021|03/2021|-0.15|0.02|910.29M|889.02M|2021-02-18|Feb 18, 2021|12/2020|0.29|0.0756|921.17M|914.4M|2020-11-06|Nov 06, 2020|09/2020|0.03|-0.0771|918.94M|903.61M|2020-08-07|Aug 07, 2020|06/2020|-0.42|0.25|943.2M|962.62M|2020-05-08|May 08, 2020|03/2020|1.26|0.18|1.01B|958.78M|2020-02-20|Feb 20, 2020|12/2019|0.03|0.27|996M|973.62M
2021-12-25 13:26:37|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US9182041080|33600| VF Corp Stock Price Today   VFC Live Ticker - Investing.com|27.28B|27280000000|69.45|2,899,832|-17.22%|65.34-90.79|68.48-69.8|69.47|392782274|1.43|27.14|10.95B|10950000000|2.56|2.00|2.59%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-22|Oct 22, 2021|09/2021|1.11|1.15|3.2B|3.49B|2021-07-30|Jul 30, 2021|06/2021|0.27|0.1131|2.19B|2.17B|2021-05-21|May 21, 2021|03/2021|0.27|0.2866|2.58B|2.51B|2021-01-27|Jan 27, 2021|12/2020|0.93|0.9027|2.97B|3.01B|2020-10-16|Oct 16, 2020|09/2020|0.67|0.4806|2.61B|2.49B|2020-07-31|Jul 31, 2020|06/2020|-0.57|-0.66|1.08B|975.74M|2020-05-15|May 15, 2020|03/2020|0.1|0.19|2.1B|2.35B|2020-01-23|Jan 23, 2020|12/2019|1.23|1.10|3.38B|3,872M
2021-12-25 13:26:40|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US92556H2067|22109|Viacom Stock Price Today   VIAC Live Ticker - Investing.com|19.8B|19800000000|30.58|11,655,971|-15.03%|28.29-101.85|29.16-30.69|29.18|647413846|1.6|6.46|26.81B|26810000000|4.74|0.96|3.17%|Feb 17, 2022|2022-02-17||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.76|0.7613|6.61B|6.56B|2021-08-05|Aug 05, 2021|06/2021|0.97|0.9643|6.56B|6.49B|2021-05-06|May 06, 2021|03/2021|1.52|1.23|7.41B|7.32B|2021-02-24|Feb 24, 2021|12/2020|1.04|1.01|6.87B|6.88B|2020-11-06|Nov 06, 2020|09/2020|0.91|0.7917|6.12B|5.96B|2020-08-06|Aug 06, 2020|06/2020|1.25|0.94|6.28B|6.18B|2020-05-07|May 07, 2020|03/2020|1.13|0.99|6.67B|6.62B|2020-02-20|Feb 20, 2020|12/2019|0.97|1.41|6.87B|7.34B
2021-12-25 13:26:43|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US92556V1061|38000|Mylan Stock Price Today   VTRS Live Ticker - Investing.com|16.48B|16480000000|13.63|9,298,946|-23.3%|11.96-18.86|13.26-13.71|13.25|1209393416|1.45|-|17.17B|17170000000|-1.91|0.44|3.61%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.9889|0.8834|4.54B|4.39B|2021-08-09|Aug 09, 2021|06/2021|0.9767|0.8733|4.58B|4.4B|2021-05-10|May 10, 2021|03/2021|0.9239|0.799|4.43B|4.2B|2021-03-03|Mar 03, 2021|12/2020|0.76|1.09|3.62B|4.14B|2020-11-06|Nov 06, 2020|09/2020|1.31|1.16|2.97B|3B|2020-08-06|Aug 06, 2020|06/2020|1.11|0.99|2.73B|2.74B|2020-05-11|May 11, 2020|03/2020|0.9034|0.86|2.62B|2.65B|2020-02-27|Feb 27, 2020|12/2019|1.4|1.29|3.19B|3.22B
2021-12-25 13:26:47|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9290421091|2899|Vornado  Stock Price Today   VNO Live Ticker - Investing.com|8.58B|8580000000|41.49|1,297,904|14.77%|35.02-50.91|41.28-41.74|41.28|206904196|1.3|-|1.54B|1540000000|-0.63|2.12|5.18%|Feb 14, 2022|2022-02-14||||||||||34|2021-11-01|Nov 01, 2021|09/2021|0.14|0.2547|409.21M|380.62M|2021-08-02|Aug 02, 2021|06/2021|0.14|0.2056|378.94M|378.74M|2021-05-03|May 03, 2021|03/2021|0.06|0.0833|379.98M|384.84M|2021-02-16|Feb 16, 2021|12/2020|0.01|-0.0748|376.43M|364.99M|2020-11-02|Nov 02, 2020|09/2020|-0.09|0.8529|363.96M|362.49M|2020-08-03|Aug 03, 2020|06/2020|-0.04|0.41|343.03M|365.94M|2020-05-04|May 04, 2020|03/2020|0.11|0.15|444.53M|427.01M|2020-02-18|Feb 18, 2020|12/2019|0.29|0.85|460.97M|458.36M
2021-12-25 13:26:50|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE||USD|Materials|Construction Materials|United States|US9291601097|8847|Vulcan Materials Stock Price Today   VMC Live Ticker - Investing.com|27.39B|27390000000|206.36|794,699|44.09%|142.24-210.16|204.46-207.99|205.69|132705028|0.64|42.28|5.12B|5120000000|4.88|1.48|0.77%|Feb 17, 2022|2022-02-17||||||||||34|2021-11-04|Nov 04, 2021|09/2021|1.54|1.65|1.52B|1.46B|2021-08-04|Aug 04, 2021|06/2021|1.57|1.65|1.36B|1.38B|2021-05-04|May 04, 2021|03/2021|0.69|0.4538|1.07B|1.02B|2021-02-16|Feb 16, 2021|12/2020|1.07|0.9874|1.18B|1.17B|2020-11-05|Nov 05, 2020|09/2020|1.56|1.61|1.31B|1.38B|2020-08-04|Aug 04, 2020|06/2020|1.6|1.39|1.32B|1.3B|2020-05-06|May 06, 2020|03/2020|0.47|0.43|1.05B|1.01B|2020-02-18|Feb 18, 2020|12/2019|1.08|1.17|1.19B|1.19B
2021-12-25 13:26:53|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US94106L1098|48250|Waste Management Stock Price Today   WM Live Ticker - Investing.com|67.74B|67740000000|161.94|1,597,765|38.41%|109.11-168.04|160.67-162.61|160.66|418316357|0.82|39.38|17.32B|17320000000|4.11|2.30|1.41%|Feb 17, 2022|2022-02-17||||||||||34|2021-10-26|Oct 26, 2021|09/2021|1.26|1.35|4.67B|4.55B|2021-07-27|Jul 27, 2021|06/2021|1.27|1.19|4.48B|4.24B|2021-04-27|Apr 27, 2021|03/2021|1.06|1.01|4.11B|4.04B|2021-02-18|Feb 18, 2021|12/2020|1.13|1.09|4.07B|3.97B|2020-11-02|Nov 02, 2020|09/2020|1.09|1.02|3.86B|3.73B|2020-07-30|Jul 30, 2020|06/2020|0.88|0.81|3.56B|3.53B|2020-05-06|May 06, 2020|03/2020|0.93|0.92|3.73B|3.72B|2020-02-13|Feb 13, 2020|12/2019|1.19|1.15|3.85B|3.98B
2021-12-25 13:26:57|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US9418481035|7400|Waters  Stock Price Today   WAT Live Ticker - Investing.com|22.08B|22080000000|361.71|375,818|46.39%|243.03-428.22|361.06-364.95|361.06|61036269|0.85|32.44|2.74B|2740000000|11.15|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||34|2021-11-02|Nov 02, 2021|09/2021|2.66|2.36|659.23M|654.62M|2021-08-03|Aug 03, 2021|06/2021|2.6|2.29|681.65M|624.47M|2021-05-05|May 05, 2021|03/2021|2.29|1.57|608.55M|525.32M|2021-02-02|Feb 02, 2021|12/2020|3.65|2.88|786.66M|713.22M|2020-10-27|Oct 27, 2020|09/2020|2.16|1.93|593.78M|546.47M|2020-07-28|Jul 28, 2020|06/2020|2.1|1.55|519.98M|497.72M|2020-04-28|Apr 28, 2020|03/2020|1.15|1.48|464.94M|499.81M|2020-02-04|Feb 04, 2020|12/2019|3.2|3.01|716.29M|714.71M
2021-12-25 13:27:01|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US92939U1060|7273|Wisconsin Energy Stock Price Today   WEC Live Ticker - Investing.com|29.86B|29860000000|94.65|1,140,043|5.84%|80.55-99.86|94.42-95.26|94.77|315434531|0.24|22.76|8.05B|8050000000|4.16|2.91|3.07%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.92|0.7916|1.75B|1.68B|2021-08-03|Aug 03, 2021|06/2021|0.87|0.7914|1.68B|1.61B|2021-05-03|May 03, 2021|03/2021|1.61|1.47|2.69B|2.37B|2021-02-04|Feb 04, 2021|12/2020|0.76|0.7319|1.93B|2.11B|2020-11-03|Nov 03, 2020|09/2020|0.84|0.7608|1.65B|1.65B|2020-08-04|Aug 04, 2020|06/2020|0.76|0.7|1.55B|1.57B|2020-05-04|May 04, 2020|03/2020|1.43|1.32|2.11B|2.45B|2020-01-30|Jan 30, 2020|12/2019|0.77|0.72|1.95B|2.21B
2021-12-25 13:27:04|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE||USD|Financial|Banks|United States|US9497461015|253871|Wells Fargo Stock Price Today   WFC Live Ticker - Investing.com|192.82B|192820000000|48.36|25,146,664|62.06%|29.4-52.56|48.22-48.93|48.03|3987232567|1.31|11.50|40.92B|40920000000|4.2|0.80|1.68%|Jan 14, 2022|2022-01-14||||||||||33|2021-10-14|Oct 14, 2021|09/2021|1.17|0.9956|18.83B|18.27B|2021-07-14|Jul 14, 2021|06/2021|1.38|0.9752|20.27B|17.76B|2021-04-14|Apr 14, 2021|03/2021|1.05|0.7021|18.06B|17.52B|2021-01-15|Jan 15, 2021|12/2020|0.64|0.6|17.93B|18.12B|2020-10-14|Oct 14, 2020|09/2020|0.42|0.4463|18.86B|18.02B|2020-07-14|Jul 14, 2020|06/2020|-0.66|-0.16|17.84B|18.4B|2020-04-14|Apr 14, 2020|03/2020|0.01|0.37|17.72B|19.33B|2020-01-14|Jan 14, 2020|12/2019|0.6|1.12|19.86B|20.12B
2021-12-25 13:27:07|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US95040Q1040|423|Health Care Stock Price Today   WELL Live Ticker - Investing.com|36.04B|36040000000|82.79|2,021,869|30.34%|59.38-89.8|81.93-83.58|82.96|435274528|1.01|1,143.04|4.55B|4550000000|0.07|2.44|3.03%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.42|0.2278|1.24B|1.16B|2021-07-29|Jul 29, 2021|06/2021|0.06|0.1417|1.14B|1.09B|2021-04-28|Apr 28, 2021|03/2021|0.17|0.1562|1.05B|1.06B|2021-02-09|Feb 09, 2021|12/2020|0.39|0.1228|1.12B|1.11B|2020-10-28|Oct 28, 2020|09/2020|0.77|0.1523|1.04B|1.14B|2020-08-05|Aug 05, 2020|06/2020|0.42|0.19|1.19B|1.19B|2020-05-06|May 06, 2020|03/2020|0.75|0.39|1.26B|1.25B|2020-02-12|Feb 12, 2020|12/2019|0.55|0.45|1.26B|1.24B
2021-12-25 13:27:11|00485|8117|/equities/western-digital|SnP500/R1000VALUE||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US9581021055|65600|Western Digital Stock Price Today   WDC Live Ticker - Investing.com|19.07B|19070000000|61.20|3,581,738|22.6%|48.23-78.19|59.93-61.84|59.79|311622921|1.53|12.87|18.05B|18050000000|4.76|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.49|2.45|5.05B|5.06B|2021-08-04|Aug 04, 2021|06/2021|2.16|1.51|4.92B|4.55B|2021-04-29|Apr 29, 2021|03/2021|1.02|0.6843|4.14B|3.97B|2021-01-28|Jan 28, 2021|12/2020|0.69|0.5351|3.94B|3.88B|2020-10-28|Oct 28, 2020|09/2020|0.65|0.5474|3.92B|3.83B|2020-08-05|Aug 05, 2020|06/2020|1.23|1.22|4.29B|4.34B|2020-04-30|Apr 30, 2020|03/2020|0.85|0.92|4.18B|4.18B|2020-01-30|Jan 30, 2020|12/2019|0.62|1.51|4.23B|4,257M
2021-12-25 13:27:15|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US9598021098|11000|Western Union Stock Price Today   WU Live Ticker - Investing.com|7.16B|7160000000|17.80|7,169,517|-18.57%|15.69-26.61|17.68-17.9|17.84|402006648|0.96|9.00|5.06B|5060000000|1.98|0.94|5.13%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.63|0.5753|1.29B|1.32B|2021-08-04|Aug 04, 2021|06/2021|0.48|0.4714|1.29B|1.25B|2021-05-04|May 04, 2021|03/2021|0.44|0.4427|1.21B|1.2B|2021-02-10|Feb 10, 2021|12/2020|0.45|0.4197|1.27B|1.25B|2020-10-29|Oct 29, 2020|09/2020|0.57|0.467|1.26B|1.25B|2020-08-04|Aug 04, 2020|06/2020|0.41|0.35|1.11B|1.08B|2020-05-05|May 05, 2020|03/2020|0.44|0.42|1.19B|1.23B|2020-02-11|Feb 11, 2020|12/2019|0.38|0.43|1.31B|1.32B
2021-12-25 13:27:17|00487|955555|/equities/westrock-co|SnP500/R1000VALUE||USD|Materials|Containers &amp; Packaging|United States|US96145D1054|49900|WestRock Co Stock Price Today   WRK Live Ticker - Investing.com|11.31B|11310000000|43.00|1,913,626|-3.33%|40.04-62.03|42.94-43.45|42.86|263088285|1.19|13.75|18.75B|18750000000|3.13|1.00|2.23%|Feb 03, 2022|2022-02-03||||||||||26|2021-11-09|Nov 09, 2021|09/2021|1.23|1.15|5.09B|5.03B|2021-08-05|Aug 05, 2021|06/2021|1|0.9695|4.82B|4.71B|2021-05-05|May 05, 2021|03/2021|0.54|0.6285|4.44B|4.52B|2021-01-28|Jan 28, 2021|12/2020|0.61|0.5441|4.4B|4.4B|2020-11-05|Nov 05, 2020|09/2020|0.73|0.6832|4.47B|4.35B|2020-08-04|Aug 04, 2020|06/2020|0.76|0.44|4.24B|4.26B|2020-05-05|May 05, 2020|03/2020|0.67|0.61|4.45B|4.47B|2020-01-30|Jan 30, 2020|12/2019|0.58|0.59|4.42B|4.38B
2021-12-25 13:27:20|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9621661043|9372|Weyer Stock Price Today   WY Live Ticker - Investing.com|28.94B|28940000000|38.64|3,653,185|14.15%|30.87-41.68|38.44-39.05|38.83|749045000|1.75|11.68|10.06B|10060000000|3.31|0.68|1.77%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.6|0.5537|2.35B|2.34B|2021-07-30|Jul 30, 2021|06/2021|1.37|1.4|3.14B|3.1B|2021-04-30|Apr 30, 2021|03/2021|0.91|0.9339|2.51B|2.57B|2021-01-29|Jan 29, 2021|12/2020|0.48|0.4661|2.06B|1.93B|2020-10-30|Oct 30, 2020|09/2020|0.52|0.4594|2.11B|1.99B|2020-07-31|Jul 31, 2020|06/2020|0.11|0.00|1.63B|1.42B|2020-05-01|May 01, 2020|03/2020|0.18|0.13|1.73B|1.68B|2020-01-31|Jan 31, 2020|12/2019|0.03|0.06|1.55B|1.55B
2021-12-25 13:27:24|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US9633201069|78000|Whirlpool Stock Price Today   WHR Live Ticker - Investing.com|13.81B|13810000000|227.27|640,610|17.63%|171.33-257.68|224.97-228.38|224.33|60743084|1.75|7.27|21.97B|21970000000|31.25|5.60|2.51%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-21|Oct 21, 2021|09/2021|6.68|6.14|5.49B|5.72B|2021-07-21|Jul 21, 2021|06/2021|6.64|6|5.32B|5.03B|2021-04-21|Apr 21, 2021|03/2021|7.2|5.4|5.36B|4.91B|2021-01-27|Jan 27, 2021|12/2020|6.64|6.25|5.8B|5.62B|2020-10-21|Oct 21, 2020|09/2020|6.91|4.2|5.29B|4.76B|2020-07-22|Jul 22, 2020|06/2020|2.15|0.96|4.04B|3.62B|2020-04-30|Apr 30, 2020|03/2020|2.82|2.62|4.33B|4.3B|2020-01-27|Jan 27, 2020|12/2019|4.91|4.27|5.38B|5.52B
2021-12-25 13:27:36|00490|8122|/equities/williams-cos|SnP500/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US9694571004|4739|Williams Stock Price Today   WMB Live Ticker - Investing.com|31.41B|31410000000|25.85|8,033,065|24.64%|19.85-29.89|25.79-26.02|25.68|1215029799|1.45|31.22|9.46B|9460000000|0.83|1.64|5.93%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-01|Nov 01, 2021|09/2021|0.34|0.2833|2.48B|2.09B|2021-08-02|Aug 02, 2021|06/2021|0.27|0.2813|2.28B|2.07B|2021-05-03|May 03, 2021|03/2021|0.35|0.2932|2.61B|1.97B|2021-02-22|Feb 22, 2021|12/2020|0.31|0.3095|2.09B|1.87B|2020-11-02|Nov 02, 2020|09/2020|0.2508|0.2711|1.93B|1.76B|2020-08-03|Aug 03, 2020|06/2020|0.25|0.24|1.78B|1.79B|2020-05-04|May 04, 2020|03/2020|0.26|0.27|1.91B|2.13B|2020-02-19|Feb 19, 2020|12/2019|0.24|0.25|2.11B|2B
2021-12-25 13:27:40|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE||USD|Financial|Insurance|United States|IE00BDB6Q211|46000|Willis Stock Price Today   WLTW Live Ticker - Investing.com|29.46B|29460000000|236.46|1,406,908|11.64%|197.63-271.87|235.98-239.12|237.01|124606097|0.77|14.77|11.65B|11650000000|16.01|3.20|1.35%|Feb 10, 2022|2022-02-10||||||||||30|2021-10-28|Oct 28, 2021|09/2021|1.73|1.59|1.97B|2.1B|2021-08-03|Aug 03, 2021|06/2021|2.66|1.96|2.29B|2.21B|2021-04-29|Apr 29, 2021|03/2021|3.64|3.28|2.59B|2.49B|2021-02-09|Feb 09, 2021|12/2020|5.23|5.03|2.76B|2.7B|2020-10-29|Oct 29, 2020|09/2020|1.33|1.3|2.01B|1.97B|2020-07-30|Jul 30, 2020|06/2020|1.8|1.63|2.11B|2.05B|2020-04-30|Apr 30, 2020|03/2020|3.34|3.13|2.47B|2.47B|2020-02-06|Feb 06, 2020|12/2019|4.9|4.86|2.69B|2.64B
2021-12-25 13:27:43|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US3848021040|22450|Grainger W.W. Stock Price Today   GWW Live Ticker - Investing.com|25.92B|25920000000|503.01|220,927|21.04%|356.23-516.35|499.98-508.44|499.17|51520047|1.24|28.49|12.6B|12600000000|17.66|6.48|1.32%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-29|Oct 29, 2021|09/2021|5.65|5.31|3.37B|3.32B|2021-07-30|Jul 30, 2021|06/2021|4.27|4.61|3.21B|3.22B|2021-04-30|Apr 30, 2021|03/2021|4.48|4.32|3.08B|3.05B|2021-02-03|Feb 03, 2021|12/2020|3.66|3.86|2.94B|2.92B|2020-10-22|Oct 22, 2020|09/2020|4.52|4.15|3.02B|2.99B|2020-07-23|Jul 23, 2020|06/2020|3.75|3.46|2.84B|2.76B|2020-04-23|Apr 23, 2020|03/2020|4.24|4.46|3B|2.87B|2020-01-30|Jan 30, 2020|12/2019|3.88|4.01|2.85B|2.85B
2021-12-25 13:27:45|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US9831341071|27500|Wynn Stock Price Today   WYNN Live Ticker - Investing.com|10.2B|10200000000|88.88|3,757,617|-22.3%|76.03-143.75|87.27-90.49|85.87|114728261|2.43|-|3.41B|3410000000|-7.59|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-1.24|-1.31|994.64M|978.32M|2021-08-04|Aug 04, 2021|06/2021|-1.12|-1.55|990.11M|915.68M|2021-05-10|May 10, 2021|03/2021|-2.41|-2.02|725.78M|758.02M|2021-02-04|Feb 04, 2021|12/2020|-2.45|-2.4|686M|678.39M|2020-11-05|Nov 05, 2020|09/2020|-7.04|-3.46|370.45M|434.49M|2020-08-04|Aug 04, 2020|06/2020|-6.14|-4.94|85.7M|215.47M|2020-05-06|May 06, 2020|03/2020|-3.54|-1.2|953.72M|1.02B|2020-02-06|Feb 06, 2020|12/2019|-0.62|0.92|1.65B|1.71B
2021-12-25 13:27:48|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US98421M1062|23600|Xerox Stock Price Today   XRX Live Ticker - Investing.com|4.01B|4010000000|22.45|2,195,105|-0.58%|17.6-26.95|21.91-22.48|21.89|178512056|1.74|15.14|7.19B|7190000000|1.48|1.00|4.45%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.48|0.4313|1.76B|1.81B|2021-07-27|Jul 27, 2021|06/2021|0.47|0.3697|1.79B|1.77B|2021-04-20|Apr 20, 2021|03/2021|0.22|0.2883|1.71B|1.59B|2021-01-26|Jan 26, 2021|12/2020|0.58|0.628|1.93B|1.9B|2020-10-27|Oct 27, 2020|09/2020|0.48|0.2595|1.77B|1.58B|2020-07-28|Jul 28, 2020|06/2020|0.15|-0.07|1.47B|1.48B|2020-04-28|Apr 28, 2020|03/2020|0.21|0.29|1.86B|1.78B|2020-01-28|Jan 28, 2020|12/2019|1.33|1.11|2.44B|2.41B
2021-12-25 13:27:51|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US98419M1009|15600|Xylem Stock Price Today   XYL Live Ticker - Investing.com|21.18B|21180000000|117.48|864,285|17.19%|94.63-138.78|116.71-118.28|116.16|180325272|1.03|46.15|5.25B|5250000000|2.55|1.12|0.95%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.63|0.5918|1.27B|1.29B|2021-08-03|Aug 03, 2021|06/2021|0.66|0.6256|1.35B|1.31B|2021-05-04|May 04, 2021|03/2021|0.56|0.3751|1.26B|1.17B|2021-02-04|Feb 04, 2021|12/2020|0.81|0.6871|1.37B|1.29B|2020-10-29|Oct 29, 2020|09/2020|0.62|0.5057|1.22B|1.16B|2020-07-30|Jul 30, 2020|06/2020|0.4|0.38|1.16B|1.11B|2020-05-05|May 05, 2020|03/2020|0.23|0.37|1.12B|1.16B|2020-02-06|Feb 06, 2020|12/2019|0.89|0.89|1.37B|1.38B
2021-12-25 13:27:54|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US9884981013|38000|Yum Stock Price Today   YUM Live Ticker - Investing.com|39.67B|39670000000|135.34|1,418,454|25.85%|101.18-135.83|134.98-135.83|134.63|293133103|1.08|26.10|6.44B|6440000000|5.18|2.00|1.60%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.22|1.08|1.61B|1.59B|2021-07-29|Jul 29, 2021|06/2021|1.16|0.9588|1.6B|1.48B|2021-04-28|Apr 28, 2021|03/2021|1.07|0.8684|1.49B|1.45B|2021-02-04|Feb 04, 2021|12/2020|1.15|1.01|1.74B|1.72B|2020-10-29|Oct 29, 2020|09/2020|1.01|0.8043|1.45B|1.42B|2020-07-30|Jul 30, 2020|06/2020|0.82|0.54|1.2B|1.18B|2020-04-29|Apr 29, 2020|03/2020|0.64|0.67|1.26B|1.22B|2020-02-06|Feb 06, 2020|12/2019|1|1.13|1.69B|1.66B
2021-12-25 13:27:57|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US98956P1021|20000|Zimmer Holding Stock Price Today   ZBH Live Ticker - Investing.com|26.53B|26530000000|126.99|1,534,686|-14.91%|116.6-180.36|124.89-127.07|124.73|208908008|1.25|31.30|7.88B|7880000000|4.06|0.96|0.76%|Feb 01, 2022|2022-02-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.81|1.76|1.92B|1.94B|2021-08-03|Aug 03, 2021|06/2021|1.9|1.86|2.03B|1.97B|2021-05-04|May 04, 2021|03/2021|1.71|1.53|1.85B|1.76B|2021-02-05|Feb 05, 2021|12/2020|2.11|2.06|2.09B|2.08B|2020-11-06|Nov 06, 2020|09/2020|1.81|1.07|1.93B|1.71B|2020-08-04|Aug 04, 2020|06/2020|0.05|-0.71|1.23B|921.26M|2020-05-11|May 11, 2020|03/2020|1.7|1.43|1.78B|1.82B|2020-02-04|Feb 04, 2020|12/2019|2.3|2.27|2.13B|2.11B
2021-12-25 13:28:01|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE||USD|Financial|Banks|United States|US9897011071|9678|Zions Stock Price Today   ZION Live Ticker - Investing.com|9.76B|9760000000|62.36|1,280,912|43.89%|42.12-68.25|62.21-63.09|61.86|156463463|1.42|8.80|1.48B|1480000000|7.09|1.52|2.46%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-18|Oct 18, 2021|09/2021|1.45|1.35|706M|709.17M|2021-07-19|Jul 19, 2021|06/2021|2.08|1.29|760M|706.03M|2021-04-19|Apr 19, 2021|03/2021|1.9|1.18|714M|703.55M|2021-01-19|Jan 19, 2021|12/2020|1.66|1.02|716M|698.88M|2020-10-19|Oct 19, 2020|09/2020|1.01|0.8788|712M|710.81M|2020-07-20|Jul 20, 2020|06/2020|0.34|0.35|686M|689.77M|2020-04-20|Apr 20, 2020|03/2020|0.04|0.56|689M|692.45M|2020-01-21|Jan 21, 2020|12/2019|0.97|1.04|711M|712.03M
2021-12-25 13:28:04|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US98978V1035|11300|Zoetis Inc Stock Price Today   ZTS Live Ticker - Investing.com|114.7B|114700000000|242.44|1,469,887|50.85%|141.41-244.39|240.8-244.39|241.57|473125822|0.66|58.41|7.62B|7620000000|4.15|1.30|0.54%|Feb 15, 2022|2022-02-15||||||||||32|2021-11-04|Nov 04, 2021|09/2021|1.25|1.11|1.99B|1.93B|2021-08-05|Aug 05, 2021|06/2021|1.19|1.09|1.95B|1.83B|2021-05-06|May 06, 2021|03/2021|1.26|1.04|1.87B|1.72B|2021-02-16|Feb 16, 2021|12/2020|0.91|0.8635|1.81B|1.74B|2020-11-05|Nov 05, 2020|09/2020|1.1|0.9112|1.79B|1.63B|2020-08-06|Aug 06, 2020|06/2020|0.89|0.64|1.55B|1.35B|2020-05-06|May 06, 2020|03/2020|0.95|0.86|1.53B|1.5B|2020-02-13|Feb 13, 2020|12/2019|0.92|0.88|1.67B|1.64B
2021-12-25 13:28:07|00500|41239|/equities/servicenow-inc|R1000GROWTH||USD|Information Technology|Software|United States|US81762P1021|13096|ServiceNow Inc Stock Price Today   NOW Live Ticker - Investing.com|129.06B|129060000000|648.58|1,145,162|17.1%|448.27-707.6|641.03-651.68|643.93|198995000|1.01|595.07|5.53B|5530000000|1.09|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.55|1.39|1.51B|1.48B|2021-07-28|Jul 28, 2021|06/2021|1.42|1.21|1.41B|1.36B|2021-04-28|Apr 28, 2021|03/2021|1.52|1.35|1.36B|1.34B|2021-01-27|Jan 27, 2021|12/2020|1.17|1.06|1.25B|1.22B|2020-10-28|Oct 28, 2020|09/2020|1.21|1.03|1.15B|1.11B|2020-07-29|Jul 29, 2020|06/2020|1.23|1.01|1.07B|1.05B|2020-04-29|Apr 29, 2020|03/2020|1.05|0.95|1.05B|1.02B|2020-01-29|Jan 29, 2020|12/2019|0.96|0.87|951.77M|941.33M
2021-12-25 13:28:11|00501|13933|/equities/the-blackstone-group|R1000GROWTH||USD|Financial|Capital Markets|United States|US09260D1072|3165|The Blackstone Stock Price Today   BX Live Ticker - Investing.com|161.25B|161250000000|135.00|3,717,020|107.72%|61.27-149.78|130.37-135.5|130.51|1194463608|1.37|18.54|20.44B|20440000000|7.28|4.11|3.04%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-21|Oct 21, 2021|09/2021|1.28|0.8939|3.04B|2.29B|2021-07-22|Jul 22, 2021|06/2021|0.82|0.7906|2.12B|1.92B|2021-04-22|Apr 22, 2021|03/2021|0.96|0.7603|2.05B|1.82B|2021-01-27|Jan 27, 2021|12/2020|1.13|0.9016|2.8B|2.18B|2020-10-28|Oct 28, 2020|09/2020|0.63|0.5787|1.46B|1.45B|2020-07-23|Jul 23, 2020|06/2020|0.43|0.43|1.11B|1.13B|2020-04-23|Apr 23, 2020|03/2020|0.46|0.51|1.14B|1.38B|2020-01-30|Jan 30, 2020|12/2019|0.72|0.66|1.79B|1.62B
2021-12-25 13:28:14|00502|961620|/equities/square-inc|R1000GROWTH||USD|Information Technology|IT Services|United States|US8522341036|5477|Block Inc Stock Price Today   SQ Live Ticker - Investing.com|77.36B|77360000000|167.71|7,982,033|-26.53%|157.57-289.2|164.59-168.8|167.38|461275637|2.33|176.35|16.74B|16740000000|0.95|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||24|2021-11-04|Nov 04, 2021|09/2021|0.37|0.3789|3.84B|4.39B|2021-08-02|Aug 02, 2021|06/2021|0.66|0.3122|4.68B|4.99B|2021-05-06|May 06, 2021|03/2021|0.41|0.171|5.06B|3.34B|2021-02-23|Feb 23, 2021|12/2020|0.32|0.242|3.16B|3.1B|2020-11-05|Nov 05, 2020|09/2020|0.34|0.1614|3.03B|2.04B|2020-08-05|Aug 05, 2020|06/2020|0.18|-0.03|1.92B|1.19B|2020-05-06|May 06, 2020|03/2020|-0.02|0.13|1.38B|615.87M|2020-02-26|Feb 26, 2020|12/2019|0.23|0.21|1.31B|613.46M
2021-12-25 13:28:17|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US8334451098|3260|Snowflake Inc Stock Price Today   SNOW Live Ticker - Investing.com|106.97B|106970000000|349.22|2,976,360|8.1%|184.83-405|349.05-356.49|358.1|306300000|-|-|1.03B|1030000000|-2.5|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||10|2021-12-01|Dec 01, 2021|10/2021|0.037|-0.057|334.44M|305.61M|2021-08-25|Aug 25, 2021|07/2021|-0.1206|-0.1475|272.2M|256.11M|2021-05-26|May 26, 2021|04/2021|-0.1173|-0.1548|228.91M|212.6M|2021-03-03|Mar 03, 2021|01/2021|-0.1565|-0.1693|190.47M|178.55M|2020-12-02|Dec 02, 2020|10/2020|-0.28|-0.2287|159.62M|147.67M|2020-09-30|Sep 30, 2020|07/2020|-0.24|-0.24|133.1M|133.11M|2020-08-24|Aug 24, 2020|01/2020|-0.3|--|87.69M|--|2020-08-24|Aug 24, 2020|07/2019|-0.34|--|60.34M|--
2021-12-25 13:28:20|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Road &amp; Rail|United States|US90353T1007|24700|Uber Technologies Inc Stock Price Today   UBER Live Ticker - Investing.com|85.19B|85190000000|43.91|26,872,870|-16.96%|34.88-64.05|42.76-44.35|43.02|1940118248|-|-|13.9B|13900000000|-1.29|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||16|2021-11-04|Nov 04, 2021|09/2021|-1.28|-0.3337|4.85B|4.42B|2021-08-04|Aug 04, 2021|06/2021|0.58|-0.5216|3.93B|3.76B|2021-05-05|May 05, 2021|03/2021|-0.06|-0.5586|2.9B|3.27B|2021-02-10|Feb 10, 2021|12/2020|-0.54|-0.5378|3.17B|3.16B|2020-11-05|Nov 05, 2020|09/2020|-0.62|-0.6066|3.13B|3.2B|2020-08-06|Aug 06, 2020|06/2020|-1.02|-0.89|2.24B|2.08B|2020-05-07|May 07, 2020|03/2020|-1.7|-0.84|3.54B|3.53B|2020-02-06|Feb 06, 2020|12/2019|-0.64|-0.68|4.07B|4.07B
2021-12-25 13:28:23|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH||USD|Information Technology|Software|United States|US6974351057|11098|Palo Alto Networks Inc Stock Price Today   PANW Live Ticker - Investing.com|55.43B|55430000000|561.78|1,324,076|53.02%|311.56-566.84|554-566.84|554.76|98666401|1.37|-|4.56B|4560000000|-5.27|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-18|Nov 18, 2021|10/2021|1.64|1.57|1.25B|1.2B|2021-08-24|Aug 24, 2021|07/2021|1.6|1.43|1.22B|1.17B|2021-05-20|May 20, 2021|04/2021|1.38|1.29|1.07B|1.06B|2021-02-22|Feb 22, 2021|01/2021|1.55|1.43|1.02B|985.6M|2020-11-16|Nov 16, 2020|10/2020|1.62|1.33|946M|921.68M|2020-08-24|Aug 24, 2020|07/2020|1.48|1.39|950.4M|924M|2020-05-21|May 21, 2020|04/2020|1.17|0.94|869.4M|831.17M|2020-02-24|Feb 24, 2020|01/2020|1.19|1.13|816.7M|842.55M
2021-12-25 13:28:26|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US18915M1071|2240|Cloudflare Inc Stock Price Today   NET Live Ticker - Investing.com|44.17B|44170000000|137.27|4,358,413|61.53%|60.96-221.64|133.27-138|136.81|321745579|-|-|588.77M|588770000|-0.7|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||11|2021-11-04|Nov 04, 2021|09/2021|0.00|-0.0365|172.35M|165.67M|2021-08-05|Aug 05, 2021|06/2021|-0.02|-0.0358|152.43M|146.09M|2021-05-06|May 06, 2021|03/2021|-0.03|-0.0295|138.06M|130.98M|2021-02-11|Feb 11, 2021|12/2020|-0.02|-0.0342|125.93M|118.32M|2020-11-05|Nov 05, 2020|09/2020|-0.02|-0.0519|114.16M|103.19M|2020-08-06|Aug 06, 2020|06/2020|-0.03|-0.06|99.72M|94.17M|2020-05-07|May 07, 2020|03/2020|-0.04|-0.06|91.25M|86.97M|2020-02-13|Feb 13, 2020|12/2019|-0.06|-0.07|83.93M|78.89M
2021-12-25 13:28:29|00507|16141|/equities/fortinet|R1000GROWTH||USD|Information Technology|Software|United States|US34959E1091|9700|Fortinet Stock Price Today   FTNT Live Ticker - Investing.com|57.06B|57060000000|349.02|1,149,812|133.01%|137.31-355.35|346.08-354.84|348.16|163499790|1.15|104.89|3.13B|3130000000|3.33|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.99|0.9416|867.2M|811.55M|2021-07-29|Jul 29, 2021|06/2021|0.95|0.8779|801.1M|745.14M|2021-04-29|Apr 29, 2021|03/2021|0.81|0.7377|710.3M|680.73M|2021-02-04|Feb 04, 2021|12/2020|1.06|0.9659|748M|722.47M|2020-10-29|Oct 29, 2020|09/2020|0.88|0.7793|651.1M|639.19M|2020-08-06|Aug 06, 2020|06/2020|0.82|0.65|615.5M|599.09M|2020-05-06|May 06, 2020|03/2020|0.6|0.5|576.9M|556.54M|2020-02-06|Feb 06, 2020|12/2019|0.76|0.7|614.4M|603.58M
2021-12-25 13:28:31|00508|1152784|/equities/datadog-inc|R1000GROWTH||USD|Information Technology|Software|United States|US23804L1035|2185|Datadog Inc Stock Price Today   DDOG Live Ticker - Investing.com|56.28B|56280000000|180.36|3,300,916|69.7%|69.75-199.68|175.73-182|179.68|312016368|-|-|880.12M|880120000|-0.14|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||14|2021-11-04|Nov 04, 2021|09/2021|0.13|0.0617|270.49M|247.77M|2021-08-05|Aug 05, 2021|06/2021|0.09|0.0332|233.55M|212.49M|2021-05-06|May 06, 2021|03/2021|0.06|0.031|198.55M|186.62M|2021-02-11|Feb 11, 2021|12/2020|0.06|0.0183|177.53M|163.59M|2020-11-10|Nov 10, 2020|09/2020|0.05|0.0094|154.68M|144.33M|2020-08-06|Aug 06, 2020|06/2020|0.05|0.01|140.01M|135.42M|2020-05-11|May 11, 2020|03/2020|0.06|-0.01|131.25M|117.71M|2020-02-13|Feb 13, 2020|12/2019|0.03|-0.02|113.64M|102.41M
2021-12-25 13:28:35|00509|48371|/equities/veeva-sys-inc|R1000GROWTH||USD|Healthcare|Health Care Technology|United States|US9224751084|4506|Veeva Systems Inc Class A Stock Price Today   VEEV Live Ticker - Investing.com|40.11B|40110000000|260.83|806,123|-9.3%|235.74-343.96|258.58-263.87|261.25|153764193|0.76|86.63|1.76B|1760000000|3.01|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||32|2021-12-01|Dec 01, 2021|10/2021|0.97|0.8777|476.11M|465.96M|2021-09-01|Sep 01, 2021|07/2021|0.94|0.8662|455.59M|451.97M|2021-05-27|May 27, 2021|04/2021|0.91|0.7809|433.57M|410.07M|2021-03-02|Mar 02, 2021|01/2021|0.78|0.6811|396.76M|380.22M|2020-12-01|Dec 01, 2020|10/2020|0.78|0.6794|377.52M|361.86M|2020-08-27|Aug 27, 2020|07/2020|0.72|0.64|353.68M|340.12M|2020-05-28|May 28, 2020|04/2020|0.66|0.59|337.11M|324.83M|2020-03-03|Mar 03, 2020|01/2020|0.54|0.52|311.51M|298.38M
2021-12-25 13:28:38|00510|989534|/equities/trade-desk-inc|R1000GROWTH||USD|Information Technology|Software|United States|US88339J1051|1545|Trade Desk Inc Stock Price Today   TTD Live Ticker - Investing.com|46.16B|46160000000|96.05|4,870,032|3.08%|46.71-114.09|92.31-96.62|93.49|480633352|2.29|169.77|1.12B|1120000000|0.57|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||21|2021-11-08|Nov 08, 2021|09/2021|0.18|0.1501|301.1M|283.52M|2021-08-09|Aug 09, 2021|06/2021|0.18|0.1278|279.97M|261.57M|2021-05-10|May 10, 2021|03/2021|0.141|0.0804|219.8M|216.9M|2021-02-18|Feb 18, 2021|12/2020|0.371|1.88|319.91M|292.36M|2020-11-05|Nov 05, 2020|09/2020|1.27|0.4516|216.11M|180.83M|2020-08-06|Aug 06, 2020|06/2020|0.92|0.18|139.4M|135.43M|2020-05-07|May 07, 2020|03/2020|0.9|0.38|160.7M|155.9M|2020-02-27|Feb 27, 2020|12/2019|1.49|1.19|215.9M|213.53M
2021-12-25 13:28:40|00511|1072316|/equities/spotify-technology|R1000GROWTH||USD|Communication Services|Entertainment|United States|LU1778762911|5584|Spotify Technology SA Stock Price Today   SPOT Live Ticker - Investing.com|45.33B|45330000000|236.63|1,281,460|-27.94%|201.68-387.19|226.62-238.06|235.16|191554422|1.6|-|10.35B|10350000000|-0.72|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.01|-0.2099|2.5B|2.45B|2021-07-28|Jul 28, 2021|06/2021|-0.103|-0.367|2.33B|2.29B|2021-04-28|Apr 28, 2021|03/2021|-0.25|-0.4025|2.15B|2.14B|2021-02-03|Feb 03, 2021|12/2020|-0.66|-0.4933|2.17B|2.14B|2020-10-29|Oct 29, 2020|09/2020|-0.58|-0.5255|1.98B|2B|2020-07-29|Jul 29, 2020|06/2020|-1.91|-0.35|1.89B|1.92B|2020-04-29|Apr 29, 2020|03/2020|0.00|-0.49|1.85B|1,855M|2020-02-05|Feb 05, 2020|12/2019|-1.14|-0.25|1.86B|1,894M
2021-12-25 13:28:43|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH||USD|Information Technology|Software|United States|US69608A1088|2733|Palantir Technologies Inc Stock Price Today   PLTR Live Ticker - Investing.com|37.95B|37950000000|18.93|39,445,020|-31.78%|17.1-45|18.72-19.14|18.88|2004820930|-|-|1.43B|1430000000|-0.28|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||7|2021-11-09|Nov 09, 2021|09/2021|0.04|0.0372|392.15M|385.02M|2021-08-12|Aug 12, 2021|06/2021|0.04|0.0354|375.64M|360.3M|2021-05-11|May 11, 2021|03/2021|0.04|0.0366|341.23M|332.24M|2021-02-16|Feb 16, 2021|12/2020|0.0678|0.0206|322.09M|300.74M|2020-11-12|Nov 12, 2020|09/2020|0.0523|0.0203|289.37M|279.35M|2020-09-14|Sep 14, 2020|12/2019|-0.1|--|481.2M|--|2020-09-02|Sep 02, 2020|06/2020|0.01|--|251.89M|--|
2021-12-25 13:28:47|00513|942355|/equities/hubspot-inc|R1000GROWTH||USD|Information Technology|Software|United States|US4435731009|5496|HubSpot Inc Stock Price Today   HUBS Live Ticker - Investing.com|31.89B|31890000000|675.00|572,638|62.74%|347.78-866|664.59-680.6|678.54|47249897|1.64|-|1.18B|1180000000|-1.65|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.5|0.4346|339.2M|326.58M|2021-08-04|Aug 04, 2021|06/2021|0.43|0.3164|310.79M|295.94M|2021-05-05|May 05, 2021|03/2021|0.31|0.2924|281.37M|263.85M|2021-02-11|Feb 11, 2021|12/2020|0.4|0.2331|252.07M|236.51M|2020-11-05|Nov 05, 2020|09/2020|0.28|0.1315|228.39M|210.78M|2020-08-05|Aug 05, 2020|06/2020|0.34|0.24|203.61M|195.63M|2020-05-06|May 06, 2020|03/2020|0.35|0.23|198.97M|191.24M|2020-02-12|Feb 12, 2020|12/2019|0.45|0.42|186.19M|180.96M
2021-12-25 13:28:51|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US55354G1004|4237|MSCI Stock Price Today   MSCI Live Ticker - Investing.com|50.4B|50400000000|611.27|307,694|41.35%|380-679.85|607.94-616.6|604.18|82446714|0.96|74.16|1.94B|1940000000|8.24|4.16|0.69%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.53|2.43|517.1M|509.32M|2021-07-27|Jul 27, 2021|06/2021|2.45|2.31|498.18M|489.5M|2021-04-27|Apr 27, 2021|03/2021|2.46|2.25|478.42M|471.78M|2021-01-28|Jan 28, 2021|12/2020|1.96|1.94|443.66M|445.9M|2020-10-27|Oct 27, 2020|09/2020|2.2|1.82|425.33M|424.48M|2020-07-28|Jul 28, 2020|06/2020|1.77|1.68|409.62M|410.25M|2020-04-28|Apr 28, 2020|03/2020|1.9|1.69|416.78M|416.52M|2020-01-30|Jan 30, 2020|12/2019|1.67|1.61|406.61M|402.52M
2021-12-25 13:28:56|00515|32341|/equities/epam-systems-inc|R1000GROWTH||USD|Information Technology|IT Services|United States|US29414B1044|41168|EPAM Systems Stock Price Today   EPAM Live Ticker - Investing.com|37.58B|37580000000|662.51|592,848|85.92%|328.9-725.4|656.69-665.41|660.52|56719559|1.44|92.00|3.37B|3370000000|7.21|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.42|2.22|988.54M|964.61M|2021-08-05|Aug 05, 2021|06/2021|2.05|1.94|881.37M|859.85M|2021-05-06|May 06, 2021|03/2021|1.81|1.69|780.78M|764.57M|2021-02-18|Feb 18, 2021|12/2020|1.81|1.71|723.49M|703.49M|2020-11-05|Nov 05, 2020|09/2020|1.65|1.47|652.24M|641.55M|2020-08-06|Aug 06, 2020|06/2020|1.46|1.2|632.4M|596.69M|2020-05-07|May 07, 2020|03/2020|1.43|1.4|651.36M|647.54M|2020-02-20|Feb 20, 2020|12/2019|1.51|1.44|632.78M|618.11M
2021-12-25 13:28:58|00516|1052405|/equities/mongodb|R1000GROWTH||USD|Information Technology|IT Services|United States|US60937P1066|3223|MongoDB Stock Price Today   MDB Live Ticker - Investing.com|36.79B|36790000000|551.11|808,706|45.61%|238.01-590|548.15-563.49|551.52|66753105|0.66|-|778.29M|778290000|-4.74|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||20|2021-12-06|Dec 06, 2021|10/2021|-0.11|-0.376|226.89M|205.34M|2021-09-02|Sep 02, 2021|07/2021|-0.24|-0.3937|198.75M|184.31M|2021-06-03|Jun 03, 2021|04/2021|-0.15|-0.3597|181.65M|169.75M|2021-03-09|Mar 09, 2021|01/2021|-0.33|-0.3879|171M|157.05M|2020-12-08|Dec 08, 2020|10/2020|-0.31|-0.4434|150.77M|138.75M|2020-09-02|Sep 02, 2020|07/2020|-0.22|-0.4|138.28M|126.81M|2020-06-04|Jun 04, 2020|04/2020|-0.13|-0.25|130.33M|119.68M|2020-03-17|Mar 17, 2020|01/2020|-0.25|-0.28|123.52M|110.61M
2021-12-25 13:29:01|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Road &amp; Rail|United States|US6795801009|21601|Old Dominion Freight Line Stock Price Today   ODFL Live Ticker - Investing.com|40.06B|40060000000|348.31|587,790|75.69%|189.45-373.58|344.65-349.34|344.03|115011172|1.01|43.05|4.92B|4920000000|8.09|0.80|0.22%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.47|2.37|1.4B|1.37B|2021-07-28|Jul 28, 2021|06/2021|2.31|2.2|1.32B|1.26B|2021-04-22|Apr 22, 2021|03/2021|1.7|1.58|1.13B|1.1B|2021-02-04|Feb 04, 2021|12/2020|1.61|1.57|1.07B|1.05B|2020-10-27|Oct 27, 2020|09/2020|1.71|1.52|1.06B|1.05B|2020-07-30|Jul 30, 2020|06/2020|1.25|1.03|896.21M|897.39M|2020-04-23|Apr 23, 2020|03/2020|1.11|1.12|987.36M|982.15M|2020-02-06|Feb 06, 2020|12/2019|1.2|1.19|1.01B|1.01B
2021-12-25 13:29:05|00518|31028|/equities/enphase-energy-inc|R1000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US29355A1079|850|Enphase Stock Price Today   ENPH Live Ticker - Investing.com|25.39B|25390000000|188.17|2,385,921|3.74%|109.33-282.46|186.59-191.29|189.33|134912448|1.24|164.30|1.23B|1230000000|1.15|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.6|0.4922|351.52M|345.08M|2021-07-27|Jul 27, 2021|06/2021|0.53|0.4163|316.06M|312.42M|2021-04-27|Apr 27, 2021|03/2021|0.56|0.4561|301.75M|292.45M|2021-02-09|Feb 09, 2021|12/2020|0.51|0.4106|264.84M|254.48M|2020-10-27|Oct 27, 2020|09/2020|0.3|0.2375|178.5M|169.69M|2020-08-04|Aug 04, 2020|06/2020|0.17|0.14|125.54M|123.41M|2020-05-05|May 05, 2020|03/2020|0.38|0.32|205.55M|202.19M|2020-02-18|Feb 18, 2020|12/2019|0.39|0.33|210.03M|205.27M
2021-12-25 13:29:08|00519|949620|/equities/etsy-inc|R1000GROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US29786A1060|2338|Etsy Inc Stock Price Today   ETSY Live Ticker - Investing.com|28.92B|28920000000|228.09|2,252,017|19.85%|153.94-307.75|220.9-229.3|225.1|126780745|1.58|66.97|2.23B|2230000000|3.41|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||27|2021-11-03|Nov 03, 2021|09/2021|0.62|0.5491|532.43M|519.26M|2021-08-04|Aug 04, 2021|06/2021|0.68|0.6408|528.9M|525.51M|2021-05-05|May 05, 2021|03/2021|1|0.8832|550.65M|530.41M|2021-02-25|Feb 25, 2021|12/2020|1.08|0.5867|617.36M|515.65M|2020-10-28|Oct 28, 2020|09/2020|0.7|0.5721|451.48M|412.67M|2020-08-05|Aug 05, 2020|06/2020|0.75|0.39|428.74M|329.98M|2020-05-06|May 06, 2020|03/2020|0.1|0.18|228.06M|220.21M|2020-02-26|Feb 26, 2020|12/2019|0.25|0.16|270M|264.91M
2021-12-25 13:29:12|00520|1050149|/equities/roku|R1000GROWTH||USD|Communication Services|Entertainment|United States|US77543R1023|1925|Roku Inc Stock Price Today   ROKU Live Ticker - Investing.com|31.38B|31380000000|233.52|4,906,528|-34.59%|190.23-490.42|222.07-234.32|226.7|134362759|1.71|112.63|2.55B|2550000000|2.07|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.48|0.0641|679.95M|683.5M|2021-08-04|Aug 04, 2021|06/2021|0.52|0.1259|645.12M|618.81M|2021-05-06|May 06, 2021|03/2021|0.54|-0.1284|574.18M|491.57M|2021-02-18|Feb 18, 2021|12/2020|0.49|-0.0538|649.89M|618.19M|2020-11-05|Nov 05, 2020|09/2020|0.09|-0.4159|451.66M|369.07M|2020-08-05|Aug 05, 2020|06/2020|-0.35|-0.52|356.07M|315.74M|2020-05-07|May 07, 2020|03/2020|-0.45|-0.46|320.77M|305.25M|2020-02-13|Feb 13, 2020|12/2019|-0.13|-0.13|411.23M|391.58M
2021-12-25 13:29:16|00521|17608|/equities/zebra-tech|R1000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US9892071054|8800|Zebra Stock Price Today   ZBRA Live Ticker - Investing.com|31.12B|31120000000|582.41|258,294|54.53%|372.78-615|578.68-586.85|580.43|53441491|1.53|37.14|5.47B|5470000000|15.68|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|4.55|4.06|1.44B|1.4B|2021-08-03|Aug 03, 2021|06/2021|4.57|4.12|1.38B|1.35B|2021-05-04|May 04, 2021|03/2021|4.79|4.4|1.35B|1.33B|2021-02-11|Feb 11, 2021|12/2020|4.46|3.8|1.31B|1.25B|2020-11-03|Nov 03, 2020|09/2020|3.27|2.81|1.13B|1.07B|2020-07-28|Jul 28, 2020|06/2020|2.41|2.28|956M|939.97M|2020-04-28|Apr 28, 2020|03/2020|2.67|2.64|1.05B|1.07B|2020-02-13|Feb 13, 2020|12/2019|3.56|3.65|1.19B|1.2B
2021-12-25 13:29:19|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US9553061055|9200|West Pharmaceutical Services Stock Price Today   WST Live Ticker - Investing.com|34.06B|34060000000|459.84|377,999|62.51%|253.85-475.35|452.9-462.75|453.61|74079715|0.97|57.13|2.68B|2680000000|8.05|0.72|0.17%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.06|1.8|701M|687.09M|2021-07-29|Jul 29, 2021|06/2021|2.46|1.74|723.6M|669.38M|2021-04-29|Apr 29, 2021|03/2021|2.05|1.43|670.7M|603.99M|2021-02-18|Feb 18, 2021|12/2020|1.34|1.12|580.2M|540.37M|2020-10-22|Oct 22, 2020|09/2020|1.15|0.994|548M|502.72M|2020-07-23|Jul 23, 2020|06/2020|1.25|0.91|527.2M|496.09M|2020-04-23|Apr 23, 2020|03/2020|1.01|0.82|491.5M|466.79M|2020-02-13|Feb 13, 2020|12/2019|0.82|0.72|470.6M|451.54M
2021-12-25 13:29:22|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US25809K1051|3886|DoorDash Inc Stock Price Today   DASH Live Ticker - Investing.com|52.72B|52720000000|153.68|3,041,465|-3.02%|110.13-257.25|146.95-154.74|149.24|343056879|-|-|4.56B|4560000000|-1.91|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||8|2021-11-09|Nov 09, 2021|09/2021|-0.3|-0.0988|1.28B|1.17B|2021-08-12|Aug 12, 2021|06/2021|-0.3|-0.0633|1.24B|1.1B|2021-05-13|May 13, 2021|03/2021|-0.11|-0.1504|1.08B|1.08B|2021-02-25|Feb 25, 2021|12/2020|0.365|0.3217|970M|970M|2020-12-02|Dec 02, 2020|09/2020|0.275|--|879M|--|2020-11-13|Nov 13, 2020|03/2020|-0.41|--|362.0M|--|2020-11-05|Nov 05, 2020|12/2019|-0.42|--|298.0M|--|2020-10-02|Oct 02, 2020|06/2020|0.07|--|675.0M|--
2021-12-25 13:29:24|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE||USD|Information Technology|Communications Equipment|United States|US0404131064|2613|Arista Networks Stock Price Today   ANET Live Ticker - Investing.com|43.59B|43590000000|141.85|2,199,543|96.44%|65.52-144.54|140.07-144.54|139.53|307283580|1.18|57.61|2.77B|2770000000|2.46|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||29|2021-11-01|Nov 01, 2021|09/2021|0.74|0.6828|748.7M|738.23M|2021-08-02|Aug 02, 2021|06/2021|2.72|2.55|707.32M|688.26M|2021-05-04|May 04, 2021|03/2021|2.5|2.39|667.56M|642.17M|2021-02-18|Feb 18, 2021|12/2020|2.49|2.39|648.48M|629.87M|2020-11-02|Nov 02, 2020|09/2020|2.42|2.22|605.43M|580.01M|2020-08-04|Aug 04, 2020|06/2020|2.11|1.95|540.57M|529.92M|2020-05-05|May 05, 2020|03/2020|2.02|1.81|523.03M|517.17M|2020-02-13|Feb 13, 2020|12/2019|2.29|2.09|552.55M|551.33M
2021-12-25 13:29:27|00525|39269|/equities/generac-holdings|R1000GROWTH||USD|Industrials|Electrical Equipment|United States|US3687361044|6625|Generac Stock Price Today   GNRC Live Ticker - Investing.com|22.16B|22160000000|351.22|760,126|50.61%|219.47-524.31|346.77-354.55|351.81|63089973|0.98|42.33|3.43B|3430000000|8.3|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.35|2.37|942.7M|961.11M|2021-07-28|Jul 28, 2021|06/2021|2.39|2.31|919.98M|867.17M|2021-04-29|Apr 29, 2021|03/2021|2.38|1.86|807.43M|730.6M|2021-02-11|Feb 11, 2021|12/2020|2.12|1.96|761.08M|731.23M|2020-10-28|Oct 28, 2020|09/2020|2.08|1.72|701.36M|679.63M|2020-07-30|Jul 30, 2020|06/2020|1.4|0.91|546.85M|476.86M|2020-04-30|Apr 30, 2020|03/2020|0.87|0.8|475.92M|473.83M|2020-02-13|Feb 13, 2020|12/2019|1.53|1.37|590.93M|588.75M
2021-12-25 13:29:30|00526|1166014|/equities/unity-software-inc|R1000GROWTH||USD|Information Technology|Software|United States|US91332U1016|4934|Unity Software Inc Stock Price Today   U Live Ticker - Investing.com|42.54B|42540000000|145.57|4,238,669|-11.73%|76.24-210|140.3-146.98|144.89|292240641|-|-|1.02B|1020000000|-1.62|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||10|2021-11-09|Nov 09, 2021|09/2021|-0.06|-0.0614|286.33M|270.88M|2021-08-10|Aug 10, 2021|06/2021|-0.02|-0.0985|273.56M|245.81M|2021-05-11|May 11, 2021|03/2021|-0.1|-0.1208|234.77M|217.08M|2021-02-04|Feb 04, 2021|12/2020|-0.1|-0.1422|220.34M|204.15M|2020-11-12|Nov 12, 2020|09/2020|-0.09|-0.143|200.78M|186.85M|2020-09-02|Sep 02, 2020|06/2020|-0.09|--|184.32M|--|2020-08-24|Aug 24, 2020|03/2020|-0.11|--|167.0M|--|2020-08-24|Aug 24, 2020|06/2019|-0.15|--|129.4M|--
2021-12-25 13:29:33|00527|1072222|/equities/zscaler-inc|R1000GROWTH||USD|Information Technology|Software|United States|US98980G1022|3153|Zscaler Inc Stock Price Today   ZS Live Ticker - Investing.com|45.25B|45250000000|323.00|2,178,651|57.35%|157.61-376.11|317-326|322.01|140081679|0.88|-|761.03M|761030000|-2.17|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-30|Nov 30, 2021|10/2021|0.14|0.1229|230.52M|211.97M|2021-09-09|Sep 09, 2021|07/2021|0.14|0.09|197.07M|186.84M|2021-05-25|May 25, 2021|04/2021|0.15|0.0712|176.4M|163.74M|2021-02-25|Feb 25, 2021|01/2021|0.1|0.078|157.04M|147.36M|2020-12-02|Dec 02, 2020|10/2020|0.14|0.0614|142.58M|132.4M|2020-09-09|Sep 09, 2020|07/2020|0.05|0.03|125.89M|118.57M|2020-05-28|May 28, 2020|04/2020|0.07|0.02|110.52M|106.19M|2020-02-20|Feb 20, 2020|01/2020|0.09|0.03|101.27M|98.98M
2021-12-25 13:29:36|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH||USD|Information Technology|Software|United States|US0900431000|1384|Bill Com Holdings Inc Stock Price Today   BILL Live Ticker - Investing.com|25.99B|25990000000|253.38|1,607,268|70.75%|109.64-348.49|252.94-259.22|258.29|102553713|-|-|308.46M|308460000|-1.81|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||13|2021-11-04|Nov 04, 2021|09/2021|-0.15|-0.2061|116.4M|105.18M|2021-08-26|Aug 26, 2021|06/2021|-0.07|-0.0445|78.27M|62.14M|2021-05-06|May 06, 2021|03/2021|-0.02|-0.0736|59.74M|54.63M|2021-02-04|Feb 04, 2021|12/2020|-0.03|-0.0762|54.05M|47.07M|2020-11-05|Nov 05, 2020|09/2020|-0.04|-0.0758|46.21M|41.73M|2020-08-27|Aug 27, 2020|06/2020|-0.02|-0.11|42.11M|37.98M|2020-05-07|May 07, 2020|03/2020|-0.04|-0.1|41.23M|36.83M|2020-02-21|Feb 21, 2020|12/2019|-0.06|-0.08|39.08M|33.71M
2021-12-25 13:29:39|00529|1127189|/equities/pinterest-inc|R1000GROWTH||USD|Communication Services|Interactive Media &amp; Services|United States|US72352L1061|3112|Pinterest Inc Stock Price Today   PINS Live Ticker - Investing.com|24.41B|24410000000|37.42|12,269,412|-47.33%|34.07-89.9|36.11-37.66|37.26|652196502|-|69.59|2.44B|2440000000|0.54|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||14|2021-11-04|Nov 04, 2021|09/2021|0.28|0.2333|632.93M|631M|2021-07-29|Jul 29, 2021|06/2021|0.25|0.1327|613.21M|562.25M|2021-04-27|Apr 27, 2021|03/2021|0.11|0.0626|485.23M|471.7M|2021-02-04|Feb 04, 2021|12/2020|0.43|0.3425|705.62M|645.38M|2020-10-28|Oct 28, 2020|09/2020|0.13|0.0409|442.62M|383.47M|2020-07-31|Jul 31, 2020|06/2020|-0.07|-0.14|272.49M|250.41M|2020-05-05|May 05, 2020|03/2020|-0.1|-0.09|271.94M|269.48M|2020-02-06|Feb 06, 2020|12/2019|0.12|0.08|399.9M|368.06M
2021-12-25 13:29:43|00530|16662|/equities/monolithic-power|R1000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US6098391054|2209|Monolithic Stock Price Today   MPWR Live Ticker - Investing.com|22.84B|22840000000|495.60|320,199|38.8%|301.51-580|491.61-495.83|492.8|46093000|0.9|111.49|1.1B|1100000000|4.45|2.40|0.48%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.06|2|323.5M|316.04M|2021-07-27|Jul 27, 2021|06/2021|1.81|1.69|293.32M|281M|2021-05-04|May 04, 2021|03/2021|1.46|1.34|254.46M|242.78M|2021-02-04|Feb 04, 2021|12/2020|1.31|1.24|233.04M|225.78M|2020-10-29|Oct 29, 2020|09/2020|1.69|1.68|259.42M|258.1M|2020-07-28|Jul 28, 2020|06/2020|1.08|1|186.21M|169.83M|2020-04-28|Apr 28, 2020|03/2020|0.95|0.94|165.78M|161.15M|2020-02-05|Feb 05, 2020|12/2019|1.04|1.03|166.74M|163.09M
2021-12-25 13:29:46|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE||USD|Industrials|Professional Services|United States|US22160N1090|4752|CoStar Stock Price Today   CSGP Live Ticker - Investing.com|31.57B|31570000000|79.94|1,654,276|-11.83%|74.31-101.05|78.85-80.42|78.83|394935769|0.81|133.77|1.88B|1880000000|0.6|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.25|0.2352|499.32M|497.89M|2021-07-27|Jul 27, 2021|06/2021|0.26|0.2285|480.33M|469.81M|2021-04-27|Apr 27, 2021|03/2021|0.275|2.4|458M|453.76M|2021-02-23|Feb 23, 2021|12/2020|2.85|2.42|444.39M|434.61M|2020-10-27|Oct 27, 2020|09/2020|2.26|2.07|425.62M|417.45M|2020-07-28|Jul 28, 2020|06/2020|2.34|2|397.16M|390.22M|2020-04-28|Apr 28, 2020|03/2020|2.44|2.27|391.85M|387.4M|2020-02-25|Feb 25, 2020|12/2019|2.82|2.62|374.73M|364.35M
2021-12-25 13:29:50|00532|101887|/equities/paycom-soft|R1000GROWTH||USD|Information Technology|Software|United States|US70432V1026|0|Paycom Soft Stock Price Today   PAYC Live Ticker - Investing.com|24.59B|24590000000|423.94|332,834|-8.26%|302.44-558.97|417.08-426.29|421.75|57996615|1.46|143.81|991.49M|991490000|2.95|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||30|2021-11-02|Nov 02, 2021|09/2021|0.92|0.9025|256.19M|250.32M|2021-08-03|Aug 03, 2021|06/2021|0.97|0.8333|242.15M|232.12M|2021-05-04|May 04, 2021|03/2021|1.47|1.42|272.2M|271.34M|2021-02-10|Feb 10, 2021|12/2020|0.84|0.7943|220.95M|213.57M|2020-11-04|Nov 04, 2020|09/2020|0.7|0.5538|196.53M|192.02M|2020-08-04|Aug 04, 2020|06/2020|0.62|0.62|181.59M|183.6M|2020-04-28|Apr 28, 2020|03/2020|1.33|1.26|242.37M|238.27M|2020-02-05|Feb 05, 2020|12/2019|0.86|0.77|193.41M|190.34M
2021-12-25 13:29:54|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US16411R2085|1519|Cheniere Energy Stock Price Today   LNG Live Ticker - Investing.com|26.38B|26380000000|104.04|1,766,965|79.69%|57.87-113.4|103.92-104.96|103.68|253588453|1.45|-|12.09B|12090000000|-4.82|1.32|1.28%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-4.27|1.24|3.2B|3.57B|2021-08-05|Aug 05, 2021|06/2021|-1.3|0.9563|3.02B|3.16B|2021-05-04|May 04, 2021|03/2021|1.54|0.8547|3.09B|2.86B|2021-02-24|Feb 24, 2021|12/2020|-0.77|0.7215|2.79B|2.59B|2020-11-06|Nov 06, 2020|09/2020|-1.84|-0.2925|1.46B|1.82B|2020-08-06|Aug 06, 2020|06/2020|0.78|0.43|2.4B|2.45B|2020-04-30|Apr 30, 2020|03/2020|1.45|0.47|2.71B|2.62B|2020-02-25|Feb 25, 2020|12/2019|3.34|0.45|3.01B|2.79B
2021-12-25 13:29:58|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US46266C1053|77000|Iqvia Holdings Inc Stock Price Today   IQV Live Ticker - Investing.com|53.11B|53110000000|278.01|805,545|58.01%|170-279.68|276.88-279.68|276.76|191039501|1.41|70.72|13.54B|13540000000|3.93|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-21|Oct 21, 2021|09/2021|2.17|2.12|3.39B|3.35B|2021-07-27|Jul 27, 2021|06/2021|2.13|2.07|3.44B|3.27B|2021-04-22|Apr 22, 2021|03/2021|2.18|1.86|3.41B|3.18B|2021-02-10|Feb 10, 2021|12/2020|2.11|2|3.3B|3.14B|2020-10-20|Oct 20, 2020|09/2020|1.63|1.52|2.79B|2.75B|2020-07-22|Jul 22, 2020|06/2020|1.18|1.06|2.52B|2.41B|2020-04-28|Apr 28, 2020|03/2020|1.5|1.48|2.75B|2.72B|2020-02-12|Feb 12, 2020|12/2019|1.74|1.72|2.9B|2.84B
2021-12-25 13:30:02|00535|8362|/equities/teradyne-inc|R1000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US8807701029|5500|Teradyne Stock Price Today   TER Live Ticker - Investing.com|26.53B|26530000000|162.74|1,524,891|36.89%|104.13-164.05|161.12-164.11|160.9|163004340|1.39|30.62|3.58B|3580000000|5.31|0.40|0.27%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.59|1.43|950.5M|932.9M|2021-07-27|Jul 27, 2021|06/2021|1.91|1.76|1.09B|1.06B|2021-04-27|Apr 27, 2021|03/2021|1.11|1.05|781.61M|760.42M|2021-01-27|Jan 27, 2021|12/2020|1.1|1|758.97M|722.13M|2020-10-20|Oct 20, 2020|09/2020|1.18|1.12|819.48M|786.1M|2020-07-21|Jul 21, 2020|06/2020|1.33|1.02|838.66M|755.15M|2020-04-21|Apr 21, 2020|03/2020|1|0.88|704.36M|678.81M|2020-01-22|Jan 22, 2020|12/2019|0.88|0.79|654.7M|611.8M
2021-12-25 13:30:05|00536|16924|/equities/plug-power|R1000GROWTH||USD|Industrials|Electrical Equipment|United States|US72919P2020|1285|Plug Power Stock Price Today   PLUG Live Ticker - Investing.com|16.94B|16940000000|29.40|23,251,120|-17.37%|18.47-75.49|28.44-29.69|28.88|576355807|1.49|-|431.03M|431030000|-1.68|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.19|-0.0824|143.92M|144.78M|2021-08-05|Aug 05, 2021|06/2021|-0.18|-0.0697|124.56M|111.61M|2021-06-22|Jun 22, 2021|03/2021|-0.12|-0.0843|71.96M|71.5M|2021-02-25|Feb 25, 2021|12/2020|-1.12|-0.073|-316.34M|87.19M|2020-11-09|Nov 09, 2020|09/2020|-0.11|-0.067|106.99M|106.53M|2020-08-06|Aug 06, 2020|06/2020|-0.03|-0.1|68.07M|56.52M|2020-05-07|May 07, 2020|03/2020|-0.12|-0.1|40.81M|41.76M|2020-03-05|Mar 05, 2020|12/2019|-0.07|-0.07|91.66M|92.38M
2021-12-25 13:30:13|00537|1130930|/equities/avantor-inc|R1000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US05352A1007|12400|Avantor Inc Stock Price Today   AVTR Live Ticker - Investing.com|25.14B|25140000000|41.25|3,898,017|52.38%|26.14-44.37|40.99-41.46|41.1|609452726|-|52.46|7.27B|7270000000|0.79|0.78|N/A|Feb 11, 2022|2022-02-11||||||||||15|2021-10-28|Oct 28, 2021|09/2021|0.35|0.3192|1.83B|1.83B|2021-07-29|Jul 29, 2021|06/2021|0.35|0.3083|1.86B|1.73B|2021-04-28|Apr 28, 2021|03/2021|0.35|0.2766|1.79B|1.7B|2021-02-03|Feb 03, 2021|12/2020|0.29|0.2604|1.79B|1.69B|2020-10-27|Oct 27, 2020|09/2020|0.24|0.2069|1.61B|1.55B|2020-07-29|Jul 29, 2020|06/2020|0.19|0.14|1.48B|1.46B|2020-04-29|Apr 29, 2020|03/2020|0.17|0.15|1.52B|1.48B|2020-02-07|Feb 07, 2020|12/2019|0.19|0.16|1.52B|1.53B
2021-12-25 13:30:15|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE||USD|Industrials|Building Products|United States|US14448C1045|56000|Carrier Global Corp Stock Price Today   CARR Live Ticker - Investing.com|45.77B|45770000000|52.82|3,538,546|39.4%|34.22-58.89|52.51-53.19|52.52|866584932|-|21.17|20.07B|20070000000|2.49|0.60|1.15%|Feb 08, 2022|2022-02-08||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.71|0.6568|5.34B|5.38B|2021-07-29|Jul 29, 2021|06/2021|0.64|0.555|5.44B|4.96B|2021-04-29|Apr 29, 2021|03/2021|0.48|0.3717|4.7B|4.37B|2021-02-09|Feb 09, 2021|12/2020|0.31|0.3601|4.59B|4.51B|2020-10-29|Oct 29, 2020|09/2019|0.57|--|4.82B|--|2020-10-29|Oct 29, 2020|09/2020|0.67|0.4667|5B|4.35B|2020-07-30|Jul 30, 2020|06/2019|0.91|--|4.96B|--|2020-07-30|Jul 30, 2020|06/2020|0.33|0.25|3.97B|3.75B
2021-12-25 13:30:18|00539|1008759|/equities/carvana|R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US1468691027|10400|Carvana Co Stock Price Today   CVNA Live Ticker - Investing.com|42.45B|42450000000|240.78|1,479,454|-12.35%|194.7-376.73|236.38-245.83|237.84|176288065|2.25|-|10.89B|10890000000|-1.45|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-11-04|Nov 04, 2021|09/2021|-0.38|-0.2748|3.48B|3.28B|2021-08-05|Aug 05, 2021|06/2021|0.26|0.2613|3.34B|2.46B|2021-05-06|May 06, 2021|03/2021|-0.47|-0.4676|2.25B|1.96B|2021-02-26|Feb 26, 2021|12/2020|-0.87|-0.4867|1.83B|1.61B|2020-10-29|Oct 29, 2020|09/2020|-0.1|-0.1001|1.54B|1.53B|2020-08-05|Aug 05, 2020|06/2020|-0.62|-0.62|1.12B|1.16B|2020-05-06|May 06, 2020|03/2020|-1.18|-1.18|1.1B|1.13B|2020-02-26|Feb 26, 2020|12/2019|-0.79|-0.62|1.1B|1.1B
2021-12-25 13:30:21|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE||USD|Industrials|Building Products|United States|IE00BK9ZQ967|35000|Trane Technologies plc Stock Price Today   TT Live Ticker - Investing.com|46.87B|46870000000|197.30|1,196,264|37.34%|137.98-207.06|196.79-198.74|196.19|237540178|1|35.15|13.75B|13750000000|5.61|2.36|1.22%|Feb 02, 2022|2022-02-02||||||||||21|2021-11-03|Nov 03, 2021|09/2021|1.8|1.85|3.7B|3.78B|2021-08-04|Aug 04, 2021|06/2021|1.92|1.9|3.8B|3.77B|2021-05-05|May 05, 2021|03/2021|1.01|0.6172|3.02B|2.86B|2021-02-05|Feb 05, 2021|12/2020|1.03|0.9241|3.18B|3.08B|2020-10-28|Oct 28, 2020|09/2020|1.72|1.35|3.5B|3.15B|2020-07-29|Jul 29, 2020|06/2020|1.27|0.75|3.14B|2.79B|2020-05-05|May 05, 2020|03/2020|0.43|0.52|2.64B|2.72B|2020-01-29|Jan 29, 2020|12/2019|1.09|1.1|4.15B|4.16B
2021-12-25 13:30:27|00541|41236|/equities/ringcentral-inc|R1000GROWTH||USD|Information Technology|Software|United States|US76680R2067|3140|Ringcentral Inc Stock Price Today   RNG Live Ticker - Investing.com|17.99B|17990000000|192.55|1,349,744|-51.68%|172.16-449|187.76-193.66|193.11|93443091|0.69|-|1.48B|1480000000|-2.84|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||32|2021-11-09|Nov 09, 2021|09/2021|0.36|0.3341|414.63M|393.42M|2021-08-03|Aug 03, 2021|06/2021|0.32|0.2792|379.27M|358.89M|2021-05-04|May 04, 2021|03/2021|0.27|0.2483|352.36M|339.93M|2021-02-16|Feb 16, 2021|12/2020|0.29|0.2689|334.54M|317.56M|2020-11-09|Nov 09, 2020|09/2020|0.26|0.2407|303.62M|287.3M|2020-08-03|Aug 03, 2020|06/2020|0.24|0.2|277.99M|263.8M|2020-05-06|May 06, 2020|03/2020|0.19|0.18|267.51M|257.07M|2020-02-10|Feb 10, 2020|12/2019|0.22|0.21|252.87M|239.47M
2021-12-25 13:30:31|00542|16943|/equities/pool-corp|R1000GROWTH||USD|Consumer Discretionary|Distributors|United States|US73278L1052|4500|Pool Stock Price Today   POOL Live Ticker - Investing.com|22.03B|22030000000|549.65|234,296|50.7%|305.47-582.27|546.49-558.15|549.13|40087971|0.84|37.21|5.1B|5100000000|14.77|3.20|0.59%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-21|Oct 21, 2021|09/2021|4.44|3.87|1.41B|1.37B|2021-07-22|Jul 22, 2021|06/2021|6.18|5.48|1.79B|1.73B|2021-04-22|Apr 22, 2021|03/2021|2.32|1.15|1.06B|823.93M|2021-02-11|Feb 11, 2021|12/2020|1.3|0.7889|839.26M|707.08M|2020-10-22|Oct 22, 2020|09/2020|2.71|2.18|1.14B|1B|2020-07-23|Jul 23, 2020|06/2020|3.72|3.18|1.28B|1.16B|2020-04-23|Apr 23, 2020|03/2020|0.71|0.64|667.8M|628.66M|2020-02-13|Feb 13, 2020|12/2019|0.38|0.36|582.23M|582.37M
2021-12-25 13:30:35|00543|16942|/equities/insulet-corp|R1000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US45784P1012|1900|Insulet Stock Price Today   PODD Live Ticker - Investing.com|18.85B|18850000000|273.26|384,894|6.21%|218.28-324.81|266.44-276.01|269.39|68967286|0.68|-|1.04B|1040000000|-0.45|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.18|0.248|275.6M|272.62M|2021-08-05|Aug 05, 2021|06/2021|-0.37|0.1347|263.2M|258.88M|2021-05-06|May 06, 2021|03/2021|0.00|0.0725|252.3M|247.53M|2021-02-23|Feb 23, 2021|12/2020|-0.26|-0.0399|246.1M|232.9M|2020-11-04|Nov 04, 2020|09/2020|0.17|0.0784|234M|221.72M|2020-08-06|Aug 06, 2020|06/2020|0.22|0.00|226.3M|212.41M|2020-05-07|May 07, 2020|03/2020|-0.03|-0.01|198M|189.44M|2020-02-25|Feb 25, 2020|12/2019|0.08|0.11|209.4M|199.51M
2021-12-25 13:30:38|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH||USD|Healthcare|Biotechnology|United States|US02043Q1076|1453|Alnylam Stock Price Today   ALNY Live Ticker - Investing.com|23.24B|23240000000|194.35|665,310|41.28%|124-212|185.94-196.3|187.38|119601177|0.91|-|749.31M|749310000|-7.13|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-1.72|-1.54|187.63M|218.72M|2021-08-03|Aug 03, 2021|06/2021|-1.61|-1.61|220.55M|192.05M|2021-04-29|Apr 29, 2021|03/2021|-1.71|-1.75|177.57M|168.5M|2021-02-11|Feb 11, 2021|12/2020|-2.09|-1.78|163.56M|146.64M|2020-11-05|Nov 05, 2020|09/2020|-2.18|-1.63|125.85M|119.05M|2020-08-06|Aug 06, 2020|06/2020|-1.56|-1.72|103.96M|98.76M|2020-05-06|May 06, 2020|03/2020|-1.62|-1.89|99.48M|91.74M|2020-02-06|Feb 06, 2020|12/2019|-2.47|-2.21|71.68M|71.6M
2021-12-25 13:30:41|00545|13978|/equities/entegris-inc.|R1000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US29362U1043|5800|Entegris Stock Price Today   ENTG Live Ticker - Investing.com|18.53B|18530000000|136.78|1,094,740|42.09%|92.68-158|133.7-137.48|133.47|135478190|1.12|49.47|2.18B|2180000000|2.77|0.32|0.22%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.92|0.872|579.49M|583.55M|2021-07-27|Jul 27, 2021|06/2021|0.85|0.795|571.35M|537.72M|2021-04-27|Apr 27, 2021|03/2021|0.7|0.724|512.84M|518.58M|2021-02-02|Feb 02, 2021|12/2020|0.71|0.6556|517.59M|489.33M|2020-10-22|Oct 22, 2020|09/2020|0.67|0.6281|480.99M|461.8M|2020-07-23|Jul 23, 2020|06/2020|0.6|0.49|448.41M|417.42M|2020-04-21|Apr 21, 2020|03/2020|0.55|0.52|412.33M|417.03M|2020-02-04|Feb 04, 2020|12/2019|0.55|0.54|427M|426.45M
2021-12-25 13:30:45|00546|17327|/equities/techne-corp|R1000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US09073M1045|2600|Techne Stock Price Today   TECH Live Ticker - Investing.com|19.44B|19440000000|494.65|177,166|53.8%|310.62-543.85|492.27-498.53|489.69|39295289|1.14|114.26|984.55M|984550000|4.33|1.28|0.28%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.83|1.72|257.72M|252.78M|2021-08-05|Aug 05, 2021|06/2021|1.87|1.7|259.03M|244.65M|2021-05-06|May 06, 2021|03/2021|1.79|1.55|243.55M|228.22M|2021-02-02|Feb 02, 2021|12/2020|1.62|1.37|224.25M|206.5M|2020-11-05|Nov 05, 2020|09/2020|1.43|1.1|204.2M|185.03M|2020-08-04|Aug 04, 2020|06/2020|1|0.75|175.83M|163.91M|2020-04-30|Apr 30, 2020|03/2020|1.39|1.15|194.68M|185.93M|2020-02-04|Feb 04, 2020|12/2019|1.08|1.13|184.93M|191.24M
2021-12-25 13:30:48|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US9022521051|6718|Tyler Technologies Stock Price Today   TYL Live Ticker - Investing.com|21.44B|21440000000|523.16|157,805|20.47%|372.8-557.55|522.02-528.92|525.78|40976329|0.69|136.59|1.44B|1440000000|3.83|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.01|1.77|460.62M|425.8M|2021-07-28|Jul 28, 2021|06/2021|1.83|1.63|405.36M|373.36M|2021-04-28|Apr 28, 2021|03/2021|1.43|1.32|294.8M|289.37M|2021-02-10|Feb 10, 2021|12/2020|1.39|1.42|283.41M|291.5M|2020-11-04|Nov 04, 2020|09/2020|1.5|1.33|285.94M|284.07M|2020-07-29|Jul 29, 2020|06/2020|1.38|1.2|271.33M|278.82M|2020-04-29|Apr 29, 2020|03/2020|1.25|1.25|276.78M|278.65M|2020-02-12|Feb 12, 2020|12/2019|1.43|1.43|287.43M|290.92M
2021-12-25 13:30:51|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US11133T1034|13704|Broadridge Stock Price Today   BR Live Ticker - Investing.com|21.56B|21560000000|180.27|551,892|20.17%|137.91-185|179.57-181.26|179.27|119578068|0.89|38.78|5.17B|5170000000|4.65|2.56|1.43%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.07|0.9729|1.19B|1.15B|2021-08-12|Aug 12, 2021|06/2021|2.19|2.19|1.53B|1.48B|2021-05-04|May 04, 2021|03/2021|1.76|1.67|1.39B|1.28B|2021-02-02|Feb 02, 2021|12/2020|0.73|0.705|1.06B|1.02B|2020-10-30|Oct 30, 2020|09/2020|0.98|0.63|1.02B|971.21M|2020-08-11|Aug 11, 2020|06/2020|2.15|2.09|1.36B|1.32B|2020-05-08|May 08, 2020|03/2020|1.67|1.7|1.25B|1.24B|2020-01-31|Jan 31, 2020|12/2019|0.53|0.71|968.7M|997.6M
2021-12-25 13:30:54|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US1598641074|18400|Charles River Laboratories Stock Price Today   CRL Live Ticker - Investing.com|18.63B|18630000000|369.20|373,344|46.68%|243.37-460.21|366.17-371.59|369.56|50464399|1.17|47.80|3.43B|3430000000|7.72|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.7|2.58|895.94M|906.9M|2021-08-04|Aug 04, 2021|06/2021|2.61|2.38|914.61M|880.72M|2021-05-04|May 04, 2021|03/2021|2.53|2.19|824.57M|798.2M|2021-02-17|Feb 17, 2021|12/2020|2.39|2.11|790.99M|756.86M|2020-10-29|Oct 29, 2020|09/2020|2.33|1.8|743.3M|716.88M|2020-08-05|Aug 05, 2020|06/2020|1.58|1.26|682.58M|638.13M|2020-05-07|May 07, 2020|03/2020|1.84|1.49|707.06M|692.23M|2020-02-11|Feb 11, 2020|12/2019|2.01|1.84|691.14M|685.19M
2021-12-25 13:30:58|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US1220171060|35246|Burlington Stores Inc Stock Price Today   BURL Live Ticker - Investing.com|19.06B|19060000000|287.10|697,529|15.82%|234.07-357.34|284.2-289.09|286.2|66398487|0.85|43.73|9B|9000000000|6.57|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||30|2021-11-23|Nov 23, 2021|10/2021|1.36|1.25|2.3B|2.23B|2021-08-26|Aug 26, 2021|07/2021|1.94|1.5|2.21B|2.07B|2021-05-27|May 27, 2021|04/2021|2.59|0.8301|2.19B|1.78B|2021-03-04|Mar 04, 2021|01/2021|2.44|2.12|2.28B|2.06B|2020-11-24|Nov 24, 2020|10/2020|0.29|0.1561|1.66B|1.54B|2020-08-27|Aug 27, 2020|07/2020|-0.56|-1.06|1.01B|1.12B|2020-05-28|May 28, 2020|04/2020|-4.76|-1.42|798M|1.02B|2020-03-05|Mar 05, 2020|01/2020|3.25|3.23|2.2B|2.2B
2021-12-25 13:31:00|00551|15311|/equities/abiomed|R1000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US0036541003|1725|ABIOMED Stock Price Today   ABMD Live Ticker - Investing.com|16.02B|16020000000|352.21|237,702|16.08%|261.27-387.4|341.84-353.64|343.4|45497490|1.28|108.30|973.64M|973640000|3.25|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.03|0.9787|248.14M|248.06M|2021-08-04|Aug 04, 2021|06/2021|1.1|1.06|252.59M|243.4M|2021-04-29|Apr 29, 2021|03/2021|1.24|1.09|241.25M|230.83M|2021-01-28|Jan 28, 2021|12/2020|1.35|1.12|231.66M|226.31M|2020-10-29|Oct 29, 2020|09/2020|1.36|0.9137|209.76M|202.89M|2020-08-06|Aug 06, 2020|06/2020|0.98|0.33|164.85M|145.12M|2020-04-30|Apr 30, 2020|03/2020|0.7|0.92|206.66M|207.16M|2020-02-06|Feb 06, 2020|12/2019|1.51|1.09|221.58M|221.6M
2021-12-25 13:31:04|00552|991169|/equities/coupa-software-inc|R1000GROWTH||USD|Information Technology|Software|United States|US22266L1061|2615|Coupa Software Inc Stock Price Today   COUP Live Ticker - Investing.com|11.91B|11910000000|159.44|1,499,625|-55.31%|146.43-377.04|153.8-160.43|157.33|74680462|1.38|-|695.54M|695540000|-4.7|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||22|2021-12-06|Dec 06, 2021|10/2021|0.31|0.0285|185.82M|178.31M|2021-09-07|Sep 07, 2021|07/2021|0.26|-0.057|179.25M|162.95M|2021-06-07|Jun 07, 2021|04/2021|0.07|-0.1843|166.93M|152.69M|2021-03-16|Mar 16, 2021|01/2021|0.17|-0.1107|163.54M|145.92M|2020-12-07|Dec 07, 2020|10/2020|0.18|0.0294|132.96M|124.01M|2020-09-08|Sep 08, 2020|07/2020|0.21|0.08|125.92M|118.82M|2020-06-08|Jun 08, 2020|04/2020|0.2|0.07|119.21M|111.8M|2020-03-16|Mar 16, 2020|01/2020|0.21|0.05|111.45M|102.48M
2021-12-25 13:31:06|00553|1123146|/equities/lyft|R1000GROWTH||USD|Industrials|Road &amp; Rail|United States|US55087P1049|4369|LYFT Inc Stock Price Today   LYFT Live Ticker - Investing.com|15.05B|15050000000|44.18|5,804,097|-9.58%|36.25-68.25|42.99-44.61|42.46|340726142|-|-|2.81B|2810000000|-3.71|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||13|2021-11-02|Nov 02, 2021|09/2021|0.0544|-0.0228|864.41M|862.41M|2021-08-03|Aug 03, 2021|06/2021|-0.0557|-0.2383|765.03M|700M|2021-05-04|May 04, 2021|03/2021|-0.3498|-0.5972|608.96M|558.2M|2021-02-09|Feb 09, 2021|12/2020|-0.5803|-0.7125|569.9M|560.31M|2020-11-10|Nov 10, 2020|09/2020|-0.8906|-0.9191|499.74M|487.35M|2020-08-12|Aug 12, 2020|06/2020|-0.856|-1.02|339.3M|339.03M|2020-05-06|May 06, 2020|03/2020|-0.3225|-0.63|955.71M|880.28M|2020-02-11|Feb 11, 2020|12/2019|-0.4095|-0.53|1.02B|984.14M
2021-12-25 13:31:10|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US49338L1035|14100|Keysight Technologies Inc Stock Price Today   KEYS Live Ticker - Investing.com|36.86B|36860000000|201.40|953,649|53.8%|129.09-205.48|200.7-203.09|200.61|183042478|0.96|42.11|4.94B|4940000000|4.78|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||28|2021-11-22|Nov 22, 2021|10/2021|1.82|1.64|1.29B|1.27B|2021-08-18|Aug 18, 2021|07/2021|1.54|1.44|1.22B|1.22B|2021-05-19|May 19, 2021|04/2021|1.44|1.34|1.22B|1.21B|2021-02-18|Feb 18, 2021|01/2021|1.43|1.37|1.18B|1.16B|2020-11-18|Nov 18, 2020|10/2020|1.62|1.46|1.22B|1.18B|2020-08-20|Aug 20, 2020|07/2020|1.19|0.83|1.01B|915.39M|2020-05-26|May 26, 2020|04/2020|0.78|1.14|895M|1.06B|2020-02-24|Feb 24, 2020|01/2020|1.26|1.08|1.1B|1.06B
2021-12-25 13:31:13|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US3030751057|10892|FactSet Research Stock Price Today   FDS Live Ticker - Investing.com|18.05B|18050000000|479.51|324,399|46.45%|294.21-485.48|477.43-485.48|477.43|37642107|0.75|45.53|1.63B|1630000000|10.53|3.28|0.70%|Mar 29, 2022|2022-03-29||||||||||33|2021-12-21|Dec 21, 2021|11/2021|3.25|2.99|424.81M|419.37M|2021-09-28|Sep 28, 2021|08/2021|2.88|2.73|411.89M|404.93M|2021-06-29|Jun 29, 2021|05/2021|2.72|2.75|399.56M|397.73M|2021-03-30|Mar 30, 2021|02/2021|2.72|2.73|391.97M|391.68M|2020-12-21|Dec 21, 2020|11/2020|2.88|2.74|388.21M|387.52M|2020-09-24|Sep 24, 2020|08/2020|2.88|2.51|383.59M|378.58M|2020-06-25|Jun 25, 2020|05/2020|2.86|2.44|374.08M|376.73M|2020-03-26|Mar 26, 2020|02/2020|2.55|2.49|369.78M|370.14M
2021-12-25 13:31:16|00556|24350|/equities/trex-co.-inc|R1000GROWTH||USD|Industrials|Building Products|United States|US89531P1057|1719|Trex Stock Price Today   TREX Live Ticker - Investing.com|15.29B|15290000000|132.80|747,201|53.9%|81.18-140.98|131.01-133.39|131.4|115117121|1.37|67.76|1.12B|1120000000|1.96|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.64|0.5815|335.87M|326.31M|2021-08-02|Aug 02, 2021|06/2021|0.53|0.53|311.6M|302.55M|2021-05-10|May 10, 2021|03/2021|0.42|0.38|245.52M|237.7M|2021-02-22|Feb 22, 2021|12/2020|0.37|0.3636|228.29M|215.93M|2020-11-02|Nov 02, 2020|09/2020|0.41|0.3767|231.5M|222.21M|2020-08-03|Aug 03, 2020|06/2020|0.405|0.32|220.65M|204.63M|2020-05-04|May 04, 2020|03/2020|0.365|0.61|200.4M|197.71M|2020-02-24|Feb 24, 2020|12/2019|0.305|0.51|164.77M|159.35M
2021-12-25 13:31:19|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE||USD|Industrials|Professional Services|United States|US89400J1079|8200|TransUnion Stock Price Today   TRU Live Ticker - Investing.com|22.53B|22530000000|117.61|873,547|16.48%|83.11-125.35|116.46-118.54|116.1|191600000|1.3|48.07|3.01B|3010000000|2.45|0.38|0.34%|Feb 15, 2022|2022-02-15||||||||||26|2021-10-26|Oct 26, 2021|09/2021|1.01|0.9344|791.6M|776.46M|2021-07-27|Jul 27, 2021|06/2021|0.96|0.9106|774.2M|749.63M|2021-04-27|Apr 27, 2021|03/2021|0.91|0.7952|745.3M|703.8M|2021-02-16|Feb 16, 2021|12/2020|0.8|0.788|698.6M|696.53M|2020-10-27|Oct 27, 2020|09/2020|0.81|0.7544|695.9M|680.66M|2020-07-28|Jul 28, 2020|06/2020|0.66|0.49|634.4M|589.05M|2020-04-28|Apr 28, 2020|03/2020|0.73|0.69|687.6M|674.25M|2020-02-18|Feb 18, 2020|12/2019|0.75|0.72|685.6M|674.09M
2021-12-25 13:31:21|00558|16631|/equities/marketaxess-holdi|R1000GROWTH||USD|Financial|Capital Markets|United States|US57060D1081|606|MarketAxesss Stock Price Today   MKTX Live Ticker - Investing.com|15.62B|15620000000|410.67|266,778|-28.34%|341.5-587.89|409.63-420.19|409.02|38026483|0.39|56.21|705.23M|705230000|7.31|2.64|0.76%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.52|1.46|162.09M|164.29M|2021-07-21|Jul 21, 2021|06/2021|1.77|1.69|176.33M|177.56M|2021-04-22|Apr 22, 2021|03/2021|2.11|2.13|195.46M|194.03M|2021-01-27|Jan 27, 2021|12/2020|1.91|1.82|171.35M|167.75M|2020-10-27|Oct 27, 2020|09/2020|1.78|1.74|164.01M|161.45M|2020-07-22|Jul 22, 2020|06/2020|2.2|2.14|184.8M|184.85M|2020-04-29|Apr 29, 2020|03/2020|1.96|1.9|168.98M|167.44M|2020-01-29|Jan 29, 2020|12/2019|1.32|1.3|129.77M|127.09M
2021-12-25 13:31:25|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US30063P1057|4900|EXACT Sciences Stock Price Today   EXAS Live Ticker - Investing.com|13.46B|13460000000|78.12|1,603,151|-44.02%|73.41-159.4|77.98-80.89|80.15|172318821|1.23|-|1.76B|1760000000|-4.98|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.97|-0.8462|456.38M|430.03M|2021-07-28|Jul 28, 2021|06/2021|-1.03|-0.7482|434.82M|420.98M|2021-05-04|May 04, 2021|03/2021|-0.18|-0.9636|402.08M|388.57M|2021-02-16|Feb 16, 2021|12/2020|-2.79|-0.1936|466.34M|443.96M|2020-10-27|Oct 27, 2020|09/2020|-1.46|-0.5357|408.36M|337.43M|2020-07-30|Jul 30, 2020|06/2020|-0.58|-0.65|268.87M|228.42M|2020-05-06|May 06, 2020|03/2020|-0.71|-0.56|347.82M|349.64M|2020-02-11|Feb 11, 2020|12/2019|0.54|-0.35|295.58M|297.43M
2021-12-25 13:31:33|00560|20937|/equities/vail-resorts-inc|R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US91879Q1094|6100|Vail Resorts Stock Price Today   MTN Live Ticker - Investing.com|13.45B|13450000000|332.23|297,867|20.75%|261.41-376.24|327.92-333.85|330.25|40485003|1.23|97.58|1.95B|1950000000|3.4|3.52|1.06%|Mar 10, 2022|2022-03-10||||||||||33|2021-12-09|Dec 09, 2021|10/2021|-3.44|-3.62|175.58M|192.75M|2021-09-23|Sep 23, 2021|07/2021|-3.49|-3.53|204.2M|169.29M|2021-06-07|Jun 07, 2021|04/2021|6.72|6.61|889.08M|887.55M|2021-03-11|Mar 11, 2021|01/2021|3.62|2.31|684.64M|644.68M|2020-12-10|Dec 10, 2020|10/2020|-3.82|-3.63|131.79M|158.39M|2020-09-24|Sep 24, 2020|07/2020|-3.82|-3.47|77.21M|138.27M|2020-06-04|Jun 04, 2020|04/2020|3.74|2.96|694.09M|623.64M|2020-03-09|Mar 09, 2020|01/2020|5.04|5.45|924.64M|951.04M
2021-12-25 13:31:37|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US90138F1021|7381|Twilio Inc Stock Price Today   TWLO Live Ticker - Investing.com|47.64B|47640000000|267.17|2,571,892|-26.38%|235-457|260.69-270.7|268.77|178328791|1.27|-|2.55B|2550000000|-4.95|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||22|2021-10-27|Oct 27, 2021|09/2021|0.01|-0.1441|740.18M|681.13M|2021-07-29|Jul 29, 2021|06/2021|-0.11|-0.1302|668.93M|598.61M|2021-05-05|May 05, 2021|03/2021|0.05|-0.1027|589.99M|533.36M|2021-02-17|Feb 17, 2021|12/2020|0.04|-0.0813|548.09M|454.56M|2020-10-26|Oct 26, 2020|09/2020|0.04|-0.0412|447.97M|406.68M|2020-08-04|Aug 04, 2020|06/2020|0.09|-0.09|400.85M|368.26M|2020-05-06|May 06, 2020|03/2020|0.06|-0.11|364.87M|331.25M|2020-02-05|Feb 05, 2020|12/2019|0.04|0.01|331.22M|312.94M
2021-12-25 13:31:40|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US88025U1097|1148|10X Genomics Inc Stock Price Today   TXG Live Ticker - Investing.com|16.32B|16320000000|146.09|680,959|-3.46%|128.15-208.99|143.26-147.01|146.32|111707457|-|-|459.18M|459180000|-4.23|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||12|2021-11-03|Nov 03, 2021|09/2021|-0.15|-0.189|125.3M|122.56M|2021-08-04|Aug 04, 2021|06/2021|-0.1|-0.2602|115.84M|112.85M|2021-05-05|May 05, 2021|03/2021|-0.11|-0.2733|105.82M|102.51M|2021-02-17|Feb 17, 2021|12/2020|-3.87|-0.1898|112.22M|100.4M|2020-11-10|Nov 10, 2020|09/2020|-0.65|-0.3047|71.82M|61.19M|2020-08-11|Aug 11, 2020|06/2020|-0.41|-0.5|42.91M|32.56M|2020-05-11|May 11, 2020|03/2020|-0.22|-0.13|71.91M|73.43M|2020-02-18|Feb 18, 2020|12/2019|-0.07|-0.13|75.29M|70M
2021-12-25 13:31:44|00563|15703|/equities/cognex-corp|R1000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US1924221039|2055|Cognex Stock Price Today   CGNX Live Ticker - Investing.com|13.72B|13720000000|77.62|686,214|-3.85%|72.85-101.82|77.14-77.98|77.19|176799003|1.64|47.16|1.02B|1020000000|1.65|0.26|0.35%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.44|0.4558|284.85M|288.9M|2021-08-05|Aug 05, 2021|06/2021|0.43|0.417|269.16M|265.26M|2021-05-06|May 06, 2021|03/2021|0.39|0.3484|239.03M|238.64M|2021-02-11|Feb 11, 2021|12/2020|0.39|0.2878|223.62M|205.39M|2020-10-28|Oct 28, 2020|09/2020|0.49|0.3247|251.07M|214.26M|2020-07-29|Jul 29, 2020|06/2020|-0.01|0.1|169.1M|151.09M|2020-04-27|Apr 27, 2020|03/2020|0.12|0.08|167.24M|156.86M|2020-02-13|Feb 13, 2020|12/2019|0.46|0.13|169.77M|161.53M
2021-12-25 13:31:49|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US7599161095|0|Repligen Stock Price Today   RGEN Live Ticker - Investing.com|14.63B|14630000000|264.65|386,093|35.24%|162.56-327.32|263.56-274.09|269.67|55288528|0.78|126.40|592.67M|592670000|2.09|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.78|0.6369|178.22M|163.91M|2021-07-27|Jul 27, 2021|06/2021|0.79|0.5238|162.96M|144.24M|2021-05-04|May 04, 2021|03/2021|0.68|0.4225|142.84M|117.02M|2021-02-24|Feb 24, 2021|12/2020|0.52|0.3063|108.65M|93.94M|2020-11-05|Nov 05, 2020|09/2020|0.4|0.2762|94.06M|86.45M|2020-07-30|Jul 30, 2020|06/2020|0.42|0.28|87.46M|78.38M|2020-05-06|May 06, 2020|03/2020|0.32|0.22|76.09M|71.64M|2020-02-20|Feb 20, 2020|12/2019|0.2|0.18|69.47M|68.37M
2021-12-25 13:31:52|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US2681501092|2779|Dynatrace Holdings LLC Stock Price Today   DT Live Ticker - Investing.com|17.3B|17300000000|60.69|2,029,655|40.55%|39.12-80.13|59.81-61.04|60.59|285071209|-|212.98|815.5M|815500000|0.28|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||14|2021-10-27|Oct 27, 2021|09/2021|0.18|0.1589|226.35M|220.64M|2021-07-28|Jul 28, 2021|06/2021|0.16|0.1463|209.74M|203.45M|2021-05-12|May 12, 2021|03/2021|0.15|0.1382|196.5M|191.84M|2021-02-03|Feb 03, 2021|12/2020|0.17|0.1302|182.91M|172.36M|2020-10-28|Oct 28, 2020|09/2020|0.18|0.102|168.59M|160.77M|2020-07-29|Jul 29, 2020|06/2020|0.13|0.1|155.51M|149.63M|2020-05-12|May 12, 2020|03/2020|0.11|0.08|150.58M|146.81M|2020-01-29|Jan 29, 2020|12/2019|0.1|0.07|143.3M|137.59M
2021-12-25 13:31:56|00566|41254|/equities/apollo-globl-man|R1000GROWTH||USD|Financial|Capital Markets|United States|US03768E1055|2035|Apollo Global Management LLC Class A Stock Price Today   APO Live Ticker - Investing.com|32.14B|32140000000|74.27|3,098,290|51.29%|45.4-81.07|72.81-74.68|72.27|432799880|1.65|8.61|6.05B|6050000000|8.62|2.10|3.00%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.71|1.1|550.95M|543.29M|2021-08-04|Aug 04, 2021|06/2021|1.14|0.708|553.55M|526.74M|2021-05-04|May 04, 2021|03/2021|0.66|0.6606|512.92M|512.97M|2021-02-03|Feb 03, 2021|12/2020|0.72|0.5055|519.79M|478.95M|2020-10-29|Oct 29, 2020|09/2020|0.47|0.486|501.02M|467.32M|2020-07-30|Jul 30, 2020|06/2020|0.46|0.48|467.01M|447.1M|2020-05-01|May 01, 2020|03/2020|0.37|0.48|421.5M|413.6M|2020-01-30|Jan 30, 2020|12/2019|1.1|0.73|448.71M|439.25M
2021-12-25 13:31:59|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US6821891057|32750|ON Semiconductor Stock Price Today   ON Live Ticker - Investing.com|28.76B|28760000000|66.76|6,072,710|108.69%|31.26-67.25|65.5-67.27|65.53|430833656|1.74|43.76|6.34B|6340000000|1.53|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.87|0.7354|1.74B|1.71B|2021-08-02|Aug 02, 2021|06/2021|0.63|0.4887|1.67B|1.62B|2021-05-03|May 03, 2021|03/2021|0.35|0.3352|1.48B|1.46B|2021-02-01|Feb 01, 2021|12/2020|0.35|0.2763|1.45B|1.36B|2020-10-31|Oct 31, 2020|09/2020|0.27|0.202|1.32B|1.28B|2020-08-08|Aug 08, 2020|06/2020|0.12|0.02|1.21B|1.19B|2020-05-11|May 11, 2020|03/2020|0.1|0.16|1.28B|1.29B|2020-02-03|Feb 03, 2020|12/2019|0.3|0.32|1.4B|1.38B
2021-12-25 13:32:02|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US3397501012|7593|Floor &amp; Decor Holdings Inc Stock Price Today   FND Live Ticker - Investing.com|13.72B|13720000000|129.96|587,332|30.14%|81.2-145.89|127.31-130.17|128.42|105591567|1.85|47.98|3.24B|3240000000|2.71|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||20|2021-11-04|Nov 04, 2021|09/2021|0.6|0.5721|876.55M|858.39M|2021-08-05|Aug 05, 2021|06/2021|0.73|0.6323|860.11M|837.59M|2021-05-06|May 06, 2021|03/2021|0.68|0.5385|782.54M|756.77M|2021-02-25|Feb 25, 2021|12/2020|0.47|0.4463|723.65M|697.41M|2020-10-29|Oct 29, 2020|09/2020|0.56|0.408|684.8M|650.93M|2020-07-30|Jul 30, 2020|06/2020|0.13|0.07|462.35M|421.93M|2020-04-30|Apr 30, 2020|03/2020|0.34|0.26|554.9M|542.07M|2020-02-20|Feb 20, 2020|12/2019|0.26|0.21|527M|527.02M
2021-12-25 13:32:05|00569|16535|/equities/lpl-investment-ho|R1000GROWTH||USD|Financial|Capital Markets|United States|US50212V1008|5457|LPL Financial Stock Price Today   LPLA Live Ticker - Investing.com|13.03B|13030000000|162.63|473,657|56.62%|101.9-176.96|161.56-163.9|160.84|80146314|1.12|28.62|7.21B|7210000000|5.68|1.00|0.63%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.77|1.72|2.02B|2.03B|2021-07-29|Jul 29, 2021|06/2021|1.85|1.68|1.9B|1.76B|2021-04-29|Apr 29, 2021|03/2021|1.77|1.46|1.71B|1.65B|2021-02-04|Feb 04, 2021|12/2020|1.53|1.34|1.58B|1.52B|2020-10-29|Oct 29, 2020|09/2020|1.44|1.23|1.46B|1.43B|2020-07-30|Jul 30, 2020|06/2020|1.42|1.3|1.37B|1.36B|2020-04-30|Apr 30, 2020|03/2020|2.06|1.7|1.46B|1.44B|2020-01-30|Jan 30, 2020|12/2019|1.68|1.59|1.45B|1.44B
2021-12-25 13:32:09|00570|1076697|/equities/avalara-inc|R1000GROWTH||USD|Information Technology|Software|United States|US05338G1067|3351|Avalara Inc Stock Price Today   AVLR Live Ticker - Investing.com|11.62B|11620000000|133.73|704,548|-25.92%|117.33-191.67|131.66-138|137.05|86915885|0.73|-|648.6M|648600000|-1.18|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.03|-0.0658|181.17M|170.34M|2021-08-05|Aug 05, 2021|06/2021|0.02|-0.1003|169.07M|154.21M|2021-05-06|May 06, 2021|03/2021|-0.08|-0.1106|153.6M|143.13M|2021-02-10|Feb 10, 2021|12/2020|0.09|-0.0597|144.76M|133.37M|2020-11-05|Nov 05, 2020|09/2020|0.02|-0.0948|127.88M|116.26M|2020-08-04|Aug 04, 2020|06/2020|0.04|-0.1|116.49M|110.35M|2020-05-07|May 07, 2020|03/2020|-0.05|-0.11|111.44M|108.39M|2020-02-12|Feb 12, 2020|12/2019|-0.03|-0.09|107.63M|100.13M
2021-12-25 13:32:12|00571|13845|/equities/gamestop-corp|R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US36467W1099|23500|GameStop Corp Stock Price Today   GME Live Ticker - Investing.com|11.56B|11560000000|152.14|2,329,335|655.04%|17.08-483|146.02-155|154|75950781|-1.98|-|5.88B|5880000000|-2.02|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||34|2021-12-08|Dec 08, 2021|10/2021|-1.39|-0.5175|1.3B|1.19B|2021-09-08|Sep 08, 2021|07/2021|-0.76|-0.665|1.18B|1.12B|2021-06-09|Jun 09, 2021|04/2021|-0.45|-0.8225|1.28B|1.16B|2021-03-23|Mar 23, 2021|01/2021|1.34|1.35|2.12B|2.21B|2020-12-08|Dec 08, 2020|10/2020|-0.53|-0.8487|1B|1.09B|2020-09-09|Sep 09, 2020|07/2020|-1.4|-1.13|942M|1.02B|2020-06-09|Jun 09, 2020|04/2020|-1.61|-0.95|1.02B|1.1B|2020-03-26|Mar 26, 2020|01/2020|1.27|0.79|2.19B|2.24B
2021-12-25 13:32:15|00572|8280|/equities/las-vegas-sands|R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US5178341070|45250|Las Vegas Sands Stock Price Today   LVS Live Ticker - Investing.com|29.48B|29480000000|38.59|8,396,793|-32.31%|33.75-66.77|37.53-39.38|37.03|763974429|1.5|-|4.37B|4370000000|-1.59|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|-0.46|-0.2231|857M|1.21B|2021-07-21|Jul 21, 2021|06/2021|-0.29|-0.1637|1.17B|1.39B|2021-04-21|Apr 21, 2021|03/2021|-0.25|-0.267|1.2B|1.33B|2021-01-27|Jan 27, 2021|12/2020|-0.32|-0.3163|1.15B|1.27B|2020-10-21|Oct 21, 2020|09/2020|-0.65|-0.7329|586M|589.49M|2020-07-22|Jul 22, 2020|06/2020|-1.02|-0.81|98M|511.32M|2020-04-22|Apr 22, 2020|03/2020|-0.02|0.05|1.78B|2.03B|2020-01-29|Jan 29, 2020|12/2019|0.88|0.78|3.51B|3.37B
2021-12-25 13:32:18|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US12769G1004|54000|Caesars Stock Price Today   CZR Live Ticker - Investing.com|20.26B|20260000000|94.76|2,271,475|24.95%|66.62-119.81|93.73-95.5|93.42|213774052|2.92|-|8.48B|8480000000|-5.27|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-02|Nov 02, 2021|09/2021|-1.08|0.1589|2.69B|2.66B|2021-08-03|Aug 03, 2021|06/2021|0.48|-0.0487|2.5B|2.41B|2021-05-04|May 04, 2021|03/2021|-2.06|-1.71|1.7B|1.71B|2021-02-25|Feb 25, 2021|12/2020|-1.92|-1.94|1.5B|1.69B|2020-11-05|Nov 05, 2020|09/2020|-6.09|-2.12|1.38B|1.75B|2020-08-06|Aug 06, 2020|06/2020|-1.25|-2.97|126.47M|200.42M|2020-05-11|May 11, 2020|03/2020|-2.25|-0.23|473.07M|2.01B|2020-02-26|Feb 26, 2020|12/2019|-0.17|-0.1|592.12M|2.13B
2021-12-25 13:32:21|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US25754A2015|10650|Dominos Pizza Stock Price Today   DPZ Live Ticker - Investing.com|19.86B|19860000000|545.84|452,187|37.58%|319.71-549.51|534.15-549.14|534.83|36386777|0.53|41.47|4.37B|4370000000|13.16|3.76|0.70%|Feb 24, 2022|2022-02-24||||||||||29|2021-10-14|Oct 14, 2021|09/2021|3.24|3.11|997.99M|1.03B|2021-07-22|Jul 22, 2021|06/2021|3.12|2.87|1.03B|973.51M|2021-04-29|Apr 29, 2021|03/2021|3|2.94|983.7M|984.73M|2021-02-25|Feb 25, 2021|12/2020|3.85|3.89|1.36B|1.39B|2020-10-08|Oct 08, 2020|09/2020|2.49|2.79|967.72M|952.96M|2020-07-16|Jul 16, 2020|06/2020|2.99|2.24|920.02M|914.65M|2020-04-23|Apr 23, 2020|03/2020|3.07|2.32|873.1M|868.96M|2020-02-20|Feb 20, 2020|12/2019|3.13|2.98|1.15B|1.12B
2021-12-25 13:32:25|00575|16932|/equities/ptc|R1000GROWTH||USD|Information Technology|Software|United States|US69370C1009|6709|PTC Stock Price Today   PTC Live Ticker - Investing.com|14.2B|14200000000|120.51|848,843|0.55%|105.49-153.73|120.08-121.71|121.08|117871903|1.29|29.99|1.81B|1810000000|4.02|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.1|0.6581|480.66M|430.48M|2021-07-28|Jul 28, 2021|06/2021|0.83|0.6331|435.67M|410.44M|2021-04-28|Apr 28, 2021|03/2021|1.08|0.7247|461.79M|416.01M|2021-01-27|Jan 27, 2021|12/2020|0.97|0.6563|429.05M|382.19M|2020-10-28|Oct 28, 2020|09/2020|0.78|0.5682|390.98M|356.5M|2020-07-29|Jul 29, 2020|06/2020|0.62|0.44|351.72M|332.9M|2020-04-29|Apr 29, 2020|03/2020|0.59|0.44|359.6M|343.5M|2020-01-22|Jan 22, 2020|12/2019|0.57|0.44|356.11M|342.72M
2021-12-25 13:32:28|00576|16770|/equities/novavax|R1000GROWTH||USD|Healthcare|Biotechnology|United States|US6700024010|792|NVAX Stock Price   Novavax Stock - Investing.com|13.4B|13400000000|177.25|5,600,475|37.04%|109.06-331|172.46-186.8|183.3|75608073|1.22|-|1.2B|1200000000|-14.82|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-4.31|-3.91|178.84M|334.53M|2021-08-05|Aug 05, 2021|06/2021|-4.75|-3.63|298.02M|387.87M|2021-05-10|May 10, 2021|03/2021|-3.05|-3.6|447.23M|233.9M|2021-03-01|Mar 01, 2021|12/2020|-2.7|-2.23|279.66M|202.44M|2020-11-09|Nov 09, 2020|09/2020|-3.21|1.73|157.02M|230.56M|2020-08-10|Aug 10, 2020|06/2020|-0.3|-0.51|35.54M|28.2M|2020-05-11|May 11, 2020|03/2020|-0.58|-0.69|3.38M|1.93M|2020-03-11|Mar 11, 2020|12/2019|-1.13|-1.06|8.82M|2.06M
2021-12-25 13:32:30|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US26142R1041|2600|DraftKings Inc Stock Price Today   DKNG Live Ticker - Investing.com|11.97B|11970000000|29.44|14,930,253|-43.5%|25.8-74.32|28.82-30.02|29.57|406453020|-|-|1.14B|1140000000|-3.67|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||11|2021-11-05|Nov 05, 2021|09/2021|-1.35|-0.9793|212.82M|236.85M|2021-08-06|Aug 06, 2021|06/2021|-0.76|-0.5363|297.61M|245.52M|2021-05-07|May 07, 2021|03/2021|-0.87|-0.4336|312.28M|236.21M|2021-02-26|Feb 26, 2021|12/2020|-0.6778|-0.6669|322M|233.24M|2020-11-13|Nov 13, 2020|09/2020|-0.82|-0.8396|133M|131.76M|2020-08-14|Aug 14, 2020|06/2020|-0.55|-0.2|75M|66.39M|2020-05-15|May 15, 2020|03/2020|-0.22|-0.15|113.45M|104.37M|2020-02-26|Feb 26, 2020|12/2019|-0.05|-0.23|162.93M|146.26M
2021-12-25 13:32:32|00578|1096127|/equities/elastic|R1000GROWTH||USD|Information Technology|Software|United States|NL0013056914|2626|Elastic NV Stock Price Today   ESTC Live Ticker - Investing.com|11.48B|11480000000|123.98|1,169,502|-20.52%|97.98-189.84|120.63-125.99|122.25|92613879|-|-|733.8M|733800000|-1.8|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||18|2021-12-01|Dec 01, 2021|10/2021|-0.09|-0.1576|205.98M|194.57M|2021-08-25|Aug 25, 2021|07/2021|0.04|-0.1032|193.1M|173.2M|2021-06-02|Jun 02, 2021|04/2021|-0.08|-0.1604|177.61M|158.4M|2021-02-24|Feb 24, 2021|01/2021|-0.04|-0.149|157.12M|146.75M|2020-12-02|Dec 02, 2020|10/2020|-0.03|-0.2027|144.89M|130.48M|2020-08-26|Aug 26, 2020|07/2020|0.06|-0.18|128.9M|120.94M|2020-06-03|Jun 03, 2020|04/2020|-0.12|-0.31|123.62M|116.95M|2020-02-26|Feb 26, 2020|01/2020|-0.28|-0.35|113.18M|107.18M
2021-12-25 13:32:35|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US9699041011|16600|Williams-Sonoma Stock Price Today   WSM Live Ticker - Investing.com|12.32B|12320000000|168.90|966,198|56.85%|98.75-223.32|165.3-173.04|171.89|72954519|1.53|12.70|8.04B|8040000000|13.3|2.84|1.68%|Mar 16, 2022|2022-03-16||||||||||31|2021-11-18|Nov 18, 2021|10/2021|3.32|3.13|2.05B|1.98B|2021-08-25|Aug 25, 2021|07/2021|3.24|2.59|1.95B|1.8B|2021-05-26|May 26, 2021|04/2021|2.93|1.84|1.75B|1.52B|2021-03-17|Mar 17, 2021|01/2021|3.95|3.38|2.29B|2.19B|2020-11-19|Nov 19, 2020|10/2020|2.56|1.56|1.76B|1.58B|2020-08-26|Aug 26, 2020|07/2020|1.8|1.03|1.49B|1.47B|2020-05-28|May 28, 2020|04/2020|0.74|0.04|1.24B|1.1B|2020-03-18|Mar 18, 2020|01/2020|2.13|2.05|1.84B|1.82B
2021-12-25 13:32:38|00580|101892|/equities/zendesk-inc|R1000GROWTH||USD|Information Technology|Software|United States|US98936J1016|5450|Zendesk Inc Stock Price Today   ZEN Live Ticker - Investing.com|12.49B|12490000000|103.30|2,656,836|-27.68%|90.51-166.6|102.86-104.19|103.82|120888142|1.09|-|1.25B|1250000000|-1.96|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||30|2021-10-28|Oct 28, 2021|09/2021|0.17|0.1688|346.97M|335.29M|2021-07-29|Jul 29, 2021|06/2021|0.13|0.1592|318.22M|320.39M|2021-04-29|Apr 29, 2021|03/2021|0.17|0.1237|298.05M|294.7M|2021-02-04|Feb 04, 2021|12/2020|0.11|0.1491|283.5M|278.02M|2020-10-29|Oct 29, 2020|09/2020|0.17|0.1064|261.93M|253.75M|2020-07-30|Jul 30, 2020|06/2020|0.14|0.1|246.66M|240.53M|2020-04-30|Apr 30, 2020|03/2020|0.1|0.06|237.48M|236.8M|2020-02-06|Feb 06, 2020|12/2019|0.1|0.1|229.87M|227.61M
2021-12-25 13:32:41|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH||USD|Industrials|Professional Services|United States|US0995021062|29200|Booz Allen Hamilton Stock Price Today   BAH Live Ticker - Investing.com|11.11B|11110000000|83.00|796,906|-5%|75.15-100.26|82.14-83.28|82.39|133896656|0.68|19.39|7.98B|7980000000|4.28|1.48|1.72%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.26|1.08|2.11B|2.14B|2021-07-30|Jul 30, 2021|06/2021|1.07|0.974|1.99B|2.02B|2021-05-21|May 21, 2021|03/2021|0.89|0.8328|1.98B|2B|2021-01-29|Jan 29, 2021|12/2020|1.04|0.9317|1.9B|2B|2020-10-20|Oct 20, 2020|09/2020|1.03|0.9172|2.02B|1.97B|2020-07-31|Jul 31, 2020|06/2020|0.93|0.86|1.96B|1.97B|2020-05-26|May 26, 2020|03/2020|0.74|0.71|1.97B|1.95B|2020-01-31|Jan 31, 2020|12/2019|0.8|0.76|1.85B|1.82B
2021-12-25 13:32:46|00582|31033|/equities/five-below-inc|R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US33829M1018|12050|Five Below Stock Price Today   FIVE Live Ticker - Investing.com|10.84B|10840000000|193.56|608,880|21.85%|159-237.86|191.65-195.73|189.94|56025386|1.29|41.48|2.71B|2710000000|4.67|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||28|2021-12-01|Dec 01, 2021|10/2021|0.43|0.2919|607.6M|563.87M|2021-09-01|Sep 01, 2021|07/2021|1.15|1.11|646.55M|657.81M|2021-06-03|Jun 03, 2021|04/2021|0.88|0.6526|597.82M|554.9M|2021-03-17|Mar 17, 2021|01/2021|2.2|2.11|858.51M|839.33M|2020-12-02|Dec 02, 2020|10/2020|0.36|0.1987|476.61M|445.19M|2020-09-02|Sep 02, 2020|07/2020|0.5|0.14|426.11M|409.19M|2020-06-09|Jun 09, 2020|04/2020|-0.91|-0.34|200.9M|230.57M|2020-03-18|Mar 18, 2020|01/2020|1.97|1.94|687.13M|687.2M
2021-12-25 13:32:49|00583|958827|/equities/novocure-ltd|R1000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|JE00BYSS4X48|1023|Novocure Ltd Stock Price Today   NVCR Live Ticker - Investing.com|8.72B|8720000000|84.00|589,332|-51.15%|78-232.76|81.84-84.93|84|103819257|0.92|-|545.77M|545770000|-0.26|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||25|2021-10-28|Oct 28, 2021|09/2021|-0.13|-0.0738|133.61M|141.27M|2021-07-29|Jul 29, 2021|06/2021|-0.14|0.0088|133.52M|141.5M|2021-04-29|Apr 29, 2021|03/2021|-0.04|0.015|134.7M|138.7M|2021-02-25|Feb 25, 2021|12/2020|0.04|0.1256|143.95M|144M|2020-10-29|Oct 29, 2020|09/2020|0.09|0.0389|132.66M|119.51M|2020-07-30|Jul 30, 2020|06/2020|0.02|-0.00|115.93M|105.7M|2020-04-30|Apr 30, 2020|03/2020|0.04|0.03|101.83M|101.92M|2020-02-27|Feb 27, 2020|12/2019|0.04|0.02|99.2M|99.2M
2021-12-25 13:32:52|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US62944T1051|6100|NVR Stock Price Today   NVR Live Ticker - Investing.com|20.15B|20150000000|5,784.6|18,971|37.19%|3,885-5,982.4|5,779.9-5,847.8|5,813.4|3482747|0.99|18.74|9.09B|9090000000|308.73|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|86.44|88.77|2.34B|2.33B|2021-07-21|Jul 21, 2021|06/2021|82.45|72.43|2.22B|2.22B|2021-04-21|Apr 21, 2021|03/2021|63.21|65.24|1.96B|2.07B|2021-01-28|Jan 28, 2021|12/2020|76.93|79.82|2.26B|2.34B|2020-10-20|Oct 20, 2020|09/2020|65.11|60.22|1.92B|1.98B|2020-07-23|Jul 23, 2020|06/2020|42.5|43.66|1.59B|1.55B|2020-04-23|Apr 23, 2020|03/2020|44.96|45.61|1.56B|1.64B|2020-01-28|Jan 28, 2020|12/2019|64.41|58.69|1.95B|2B
2021-12-25 13:32:54|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH||USD|Financial|Consumer Finance|United States|US91680M1071|554|Upstart Holdings Inc Stock Price Today   UPST Live Ticker - Investing.com|12.14B|12140000000|148.14|4,895,451|236.99%|36.36-401.49|142.57-149.55|145.28|81957413|-|180.49|598.31M|598310000|0.82|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.6|0.3345|228.45M|214.88M|2021-08-10|Aug 10, 2021|06/2021|0.62|0.2461|193.95M|157.75M|2021-05-11|May 11, 2021|03/2021|0.22|0.1495|121.35M|115.64M|2021-03-17|Mar 17, 2021|12/2020|0.07|0.0128|86.7M|73.68M|2020-12-02|Dec 02, 2020|09/2020|0.2091|--|65.38M|--|2020-11-05|Nov 05, 2020|03/2020|0.02|--|68.01M|--||
2021-12-25 13:32:57|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US74967X1037|4750|Restoration Hardware Stock Price Today   RH Live Ticker - Investing.com|11.73B|11730000000|546.40|445,901|14.86%|411.88-744.56|541.01-552.35|544.57|21468715|2.3|25.43|3.67B|3670000000|21.48|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||25|2021-12-08|Dec 08, 2021|10/2021|7.03|6.61|1.01B|981.95M|2021-09-08|Sep 08, 2021|07/2021|8.48|6.51|988.86M|973.39M|2021-06-09|Jun 09, 2021|04/2021|4.89|4.03|860.79M|751.5M|2021-03-24|Mar 24, 2021|01/2021|5.07|4.75|812.44M|797.39M|2020-12-09|Dec 09, 2020|10/2020|6.2|5.29|844.01M|836.31M|2020-09-09|Sep 09, 2020|07/2020|4.9|3.41|709.28M|700.9M|2020-06-05|Jun 05, 2020|04/2020|1.27|0.93|482.9M|489.65M|2020-03-30|Mar 30, 2020|01/2020|3.72|3.59|664.98M|708.69M
2021-12-25 13:33:00|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US5747951003|2000|Masimo Stock Price Today   MASI Live Ticker - Investing.com|16.2B|16200000000|293.34|244,530|10.3%|205.1-305.21|288.9-294.9|289.89|55221689|0.73|73.03|1.21B|1210000000|4.02|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.94|0.9119|307.41M|295.8M|2021-07-27|Jul 27, 2021|06/2021|0.94|0.9036|305.12M|295.64M|2021-04-26|Apr 26, 2021|03/2021|0.9|0.875|299.04M|295.28M|2021-02-23|Feb 23, 2021|12/2020|0.98|0.8596|295.05M|287.52M|2020-10-27|Oct 27, 2020|09/2020|0.8|0.6183|278.11M|256.58M|2020-07-28|Jul 28, 2020|06/2020|0.85|0.81|300.95M|290.09M|2020-04-28|Apr 28, 2020|03/2020|0.97|0.91|269.63M|259.9M|2020-02-19|Feb 19, 2020|12/2019|0.91|0.87|247.51M|243.79M
2021-12-25 13:33:08|00588|6509|/equities/taser-intl|R1000GROWTH||USD|Industrials|Aerospace &amp; Defense|United States|US05464C1018|1710|Taser Stock Price Today   AXON Live Ticker - Investing.com|10.99B|10990000000|160.54|483,080|22.78%|115.57-212.02|158.71-162.25|159.01|68467571|0.38|-|871.94M|871940000|-0.4|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||32|2021-11-15|Nov 15, 2021|09/2021|1.17|0.25|231.99M|214.95M|2021-08-05|Aug 05, 2021|06/2021|0.38|0.2345|218.8M|175.13M|2021-05-06|May 06, 2021|03/2021|0.31|0.211|195.02M|165.94M|2021-02-25|Feb 25, 2021|12/2020|1|0.358|226.14M|180.97M|2020-11-05|Nov 05, 2020|09/2020|0.4|0.1964|166.44M|150.28M|2020-08-06|Aug 06, 2020|06/2020|-0.01|0.16|141.26M|131.45M|2020-05-07|May 07, 2020|03/2020|0.4|0.18|147.16M|131.97M|2020-02-27|Feb 27, 2020|12/2019|0.41|0.38|171.85M|146.31M
2021-12-25 13:33:11|00589|17606|/equities/zillow|R1000GROWTH||USD|Real Estate|Real Estate Management &amp; Development|United States|US98954M2008|7999|Zillow Stock Price Today   Z Live Ticker - Investing.com|16.24B|16240000000|63.74|7,690,591|-54.02%|52.57-208.08|62.06-64.31|62.14|254803622|1.44|-|5.05B|5050000000|-0.86|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.95|-0.9577|1.74B|2B|2021-08-05|Aug 05, 2021|06/2021|0.44|0.2429|1.31B|1.28B|2021-05-04|May 04, 2021|03/2021|0.44|0.4446|1.22B|1.1B|2021-02-10|Feb 10, 2021|12/2020|0.41|0.4162|788.95M|740.52M|2020-11-05|Nov 05, 2020|09/2020|0.37|0.37|656.69M|572.69M|2020-08-06|Aug 06, 2020|06/2020|-0.17|-0.48|768.35M|615.19M|2020-05-07|May 07, 2020|03/2020|-0.25|-0.24|1.13B|1.05B|2020-02-19|Feb 19, 2020|12/2019|-0.26|-0.26|943.95M|814.35M
2021-12-25 13:33:15|00590|100183|/equities/five9-inc|R1000GROWTH||USD|Information Technology|Software|United States|US3383071012|1549|Five9 Inc Stock Price Today   FIVN Live Ticker - Investing.com|9.52B|9520000000|139.93|1,810,795|-22.28%|122.33-211.68|139.23-142.26|141.91|68048953|0.41|-|563.88M|563880000|-0.84|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||30|2021-11-08|Nov 08, 2021|09/2021|0.28|0.2373|154.33M|147.58M|2021-07-27|Jul 27, 2021|06/2021|0.23|0.1366|143.78M|132.45M|2021-04-29|Apr 29, 2021|03/2021|0.23|0.1311|137.88M|122.63M|2021-02-22|Feb 22, 2021|12/2020|0.34|0.2311|127.89M|115.3M|2020-10-29|Oct 29, 2020|09/2020|0.27|0.1778|112.14M|101.1M|2020-08-03|Aug 03, 2020|06/2020|0.21|0.15|99.79M|91.04M|2020-05-04|May 04, 2020|03/2020|0.17|0.16|95.09M|90.03M|2020-02-19|Feb 19, 2020|12/2019|0.27|0.22|92.26M|86.74M
2021-12-25 13:33:19|00591|39221|/equities/aspen-technology-inc|R1000GROWTH||USD|Information Technology|Software|United States|US0453271035|1897|Aspen Stock Price Today   AZPN Live Ticker - Investing.com|10.03B|10030000000|149.87|459,279|14.83%|122.29-169.22|149.12-151.71|150.23|66918691|1.35|31.39|730.43M|730430000|4.77|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.77|0.6457|136.02M|123.3M|2021-08-11|Aug 11, 2021|06/2021|1.53|1.47|197.96M|208.14M|2021-04-28|Apr 28, 2021|03/2021|1.05|1.11|162.73M|169.12M|2021-01-27|Jan 27, 2021|12/2020|2.04|1.23|233.72M|178.08M|2020-11-05|Nov 05, 2020|09/2020|0.58|0.8533|115M|137M|2020-08-12|Aug 12, 2020|06/2020|1.54|1.18|199.33M|176.54M|2020-05-06|May 06, 2020|03/2020|0.74|0.88|132.03M|144.45M|2020-01-29|Jan 29, 2020|12/2019|0.66|0.79|124.73M|135.46M
2021-12-25 13:33:22|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US8910921084|10385|Toro Stock Price Today   TTC Live Ticker - Investing.com|10.38B|10380000000|99.39|448,743|5.85%|92.62-118.13|98.1-99.62|98.04|104486029|0.75|26.32|3.96B|3960000000|3.77|1.20|1.21%|Feb 24, 2022|2022-02-24||||||||||33|2021-12-15|Dec 15, 2021|10/2021|0.56|0.5324|960.66M|955.89M|2021-09-02|Sep 02, 2021|07/2021|0.92|0.7823|976.84M|954.66M|2021-06-03|Jun 03, 2021|04/2021|1.29|1.19|1.15B|1.13B|2021-03-04|Mar 04, 2021|01/2021|0.85|0.7514|872.99M|851.36M|2020-12-16|Dec 16, 2020|10/2020|0.64|0.516|840.96M|772.2M|2020-09-03|Sep 03, 2020|07/2020|0.82|0.55|840.97M|772.58M|2020-06-04|Jun 04, 2020|04/2020|0.92|1.01|929.4M|1.03B|2020-03-05|Mar 05, 2020|01/2020|0.64|0.58|767.48M|788.31M
2021-12-25 13:33:31|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US03990B1017|1674|Ares Management Corp Class A Stock Price Today   ARES Live Ticker - Investing.com|23.6B|23600000000|81.42|600,451|65.96%|44.43-90.08|78.96-81.94|79|289906719|1.05|47.20|4.22B|4220000000|1.72|1.88|2.42%|Feb 17, 2022|2022-02-17||||||||||25|2021-10-27|Oct 27, 2021|09/2021|0.62|0.6367|510.86M|501.98M|2021-07-29|Jul 29, 2021|06/2021|0.64|0.5127|523.4M|432M|2021-04-29|Apr 29, 2021|03/2021|0.46|0.5135|400.3M|385.48M|2021-02-11|Feb 11, 2021|12/2020|0.54|0.456|560.2M|498.18M|2020-10-28|Oct 28, 2020|09/2020|0.48|0.4311|439.68M|418.99M|2020-08-05|Aug 05, 2020|06/2020|0.39|0.38|335.07M|322.93M|2020-05-06|May 06, 2020|03/2020|0.45|0.41|432.8M|351.28M|2020-02-13|Feb 13, 2020|12/2019|0.67|0.51|604.6M|538.72M
2021-12-25 13:33:34|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US94419L1017|16122|Wayfair Inc Stock Price Today   W Live Ticker - Investing.com|21.37B|21370000000|204.37|1,448,791|-19.16%|183.74-369|199.92-205.59|203.79|104544453|2.87|258.87|14.13B|14130000000|0.79|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.14|0.0108|3.12B|3.24B|2021-08-05|Aug 05, 2021|06/2021|1.89|1.16|3.86B|3.93B|2021-05-06|May 06, 2021|03/2021|1|0.2592|3.48B|3.39B|2021-02-25|Feb 25, 2021|12/2020|1.24|0.8568|3.67B|3.76B|2020-11-03|Nov 03, 2020|09/2020|2.3|0.8234|3.84B|3.66B|2020-08-05|Aug 05, 2020|06/2020|3.13|0.97|4.3B|4.07B|2020-05-05|May 05, 2020|03/2020|-2.3|-2.6|2.33B|2.31B|2020-02-28|Feb 28, 2020|12/2019|-2.8|-2.63|2.53B|2.53B
2021-12-25 13:33:36|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH||USD|Information Technology|Software|United States|US3032501047|3662|Fair Isaac Stock Price Today   FICO Live Ticker - Investing.com|11.9B|11900000000|435.10|315,752|-16.08%|342.89-553.97|429.26-436.98|430.26|27358353|1.28|32.44|1.32B|1320000000|13.41|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-11-10|Nov 10, 2021|09/2021|3.92|3.18|334.58M|346.8M|2021-08-03|Aug 03, 2021|06/2021|3.38|2.81|338.18M|328.52M|2021-05-05|May 05, 2021|03/2021|3.06|2.66|331.36M|324.03M|2021-01-28|Jan 28, 2021|12/2020|2.74|2.29|312.41M|319.76M|2020-11-10|Nov 10, 2020|09/2020|3.25|2.32|374.36M|316.44M|2020-07-29|Jul 29, 2020|06/2020|2.58|2.16|313.73M|301.3M|2020-04-29|Apr 29, 2020|03/2020|2.14|1.76|307.97M|298.27M|2020-01-30|Jan 30, 2020|12/2019|1.8|1.86|298.5M|287.53M
2021-12-25 13:33:39|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE||USD|Information Technology|IT Services|United States|IL0011301780|3869|Wix.Com Ltd Stock Price Today   WIX Live Ticker - Investing.com|9.28B|9280000000|162.87|798,202|-39.02%|133-362.07|155.7-164.1|159|56954607|1.3|-|1.22B|1220000000|-0.41|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||31|2021-11-11|Nov 11, 2021|09/2021|-0.21|-0.375|320.8M|315.09M|2021-08-11|Aug 11, 2021|06/2021|-0.28|-0.4127|316.41M|311.62M|2021-05-12|May 12, 2021|03/2021|-0.54|-0.6849|304.11M|295.35M|2021-02-17|Feb 17, 2021|12/2020|-0.03|-0.1141|282.53M|270.23M|2020-11-12|Nov 12, 2020|09/2020|-0.14|-0.1475|254.18M|249.56M|2020-08-06|Aug 06, 2020|06/2020|-0.26|0.24|236.06M|232.52M|2020-05-14|May 14, 2020|03/2020|-0.01|-0.03|215.99M|216.42M|2020-02-20|Feb 20, 2020|12/2019|0.39|0.3|204.59M|205.69M
2021-12-25 13:33:42|00597|100228|/equities/paylocity-holdng|R1000GROWTH||USD|Information Technology|Software|United States|US70438V1061|4150|Paylocity Holdng Stock Price Today   PCTY Live Ticker - Investing.com|13.17B|13170000000|239.36|324,830|11.7%|154.26-314.49|234.95-241.58|237.59|55026308|1.32|151.22|681.53M|681530000|1.58|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||30|2021-11-04|Nov 04, 2021|09/2021|0.59|0.3833|181.7M|174.09M|2021-08-05|Aug 05, 2021|06/2021|0.46|0.2986|167.45M|162.17M|2021-05-06|May 06, 2021|03/2021|0.88|0.668|186.05M|185.26M|2021-02-04|Feb 04, 2021|12/2020|0.39|0.2528|146.33M|143.4M|2020-11-05|Nov 05, 2020|09/2020|0.38|0.1512|135.79M|134.02M|2020-08-06|Aug 06, 2020|06/2020|0.32|0.13|130.59M|126.58M|2020-05-07|May 07, 2020|03/2020|0.83|0.7|171.65M|166.28M|2020-02-04|Feb 04, 2020|12/2019|0.36|0.29|132.37M|130.22M
2021-12-25 13:33:45|00598|1096128|/equities/guardant-health|R1000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US40131M1099|864|Guardant Health Inc Stock Price Today   GH Live Ticker - Investing.com|9.91B|9910000000|97.48|1,123,633|-27.14%|85.41-181.07|95.63-100.49|99.49|101656348|-|-|343.87M|343870000|-4.05|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||18|2021-11-04|Nov 04, 2021|09/2021|-1.06|-0.8831|94.78M|92.01M|2021-08-05|Aug 05, 2021|06/2021|-0.61|-0.8191|92.1M|84.52M|2021-05-06|May 06, 2021|03/2021|-0.49|-0.8866|78.67M|73.75M|2021-02-24|Feb 24, 2021|12/2020|-0.94|-0.5673|78.32M|76.74M|2020-11-05|Nov 05, 2020|09/2020|-0.78|-0.3854|74.57M|65.93M|2020-08-06|Aug 06, 2020|06/2020|-0.57|-0.37|66.34M|59.18M|2020-05-07|May 07, 2020|03/2020|-0.29|-0.39|67.51M|56.48M|2020-02-24|Feb 24, 2020|12/2019|-0.27|-0.3|62.9M|54.87M
2021-12-25 13:33:49|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US25278X1090|732|Diamondback Stock Price Today   FANG Live Ticker - Investing.com|19.19B|19190000000|105.94|2,853,528|119.56%|46.21-117.71|105.24-107.4|105.69|181174549|2.52|54.97|5.54B|5540000000|1.93|2.00|1.89%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-01|Nov 01, 2021|09/2021|2.94|2.79|1.91B|1.54B|2021-08-02|Aug 02, 2021|06/2021|2.4|2.22|1.68B|1.36B|2021-05-03|May 03, 2021|03/2021|2.3|1.81|1.18B|1.04B|2021-02-22|Feb 22, 2021|12/2020|0.82|0.842|769M|772.28M|2020-11-02|Nov 02, 2020|09/2020|0.62|0.3717|720M|708.41M|2020-08-03|Aug 03, 2020|06/2020|0.15|0.02|425M|577.46M|2020-05-04|May 04, 2020|03/2020|1.45|1.3|899M|967.82M|2020-02-18|Feb 18, 2020|12/2019|1.93|1.82|1.1B|1.09B
2021-12-25 13:33:54|00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US9285634021|32300|VMware Stock Price Today   VMW Live Ticker - Investing.com|49.14B|49140000000|116.89|2,459,076|-18.2%|108.8-172|115.26-117.7|115.4|420365558|0.75|24.40|12.61B|12610000000|4.79|27.40|17.97%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-23|Nov 23, 2021|10/2021|1.72|1.54|3.19B|3.12B|2021-08-26|Aug 26, 2021|07/2021|1.75|1.65|3.14B|3.1B|2021-05-27|May 27, 2021|04/2021|1.76|1.59|2.99B|2.94B|2021-02-25|Feb 25, 2021|01/2021|2.21|2.05|3.29B|3.23B|2020-11-24|Nov 24, 2020|10/2020|1.66|1.44|2.86B|2.81B|2020-08-27|Aug 27, 2020|07/2020|1.81|1.45|2.88B|2.8B|2020-05-28|May 28, 2020|04/2020|1.52|1.2|2.73B|2.64B|2020-02-27|Feb 27, 2020|01/2020|2.05|2.17|3.07B|2.95B
2021-12-25 13:33:58|00601|41285|/equities/acceleron-p|R1000GROWTH||USD|Healthcare|Biotechnology|United States|US00434H1086|312|Acceleron P Stock Price Today   XLRN Live Ticker - Investing.com|10.93B|10930000000|178.75|1,507,543.63|36.53%|111.75-189.99|177.06-179.85|178.75|61155826|0.1|-|112.77M|112770000|-4.2|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||31|2021-11-04|Nov 04, 2021|09/2021|-1.16|-0.9849|34.2M|35.08M|2021-08-05|Aug 05, 2021|06/2021|-1.05|-0.8683|27.94M|30.92M|2021-05-06|May 06, 2021|03/2021|-1.05|-0.7839|24.76M|22.4M|2021-02-25|Feb 25, 2021|12/2020|-0.95|-0.5853|25.87M|32.31M|2020-11-05|Nov 05, 2020|09/2020|-0.66|-0.6114|22.56M|26.27M|2020-08-06|Aug 06, 2020|06/2020|-0.34|-0.59|39.75M|30.08M|2020-05-11|May 11, 2020|03/2020|-0.95|-0.86|4.34M|5.27M|2020-02-27|Feb 27, 2020|12/2019|-0.44|-0.29|39.34M|35.89M
2021-12-25 13:34:01|00602|958817|/equities/penumbra-inc|R1000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US70975L1070|3300|Penumbra Inc Stock Price Today   PEN Live Ticker - Investing.com|10.3B|10300000000|275.65|136,474|47.08%|171.22-320|273.03-279.88|271.08|37358765|0.33|307.33|710.48M|710480000|0.9|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||25|2021-11-03|Nov 03, 2021|09/2021|0.24|0.1618|190.12M|181.06M|2021-08-09|Aug 09, 2021|06/2021|0.25|0.1645|184.26M|170.77M|2021-05-04|May 04, 2021|03/2021|0.32|0.09|169.2M|152.64M|2021-02-23|Feb 23, 2021|12/2020|0.1|0.0865|166.9M|155.4M|2020-10-28|Oct 28, 2020|09/2020|-0.24|-0.0971|151.08M|124.95M|2020-08-03|Aug 03, 2020|06/2020|-0.34|-0.43|105.11M|100.74M|2020-05-07|May 07, 2020|03/2020|0.04|0.15|137.33M|136.28M|2020-02-25|Feb 25, 2020|12/2019|0.27|0.19|145.26M|141.4M
2021-12-25 13:34:04|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US5128161099|3300|Lamar Stock Price Today   LAMR Live Ticker - Investing.com|11.98B|11980000000|118.33|379,180|45.39%|78.18-123.92|117.85-120.93|120.02|101239480|1.44|32.11|1.72B|1720000000|3.69|6.00|5.24%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.05|1.15|476.89M|459.12M|2021-08-05|Aug 05, 2021|06/2021|1.18|0.8595|445.05M|427.83M|2021-05-04|May 04, 2021|03/2021|0.38|0.3618|370.88M|362.25M|2021-02-26|Feb 26, 2021|12/2020|1.08|0.7743|428.53M|413.9M|2020-11-05|Nov 05, 2020|09/2020|0.62|0.5027|386.11M|377.13M|2020-08-06|Aug 06, 2020|06/2020|0.31|0.39|347.65M|366.53M|2020-05-07|May 07, 2020|03/2020|0.4|0.36|406.57M|396.04M|2020-02-20|Feb 20, 2020|12/2019|1.02|1.12|462.66M|464.63M
2021-12-25 13:34:07|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US6323071042|1815|Natera Inc Stock Price Today   NTRA Live Ticker - Investing.com|8.87B|8870000000|93.80|666,956|-16.06%|82.63-129.09|90.2-95.03|93.87|94594816|1.14|-|564.85M|564850000|-4.58|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||26|2021-11-04|Nov 04, 2021|09/2021|-1.63|-1.29|158.12M|151.89M|2021-08-05|Aug 05, 2021|06/2021|-1.32|-1.12|142.03M|128.78M|2021-05-06|May 06, 2021|03/2021|-0.74|-1.02|152.3M|114.37M|2021-02-25|Feb 25, 2021|12/2020|-0.89|-0.622|112.4M|106.61M|2020-11-05|Nov 05, 2020|09/2020|-0.72|-0.6789|98.14M|87.26M|2020-08-05|Aug 05, 2020|06/2020|-0.75|-0.59|86.47M|73.11M|2020-05-06|May 06, 2020|03/2020|-0.45|-0.56|94.01M|85.06M|2020-02-26|Feb 26, 2020|12/2019|-0.46|-0.55|83.2M|77.84M
2021-12-25 13:34:10|00605|39153|/equities/bruker|R1000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US1167941087|7400|Bruker Stock Price Today   BRKR Live Ticker - Investing.com|12.17B|12170000000|80.28|1,024,957|47.76%|52.79-92.35|77.66-80.51|78.79|151655227|1.23|45.50|2.36B|2360000000|1.76|0.16|0.20%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.63|0.4425|608.9M|575.19M|2021-08-02|Aug 02, 2021|06/2021|0.44|0.3803|570.8M|537.1M|2021-05-05|May 05, 2021|03/2021|0.44|0.3269|554.7M|513.06M|2021-02-16|Feb 16, 2021|12/2020|0.58|0.5618|627.5M|603.36M|2020-11-02|Nov 02, 2020|09/2020|0.42|0.3145|511.4M|484.92M|2020-08-03|Aug 03, 2020|06/2020|0.21|0.06|424.6M|391.49M|2020-05-06|May 06, 2020|03/2020|0.14|0.23|424M|443.92M|2020-02-18|Feb 18, 2020|12/2019|0.53|0.59|599.9M|576.91M
2021-12-25 13:34:15|00606|16707|/equities/neurocrine-biosci|R1000GROWTH||USD|Healthcare|Biotechnology|United States|US64125C1099|917|Neurocrine Stock Price Today   NBIX Live Ticker - Investing.com|8.07B|8070000000|85.09|768,952|-12.88%|78.31-120.2|83.51-86.12|84.91|94866693|0.74|18.62|1.07B|1070000000|4.57|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.23|0.5568|296M|297.83M|2021-08-03|Aug 03, 2021|06/2021|0.43|0.5019|288.9M|273.19M|2021-05-05|May 05, 2021|03/2021|0.33|0.5276|236.6M|250.67M|2021-02-04|Feb 04, 2021|12/2020|3.58|0.6014|247.9M|260.45M|2020-11-09|Nov 09, 2020|09/2020|-0.62|-0.0194|258.5M|282.7M|2020-08-03|Aug 03, 2020|06/2020|0.81|0.61|302.4M|261.31M|2020-05-06|May 06, 2020|03/2020|0.39|0.54|237.1M|226.53M|2020-02-04|Feb 04, 2020|12/2019|0.35|0.78|244.1M|231.54M
2021-12-25 13:34:17|00607|1096134|/equities/yeti-holdings|R1000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US98585X1046|701|YETI Holdings Inc Stock Price Today   YETI Live Ticker - Investing.com|7.31B|7310000000|83.44|898,823|14.16%|60.75-108.82|81.23-83.6|82.4|87641906|-|36.56|1.34B|1340000000|2.28|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||18|2021-11-11|Nov 11, 2021|09/2021|0.64|0.5961|362.64M|357.58M|2021-08-05|Aug 05, 2021|06/2021|0.68|0.5596|357.67M|328.52M|2021-05-13|May 13, 2021|03/2021|0.38|0.2158|247.55M|220.38M|2021-02-11|Feb 11, 2021|12/2020|0.74|0.623|375.77M|353.15M|2020-11-05|Nov 05, 2020|09/2020|0.61|0.3718|294.6M|261.84M|2020-08-06|Aug 06, 2020|06/2020|0.41|0.16|246.94M|188M|2020-05-07|May 07, 2020|03/2020|0.11|0.07|174.41M|161.5M|2020-02-13|Feb 13, 2020|12/2019|0.48|0.43|297.6M|279.54M
2021-12-25 13:34:20|00608|15706|/equities/churchill-downs|R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US1714841087|5500|Churchill Downs Stock Price Today   CHDN Live Ticker - Investing.com|8.91B|8910000000|236.37|185,267|14.24%|175.01-262.2|233.28-237.9|233.93|37712128|1.16|41.50|1.51B|1510000000|5.7|0.67|0.30%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.61|1.47|393M|406.76M|2021-07-28|Jul 28, 2021|06/2021|3.08|2.59|515.1M|483.69M|2021-04-21|Apr 21, 2021|03/2021|0.87|0.56|324.3M|299.13M|2021-02-24|Feb 24, 2021|12/2020|0.19|-0.405|278.2M|267.16M|2020-10-28|Oct 28, 2020|09/2020|1.19|0.7472|337.8M|293.53M|2020-07-29|Jul 29, 2020|06/2020|-0.53|-0.55|185.1M|120.05M|2020-04-29|Apr 29, 2020|03/2020|0.05|0.16|252.9M|264.97M|2020-02-26|Feb 26, 2020|12/2019|0.42|0.01|280.6M|263.8M
2021-12-25 13:34:23|00609|1096130|/equities/anaplan|R1000GROWTH||USD|Information Technology|Software|United States|US03272L1089|1900|Anaplan Inc Stock Price Today   PLAN Live Ticker - Investing.com|6.81B|6810000000|46.12|2,082,222|-36.58%|39.92-86.17|44.74-46.25|45.49|147661622|-|-|552.02M|552020000|-1.28|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||17|2021-11-23|Nov 23, 2021|10/2021|-0.05|-0.1066|155.35M|146.31M|2021-08-31|Aug 31, 2021|07/2021|-0.09|-0.1354|144.32M|133.85M|2021-05-27|May 27, 2021|04/2021|-0.1|-0.0921|129.83M|127.07M|2021-02-25|Feb 25, 2021|01/2021|-0.07|-0.0972|122.53M|119.18M|2020-11-24|Nov 24, 2020|10/2020|-0.05|-0.0985|114.88M|109.73M|2020-08-26|Aug 26, 2020|07/2020|-0.04|-0.12|106.51M|103.5M|2020-05-26|May 26, 2020|04/2020|-0.1|-0.14|103.84M|100.8M|2020-02-27|Feb 27, 2020|01/2020|-0.07|-0.1|98.24M|97.17M
2021-12-25 13:34:26|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US3841091040|3700|Graco Stock Price Today   GGG Live Ticker - Investing.com|13.35B|13350000000|78.57|643,847|7.87%|64.34-80.98|77.81-79.11|77.5|169965576|0.66|31.49|1.92B|1920000000|2.5|0.84|1.07%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.57|0.6318|486.7M|490.27M|2021-07-21|Jul 21, 2021|06/2021|0.62|0.61|507.16M|477.47M|2021-04-21|Apr 21, 2021|03/2021|0.58|0.5045|454.13M|428.74M|2021-01-25|Jan 25, 2021|12/2020|0.61|0.5117|470.3M|426.54M|2020-10-22|Oct 22, 2020|09/2020|0.59|0.421|439.3M|385.17M|2020-07-22|Jul 22, 2020|06/2020|0.37|0.26|366.9M|325.01M|2020-04-22|Apr 22, 2020|03/2020|0.38|0.44|373.6M|391.33M|2020-01-27|Jan 27, 2020|12/2019|0.48|0.39|412.3M|392.72M
2021-12-25 13:34:29|00611|1072273|/equities/dropbox-inc|R1000GROWTH||USD|Information Technology|Software|United States|US26210C1045|2760|Dropbox Inc Stock Price Today   DBX Live Ticker - Investing.com|9.49B|9490000000|24.98|3,764,481|1.34%|21.58-33|24.68-25.09|24.82|380018601|0.95|-|2.1B|2100000000|-0.2|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.37|0.3543|550.2M|544.34M|2021-08-05|Aug 05, 2021|06/2021|0.4|0.3288|530.6M|523.87M|2021-05-06|May 06, 2021|03/2021|0.35|0.3056|511.6M|505.27M|2021-02-18|Feb 18, 2021|12/2020|0.28|0.2362|504.1M|497.96M|2020-11-05|Nov 05, 2020|09/2020|0.26|0.185|487.4M|483.66M|2020-08-06|Aug 06, 2020|06/2020|0.22|0.17|467.4M|465.41M|2020-05-07|May 07, 2020|03/2020|0.17|0.14|455M|445.6M|2020-02-20|Feb 20, 2020|12/2019|0.16|0.14|446M|443.35M
2021-12-25 13:34:31|00612|1073207|/equities/smartsheet-inc|R1000GROWTH||USD|Information Technology|Software|United States|US83200N1037|2332|Smartsheet Inc Stock Price Today   SMAR Live Ticker - Investing.com|10.01B|10010000000|78.99|1,189,340|8.95%|51.11-85.65|78.08-79.8|78.97|126752271|1.44|-|503.32M|503320000|-1.18|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||18|2021-12-02|Dec 02, 2021|10/2021|-0.03|-0.106|144.63M|139.93M|2021-09-07|Sep 07, 2021|07/2021|-0.05|-0.1334|131.74M|125.48M|2021-06-02|Jun 02, 2021|04/2021|-0.09|-0.142|117.08M|111.77M|2021-03-16|Mar 16, 2021|01/2021|-0.04|-0.1347|109.87M|102.69M|2020-12-07|Dec 07, 2020|10/2020|-0.12|-0.2147|98.93M|94.61M|2020-09-02|Sep 02, 2020|07/2020|-0.06|-0.15|91.22M|86.89M|2020-06-03|Jun 03, 2020|04/2020|-0.11|-0.19|85.49M|81.3M|2020-03-17|Mar 17, 2020|01/2020|-0.13|-0.16|78.52M|77.7M
2021-12-25 13:34:34|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH||USD|Industrials|Machinery|United States|US5339001068|10700|Lincoln Electrics Stock Price Today   LECO Live Ticker - Investing.com|8.12B|8120000000|137.56|203,250|15.78%|110.52-148.54|136.58-138|135.79|59048285|1.2|31.02|3.08B|3080000000|4.43|2.24|1.63%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.56|1.53|806.45M|806.2M|2021-07-27|Jul 27, 2021|06/2021|1.67|1.48|826.45M|790.13M|2021-04-27|Apr 27, 2021|03/2021|1.37|1.18|757.02M|729.03M|2021-02-12|Feb 12, 2021|12/2020|1.24|1.06|693.79M|686.4M|2020-10-27|Oct 27, 2020|09/2020|1.1|0.79|668.89M|614.09M|2020-07-27|Jul 27, 2020|06/2020|0.8|0.35|590.73M|556.21M|2020-04-27|Apr 27, 2020|03/2020|1|1|701.99M|709.89M|2020-02-13|Feb 13, 2020|12/2019|1.15|1.13|736.31M|735.56M
2021-12-25 13:34:37|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH||USD|Industrials|Electrical Equipment|United States|US92537N1081|20972|Vertiv Holdings Co Stock Price Today   VRT Live Ticker - Investing.com|9.34B|9340000000|24.86|2,859,882|31.33%|17.89-28.8|23.98-24.94|23.98|375673501|0.93|391.74|4.89B|4890000000|0.06|0.01|0.04%|Mar 14, 2022|2022-03-14||||||||||13|2021-10-27|Oct 27, 2021|09/2021|0.2|0.1878|1.23B|1.23B|2021-07-28|Jul 28, 2021|06/2021|0.31|0.2384|1.26B|1.22B|2021-04-28|Apr 28, 2021|03/2021|0.21|0.1158|1.1B|1.04B|2021-02-24|Feb 24, 2021|12/2020|0.33|0.3333|1.31B|1.26B|2020-11-04|Nov 04, 2020|09/2020|0.32|0.2662|1.16B|1.11B|2020-08-05|Aug 05, 2020|06/2020|0.24|0.12|1.01B|953.44M|2020-05-05|May 05, 2020|03/2020|-0.09|-0.07|897.3M|950.57M|2020-03-09|Mar 09, 2020|12/2019|-0.1183|-0.03|1.17B|1.19B
2021-12-25 13:34:40|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US29472R1086|4000|Equity Lifestyle Stock Price Today   ELS Live Ticker - Investing.com|16.37B|16370000000|84.87|677,577|38.13%|58.27-88.47|84.18-85.53|85.1|192853600|0.59|62.52|1.21B|1210000000|1.36|1.45|1.71%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-18|Oct 18, 2021|09/2021|0.38|0.3315|269.57M|274.9M|2021-07-19|Jul 19, 2021|06/2021|0.33|0.2807|255.7M|258.68M|2021-04-19|Apr 19, 2021|03/2021|0.36|0.35|249.02M|274.76M|2021-01-25|Jan 25, 2021|12/2020|0.35|0.33|271.9M|257.04M|2020-10-19|Oct 19, 2020|09/2020|0.28|0.28|238.87M|261.48M|2020-07-20|Jul 20, 2020|06/2020|0.25|0.24|217.96M|238.12M|2020-04-20|Apr 20, 2020|03/2020|0.37|0.37|239.35M|260.31M|2020-01-27|Jan 27, 2020|12/2019|0.3|0.29|218.95M|246.25M
2021-12-25 13:34:42|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|GB00BMVP7Y09|0|Royalty Pharma Plc Stock Price Today   RPRX Live Ticker - Investing.com|24.44B|24440000000|40.25|2,065,041|-17.69%|34.86-53.23|39.17-40.3|39.57|607174014|-|28.01|2.29B|2290000000|1.44|0.68|1.81%|Feb 16, 2022|2022-02-16||||||||||9|2021-11-10|Nov 10, 2021|09/2021|0.7265|0.7005|586.89M|587.26M|2021-08-11|Aug 11, 2021|06/2021|0.7265|0.703|475.6M|475.4M|2021-05-11|May 11, 2021|03/2021|0.6738|0.6574|523.6M|511.72M|2021-02-17|Feb 17, 2021|12/2020|0.6969|0.705|484M|483.97M|2020-11-10|Nov 10, 2020|09/2020|0.4794|0.5911|472M|451.66M|2020-08-12|Aug 12, 2020|06/2019|0.25|--|457.6M|--|2020-06-03|Jun 03, 2020|03/2020|0.4926|--|382.23M|--|2020-05-22|May 22, 2020|03/2019|0.62|--|434.9M|--
2021-12-25 13:34:46|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US88023U1016|9000|Tempur Sealy Stock Price Today   TPX Live Ticker - Investing.com|8.92B|8920000000|46.35|1,772,565|65.18%|25.88-50.51|46.27-47.11|46.5|192510074|1.77|16.15|4.63B|4630000000|2.87|0.36|0.82%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.88|0.8461|1.36B|1.34B|2021-07-29|Jul 29, 2021|06/2021|0.79|0.5669|1.17B|1.13B|2021-04-29|Apr 29, 2021|03/2021|0.64|0.5169|1.04B|1.01B|2021-02-11|Feb 11, 2021|12/2020|0.67|0.5179|1.06B|987.66M|2020-10-29|Oct 29, 2020|09/2020|0.735|0.5498|1.13B|1.07B|2020-07-30|Jul 30, 2020|06/2020|0.68|-0.00|665.2M|615.1M|2020-04-30|Apr 30, 2020|03/2020|1.34|0.74|822.4M|806.33M|2020-02-13|Feb 13, 2020|12/2019|1.37|1.17|872.17M|771.42M
2021-12-25 13:34:48|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE||USD|Industrials|Air Freight &amp; Logistics|United States|US36262G1013|66000|GXO Logistics Inc Stock Price Today   GXO Live Ticker - Investing.com|10.53B|10530000000|91.83|758,569|-|48.38-105.92|90.25-92.73|90.11|114642842|-|-|11.87B|11870000000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-01|Nov 01, 2021|09/2021|0.56|0.5074|1.97B|1.9B|2021-09-01|Sep 01, 2021|06/2021|0.4|0.3342|1.88B|1.89B|2021-07-19|Jul 19, 2021|03/2020|-0.1|--|1.44B|--|2021-07-19|Jul 19, 2021|12/2020|-0.27|--|6.20B|--|2021-06-02|Jun 02, 2021|03/2021|0.22|--|1.82B|--|||
2021-12-25 13:34:51|00619|29735|/equities/wms-industries-inc|R1000GROWTH||USD|Industrials|Building Products|United States|US00790R1041|5000|Advanced Drainage Systems Stock Price Today   WMS Live Ticker - Investing.com|9.53B|9530000000|133.76|395,993|64.16%|80.35-138.02|133.36-135.98|133.74|71241663|1.27|51.26|2.31B|2310000000|2.61|0.44|0.35%|Feb 10, 2022|2022-02-10||||||||||29|2021-11-04|Nov 04, 2021|09/2021|1.05|1.13|706.47M|718.79M|2021-08-05|Aug 05, 2021|06/2021|1.15|1.29|669.3M|620.96M|2021-05-20|May 20, 2021|03/2021|0.4432|0.3367|443.81M|404.03M|2021-02-04|Feb 04, 2021|12/2020|0.7469|0.495|486.15M|408.87M|2020-11-05|Nov 05, 2020|09/2020|1.06|1.03|544.19M|535.82M|2020-08-06|Aug 06, 2020|06/2020|0.83|0.63|508.64M|492.59M|2020-05-21|May 21, 2020|03/2020|0.0526|0.13|370.77M|371.11M|2020-02-06|Feb 06, 2020|12/2019|0.3667|0.32|393.42M|392.6M
2021-12-25 13:34:54|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US88262P1021|102|Texas Pacific Land Trust Stock Price Today   TPL Live Ticker - Investing.com|9.57B|9570000000|1,235.2|25,461|78.5%|681-1,773.9|1,235.2-1,242.4|1,229.8|7746356|2.26|40.78|378.08M|378080000|30.4|11.00|0.91%|Feb 24, 2022|2022-02-24||||||||||19|2021-11-04|Nov 04, 2021|09/2021|10.82|9.13|123.69M|109.92M|2021-08-05|Aug 05, 2021|06/2021|7.36|7.37|95.93M|94.22M|2021-05-06|May 06, 2021|03/2021|6.45|5.77|84.16M|75.22M|2021-02-25|Feb 25, 2021|12/2020|5.77|4.54|74.3M|64.65M|2020-11-02|Nov 02, 2020|09/2020|5.97|3.59|74.38M|55M|2020-07-30|Jul 30, 2020|06/2020|3.56|6.24|54.57M|83M|2020-04-30|Apr 30, 2020|03/2020|7.4|7.19|96.59M|93M|2020-01-30|Jan 30, 2020|12/2019|9.2|7.42|113.33M|89M
2021-12-25 13:34:57|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH||USD|Information Technology|Software|United States|US08265T2087|4104|Bentley Systems Inc Stock Price Today   BSY Live Ticker - Investing.com|15.33B|15330000000|49.81|897,518|29.44%|37.12-71.92|48.96-50.25|49.91|307848850|-|151.44|912.98M|912980000|0.33|0.12|0.24%|Mar 01, 2022|2022-03-01||||||||||10|2021-11-09|Nov 09, 2021|09/2021|0.17|0.1643|251.39M|247.67M|2021-08-10|Aug 10, 2021|06/2021|0.23|0.1457|222.93M|213.45M|2021-05-11|May 11, 2021|03/2021|0.2|0.1583|222.01M|215.13M|2021-03-02|Mar 02, 2021|12/2020|0.17|0.155|219.57M|212.81M|2020-11-10|Nov 10, 2020|09/2020|0.1715|0.1269|203M|197.33M|2020-09-02|Sep 02, 2020|06/2020|0.16|--|184.37M|--|2020-08-21|Aug 21, 2020|03/2020|0.11|--|194.7M|--|2020-08-21|Aug 21, 2020|06/2019|0.08|--|169.6M|--
2021-12-25 13:35:01|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US7757111049|15616|Rollins Stock Price Today   ROL Live Ticker - Investing.com|16.13B|16130000000|32.78|1,496,062|-18.15%|31.43-41.83|32.7-33.06|32.64|492048685|0.57|46.34|2.36B|2360000000|0.71|0.40|1.26%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.19|0.2025|650.2M|645.81M|2021-07-28|Jul 28, 2021|06/2021|0.2|0.1767|638.2M|608.78M|2021-04-28|Apr 28, 2021|03/2021|0.19|0.1131|535.55M|518.25M|2021-01-27|Jan 27, 2021|12/2020|0.13|0.1266|536.29M|530.2M|2020-10-28|Oct 28, 2020|09/2020|0.16|0.157|583.7M|577.58M|2020-07-29|Jul 29, 2020|06/2020|0.23|0.18|553.33M|541.25M|2020-04-29|Apr 29, 2020|03/2020|0.13|0.13|487.9M|477.41M|2020-01-29|Jan 29, 2020|12/2019|0.16|0.17|505.99M|505.59M
2021-12-25 13:35:04|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US8753722037|1500|Tandem Diabetes Care Inc Stock Price Today   TNDM Live Ticker - Investing.com|9.64B|9640000000|151.80|596,601|61.66%|76.19-153.4|150.83-153.36|152.82|63532716|0.38|442.85|660.87M|660870000|0.34|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||31|2021-11-03|Nov 03, 2021|09/2021|0.09|0.0571|179.63M|171.37M|2021-08-04|Aug 04, 2021|06/2021|0.06|-0.082|172.14M|143.37M|2021-05-05|May 05, 2021|03/2021|-0.08|-0.1592|141.04M|121.95M|2021-02-24|Feb 24, 2021|12/2020|0.22|0.1194|168.07M|141.59M|2020-11-05|Nov 05, 2020|09/2020|-0.15|-0.1095|123.6M|115.33M|2020-07-30|Jul 30, 2020|06/2020|-0.45|-0.24|109.24M|87.15M|2020-04-30|Apr 30, 2020|03/2020|-0.25|-0.17|97.93M|84.79M|2020-02-24|Feb 24, 2020|12/2019|0.04|-0.05|108.4M|109.22M
2021-12-25 13:35:07|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US55306N1046|5400|MKS Instruments Stock Price Today   MKSI Live Ticker - Investing.com|9.38B|9380000000|169.16|434,516|12.86%|138.7-198.78|165.25-170.24|166.8|55458911|1.43|18.19|2.85B|2850000000|9.3|0.88|0.56%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.79|2.77|741.9M|725.44M|2021-07-28|Jul 28, 2021|06/2021|3.02|2.95|750M|742.3M|2021-04-26|Apr 26, 2021|03/2021|2.56|2.21|693.9M|654.66M|2021-01-27|Jan 27, 2021|12/2020|2.34|2.02|660.2M|602.94M|2020-10-27|Oct 27, 2020|09/2020|1.93|1.78|589.8M|561.29M|2020-07-29|Jul 29, 2020|06/2020|1.62|1.18|544.3M|491.82M|2020-04-28|Apr 28, 2020|03/2020|1.54|1.24|535.7M|508.69M|2020-01-28|Jan 28, 2020|12/2019|1.2|1.07|499.7M|475.01M
2021-12-25 13:35:10|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US89055F1030|10540|Topbuild Corp Stock Price Today   BLD Live Ticker - Investing.com|9.02B|9020000000|275.78|212,156|39.24%|178.03-284.01|269.29-275.78|265.87|32691908|1.53|28.90|3.14B|3140000000|9.54|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||26|2021-11-02|Nov 02, 2021|09/2021|2.95|3.04|845.76M|888.43M|2021-08-03|Aug 03, 2021|06/2021|2.76|2.48|834.26M|811.76M|2021-05-06|May 06, 2021|03/2021|2.02|1.95|742.8M|739.88M|2021-02-23|Feb 23, 2021|12/2020|2.15|1.95|721.49M|714.26M|2020-11-03|Nov 03, 2020|09/2020|2.1|1.78|697.22M|703.39M|2020-08-04|Aug 04, 2020|06/2020|1.68|1.16|646.1M|610.1M|2020-05-05|May 05, 2020|03/2020|1.37|1.25|653.23M|653.24M|2020-02-25|Feb 25, 2020|12/2019|1.48|1.42|662.35M|675.95M
2021-12-25 13:35:12|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH||USD|Materials|Chemicals|United States|US8101861065|5932|Scotts Miracle-Gro Stock Price Today   SMG Live Ticker - Investing.com|8.86B|8860000000|161.14|411,831|-19.23%|133.36-254.34|158.06-161.46|157.53|55004181|1.14|17.90|4.92B|4920000000|9|2.64|1.97%|Feb 01, 2022|2022-02-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.82|-0.8651|737.8M|680.78M|2021-08-04|Aug 04, 2021|06/2021|3.98|3.52|1.61B|1.5B|2021-05-05|May 05, 2021|03/2021|5.64|5.48|1.83B|1.69B|2021-02-03|Feb 03, 2021|12/2020|0.39|-0.765|748.6M|594.98M|2020-11-04|Nov 04, 2020|09/2020|0.06|0.095|890.3M|886.18M|2020-07-29|Jul 29, 2020|06/2020|3.8|3.37|1.49B|1.31B|2020-05-06|May 06, 2020|03/2020|4.5|4.18|1.38B|1.33B|2020-01-29|Jan 29, 2020|12/2019|-1.12|-1.27|365.8M|341.67M
2021-12-25 13:35:15|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US24703L2025|158000|Dell Stock Price Today   DELL Live Ticker - Investing.com|42.69B|42690000000|55.88|4,370,399|-23.44%|53.01-115|55.43-56.24|55.37|763884923|0.87|6.46|105.12B|105120000000|8.65|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||22|2021-11-23|Nov 23, 2021|10/2021|2.37|2.3|28.41B|27.37B|2021-08-26|Aug 26, 2021|07/2021|2.24|2.03|26.13B|25.57B|2021-05-27|May 27, 2021|04/2021|2.13|1.6|24.5B|23.4B|2021-02-25|Feb 25, 2021|01/2021|2.7|2.14|26.15B|24.49B|2020-11-24|Nov 24, 2020|10/2020|2.03|1.41|23.52B|21.88B|2020-08-27|Aug 27, 2020|07/2020|1.92|1.38|22.78B|22.48B|2020-05-28|May 28, 2020|04/2020|1.34|0.97|21.95B|20.75B|2020-02-27|Feb 27, 2020|01/2020|2|2.01|24.13B|23.95B
2021-12-25 13:35:19|00628|16860|/equities/universal-display|R1000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US91347P1057|350|Universal Display Stock Price Today   OLED Live Ticker - Investing.com|7.51B|7510000000|159.43|447,601|-31.62%|139.83-262.77|158.61-160.98|158.48|47125672|1.37|39.52|548.82M|548820000|4.03|0.80|0.51%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.97|1.07|143.62M|145.26M|2021-08-05|Aug 05, 2021|06/2021|0.85|0.8846|129.66M|128.09M|2021-05-06|May 06, 2021|03/2021|1.08|0.7937|134M|119.95M|2021-02-18|Feb 18, 2021|12/2020|1.13|0.6401|141.54M|109.3M|2020-10-29|Oct 29, 2020|09/2020|0.85|0.4466|117.08M|90.05M|2020-08-06|Aug 06, 2020|06/2020|0.02|0.3|57.97M|74.2M|2020-05-07|May 07, 2020|03/2020|0.8|0.62|112.28M|93.94M|2020-02-20|Feb 20, 2020|12/2019|0.56|0.74|101.73M|100.97M
2021-12-25 13:35:21|00629|1141618|/equities/iaa-inc|R1000GROWTH||USD|Industrials|Commercial Services &amp; Supplies|United States|US4492531037|3622|IAA Inc Stock Price Today   IAA Live Ticker - Investing.com|6.72B|6720000000|49.81|818,166|-23.3%|46.49-66.77|49.38-49.98|49.36|134846182|-|23.63|1.67B|1670000000|2.11|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||15|2021-11-02|Nov 02, 2021|09/2021|0.52|0.5489|420.7M|413.99M|2021-08-03|Aug 03, 2021|06/2021|0.69|0.5485|445.1M|415.85M|2021-05-04|May 04, 2021|03/2021|0.58|0.47|423.5M|393.45M|2021-02-16|Feb 16, 2021|12/2020|0.48|0.4378|383.5M|367.83M|2020-11-02|Nov 02, 2020|09/2020|0.41|0.3229|338M|328.69M|2020-08-04|Aug 04, 2020|06/2020|0.27|0.12|296.8M|256.52M|2020-05-06|May 06, 2020|03/2020|0.37|0.36|366.6M|353.19M|2020-03-18|Mar 18, 2020|12/2019|0.37|0.35|355.9M|348.16M
2021-12-25 13:35:24|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US4663131039|238000|Jabil Stock Price Today   JBL Live Ticker - Investing.com|10.06B|10060000000|69.81|983,973|62.84%|40.87-70.79|68.75-70.79|68.37|144166009|1.36|14.24|30.02B|30020000000|4.9|0.32|0.54%|Mar 16, 2022|2022-03-16||||||||||34|2021-12-16|Dec 16, 2021|11/2021|1.92|1.8|8.57B|8.29B|2021-09-29|Sep 29, 2021|08/2021|1.44|1.38|7.41B|7.67B|2021-06-17|Jun 17, 2021|05/2021|1.3|1.04|7.21B|6.95B|2021-03-16|Mar 16, 2021|02/2021|1.27|0.9479|6.83B|6.57B|2020-12-17|Dec 17, 2020|11/2020|1.6|1.27|7.83B|7.03B|2020-09-24|Sep 24, 2020|08/2020|0.98|0.6604|7.3B|6.29B|2020-06-19|Jun 19, 2020|05/2020|0.37|0.32|6.34B|5.55B|2020-03-13|Mar 13, 2020|02/2020|0.5|0.65|6.13B|6.19B
2021-12-25 13:35:27|00631|15506|/equities/sarepta|R1000GROWTH||USD|Healthcare|Biotechnology|United States|US8036071004|866|Sarepta Stock Price Today   SRPT Live Ticker - Investing.com|7.97B|7970000000|91.56|1,036,237|-47.69%|65.3-180.41|90.7-93.5|90.87|87076918|1.26|-|645.57M|645570000|-6.13|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.6|-1.79|189.41M|178.89M|2021-08-04|Aug 04, 2021|06/2021|-1.02|-1.3|164.09M|167.07M|2021-05-05|May 05, 2021|03/2021|-2.1|-1.83|146.93M|145.81M|2021-03-01|Mar 01, 2021|12/2020|-2.4|-1.8|145.14M|150.38M|2020-11-05|Nov 05, 2020|09/2020|-2.5|-1.71|143.92M|137.76M|2020-08-05|Aug 05, 2020|06/2020|-1.93|-1.72|137.36M|116.29M|2020-05-06|May 06, 2020|03/2020|-0.23|-1.92|113.67M|116.49M|2020-02-26|Feb 26, 2020|12/2019|-3.16|-1.81|100.11M|98.8M
2021-12-25 13:35:30|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US74624M1027|3900|Pure Storage Inc Stock Price Today   PSTG Live Ticker - Investing.com|9.67B|9670000000|33.34|3,730,571|39.03%|16.79-34.64|32.82-34.65|32.96|289947104|1.35|-|1.98B|1980000000|-0.75|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||24|2021-11-23|Nov 23, 2021|10/2021|0.22|0.1239|562.74M|530.61M|2021-08-25|Aug 25, 2021|07/2021|0.14|0.053|496.83M|471.59M|2021-05-26|May 26, 2021|04/2021|0.00|-0.0585|412.71M|405.87M|2021-02-24|Feb 24, 2021|01/2021|0.13|0.0917|502.72M|480.25M|2020-11-24|Nov 24, 2020|10/2020|0.01|-0.0022|410.62M|406.63M|2020-08-25|Aug 25, 2020|07/2020|0.06|-0.04|403.72M|395.46M|2020-05-28|May 28, 2020|04/2020|-0.02|-0.16|367.12M|351.44M|2020-02-27|Feb 27, 2020|01/2020|0.23|0.22|492M|488.52M
2021-12-25 13:35:36|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US7496851038|15490|RPM Stock Price Today   RPM Live Ticker - Investing.com|12.65B|12650000000|97.51|552,561|8.27%|76.43-100.39|97.04-98.3|96.97|129715706|0.93|27.79|7.76B|7760000000|3.51|1.60|1.71%|Apr 07, 2022|2022-04-07||||||||||33|2021-10-06|Oct 06, 2021|08/2021|1.08|1.02|1.65B|1.64B|2021-07-26|Jul 26, 2021|05/2021|1.28|1.26|1.74B|1.68B|2021-04-07|Apr 07, 2021|02/2021|0.38|0.2887|1.27B|1.2B|2021-01-06|Jan 06, 2021|11/2020|1.06|0.9953|1.49B|1.45B|2020-10-07|Oct 07, 2020|08/2020|1.44|1.14|1.61B|1.5B|2020-07-27|Jul 27, 2020|05/2020|1.13|1.01|1.46B|1.4B|2020-04-08|Apr 08, 2020|02/2020|0.23|0.21|1.17B|1.17B|2020-01-08|Jan 08, 2020|11/2019|0.76|0.73|1.4B|1.4B
2021-12-25 13:35:39|00634|989658|/equities/nutanix-inc|R1000GROWTH||USD|Information Technology|Software|United States|US67059N1081|6080|Nutanix Inc Stock Price Today   NTNX Live Ticker - Investing.com|7.04B|7040000000|32.46|1,945,100|-2.29%|25.18-44.5|32.2-32.83|32.37|216987200|1.58|-|1.46B|1460000000|-5.65|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-11-23|Nov 23, 2021|10/2021|-0.22|-0.34|378.52M|367.1M|2021-09-01|Sep 01, 2021|07/2021|-0.26|-0.4239|390.72M|362.87M|2021-05-26|May 26, 2021|04/2021|-0.41|-0.4869|344.51M|334.43M|2021-02-24|Feb 24, 2021|01/2021|-0.37|-0.475|346.38M|327M|2020-11-23|Nov 23, 2020|10/2020|-0.44|-0.5729|312.75M|298.41M|2020-08-27|Aug 27, 2020|07/2020|-0.39|-0.67|327.87M|319.96M|2020-05-27|May 27, 2020|04/2020|-0.69|-0.86|318.27M|313.26M|2020-02-26|Feb 26, 2020|01/2020|-0.6|-0.69|346.77M|341.48M
2021-12-25 13:35:42|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US1143401024|2800|Brooks Automation Stock Price Today   AZTA Live Ticker - Investing.com|7.45B|7450000000|100.98|565,987|35.43%|65.37-124.79|99.21-101.32|99.48|73824414|1.71|-|1.37B|1370000000|-0.39|0.40|0.35%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.12|0.7655|136.94M|336.6M|2021-08-05|Aug 05, 2021|06/2021|0.72|0.689|315M|308.37M|2021-05-10|May 10, 2021|03/2021|0.61|0.505|286.59M|272M|2021-02-02|Feb 02, 2021|12/2020|0.47|0.4183|249.5M|243.64M|2020-11-10|Nov 10, 2020|09/2020|0.47|0.3565|246.2M|234.07M|2020-07-30|Jul 30, 2020|06/2020|0.32|0.22|220.35M|208.64M|2020-04-30|Apr 30, 2020|03/2020|0.25|0.25|220.23M|217.73M|2020-02-06|Feb 06, 2020|12/2019|0.23|0.24|210.5M|207.24M
2021-12-25 13:35:45|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US1508701034|7658|Celanese Stock Price Today   CE Live Ticker - Investing.com|17.57B|17570000000|161.37|690,304|24.27%|115.42-174.04|160.01-162.43|159.47|108870848|1.26|6.51|7.85B|7850000000|24.78|2.72|1.77%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-21|Oct 21, 2021|09/2021|4.82|4.75|2.27B|2.14B|2021-07-22|Jul 22, 2021|06/2021|5.02|4.46|2.2B|1.96B|2021-04-22|Apr 22, 2021|03/2021|3.46|2.98|1.8B|1.73B|2021-01-28|Jan 28, 2021|12/2020|2.09|1.72|1.59B|1.41B|2020-10-25|Oct 25, 2020|09/2020|1.95|1.71|1.41B|1.34B|2020-07-28|Jul 28, 2020|06/2020|1.3|1.05|1.19B|1.08B|2020-04-27|Apr 27, 2020|03/2020|2.29|2.25|1.46B|1.54B|2020-02-03|Feb 03, 2020|12/2019|1.99|1.99|1.43B|1.43B
2021-12-25 13:35:48|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US1091941005|26800|Bright Horizons Family Solutions Inc Stock Price Today   BFAM Live Ticker - Investing.com|7.44B|7440000000|123.21|361,451|-25.48%|113.41-182.5|119.47-123.87|119.06|60369166|0.96|136.08|2.06B|2060000000|0.91|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.64|0.6297|460.33M|486.15M|2021-08-04|Aug 04, 2021|06/2021|0.49|0.3484|441.48M|438.6M|2021-05-05|May 05, 2021|03/2021|0.23|0.1401|390.84M|389.57M|2021-02-17|Feb 17, 2021|12/2020|0.36|-0.2244|377.08M|342.08M|2020-11-05|Nov 05, 2020|09/2020|0.02|-0.4936|337.92M|312.35M|2020-08-05|Aug 05, 2020|06/2020|0.44|-0.58|293.77M|196.74M|2020-05-06|May 06, 2020|03/2020|0.74|0.77|506.32M|504.27M|2020-02-13|Feb 13, 2020|12/2019|1.01|0.97|520.62M|519.32M
2021-12-25 13:35:50|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE||USD|Industrials|Road &amp; Rail|United States|US9837931008|42000|XPO Logistics Stock Price Today   XPO Live Ticker - Investing.com|8.65B|8650000000|75.39|1,318,801|-36.72%|67.53-153.45|74.56-75.83|74.39|114710933|2.08|30.88|18.88B|18880000000|2.44|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.94|0.9118|3.27B|3.09B|2021-07-28|Jul 28, 2021|06/2021|1.08|0.9758|5.04B|4.87B|2021-05-03|May 03, 2021|03/2021|1.46|0.9671|4.77B|4.35B|2021-02-10|Feb 10, 2021|12/2020|1.19|0.6779|4.67B|4.24B|2020-11-05|Nov 05, 2020|09/2020|0.84|0.3937|4.22B|3.86B|2020-07-30|Jul 30, 2020|06/2020|-0.63|-0.76|3.5B|3.36B|2020-05-04|May 04, 2020|03/2020|0.47|0.49|3.86B|3.94B|2020-02-10|Feb 10, 2020|12/2019|1.12|1.01|4.14B|4.23B
2021-12-25 13:35:56|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE||USD|Financial|Banks|United States|US9576381092|1915|Western Alliance Stock Price Today   WAL Live Ticker - Investing.com|10.92B|10920000000|105.73|701,422|76.45%|57.98-124.88|105.46-106.9|104.67|103241673|1.52|12.78|1.12B|1120000000|8.27|1.40|1.33%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|2.28|2.24|558.1M|554.37M|2021-07-15|Jul 15, 2021|06/2021|2.17|1.97|511.8M|513.37M|2021-04-15|Apr 15, 2021|03/2021|1.9|1.47|346.5M|346.02M|2021-01-21|Jan 21, 2021|12/2020|1.93|1.33|341.6M|341.7M|2020-10-22|Oct 22, 2020|09/2020|1.36|1.05|306.5M|307.38M|2020-07-16|Jul 16, 2020|06/2020|0.93|0.73|319.67M|305.96M|2020-04-16|Apr 16, 2020|03/2020|0.83|0.72|274.13M|276.69M|2020-01-23|Jan 23, 2020|12/2019|1.25|1.21|290.83M|290.9M
2021-12-25 13:35:59|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US6177001095|9272|Morningstar Stock Price Today   MORN Live Ticker - Investing.com|14.63B|14630000000|339.53|87,101|52.74%|213.89-340.79|336.65-340.79|336.91|43095493|1.13|69.29|1.62B|1620000000|4.9|1.44|0.42%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.38|--|428.9M|--|2021-07-28|Jul 28, 2021|06/2021|1.76|--|415.4M|--|2021-04-28|Apr 28, 2021|03/2021|1.73|--|392.8M|--|2021-02-18|Feb 18, 2021|12/2020|1.57|--|380.4M|--|2020-10-28|Oct 28, 2020|09/2020|1.55|--|357.2M|--|2020-07-30|Jul 30, 2020|06/2020|1.43|--|327.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.84|--|324M|--|2020-02-20|Feb 20, 2020|12/2019|0.94|--|332.4M|--
2021-12-25 13:36:04|00641|943121|/equities/new-relic-inc|R1000GROWTH||USD|Information Technology|Software|United States|US64829B1008|2168|New Relic Inc Stock Price Today   NEWR Live Ticker - Investing.com|7.14B|7140000000|109.23|783,698|58.56%|51.52-129.7|107.92-110.45|108.69|65411702|0.88|-|715.18M|715180000|-3.94|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||28|2021-11-08|Nov 08, 2021|09/2021|-0.1|-0.1342|195.69M|182.21M|2021-08-03|Aug 03, 2021|06/2021|-0.25|-0.3767|180.48M|173.12M|2021-05-13|May 13, 2021|03/2021|-0.27|-0.4563|172.67M|167.01M|2021-02-04|Feb 04, 2021|12/2020|-0.14|-0.1446|166.34M|165.04M|2020-11-05|Nov 05, 2020|09/2020|-0.07|0.0112|166.05M|163.37M|2020-08-04|Aug 04, 2020|06/2020|0.15|0.03|162.59M|159.33M|2020-05-14|May 14, 2020|03/2020|0.14|0.03|159.66M|154.02M|2020-02-04|Feb 04, 2020|12/2019|0.09|0.12|153.03M|149.73M
2021-12-25 13:36:07|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|KYG851581069|7239|StoneCo Ltd Stock Price Today   STNE Live Ticker - Investing.com|5.38B|5380000000|17.41|7,088,997|-79.56%|14.02-95.12|15.45-18.81|15.93|308931400|-|-|694.19M|694190000|-0.15|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||14|2021-11-16|Nov 16, 2021|09/2021|0.46|0.748|1.47B|1.4B|2021-08-30|Aug 30, 2021|06/2021|-0.47|0.9398|613.4M|1.11B|2021-06-01|Jun 01, 2021|03/2021|0.6|0.9054|867.7M|969M|2021-03-11|Mar 11, 2021|12/2020|1.16|1.19|1B|1.06B|2020-10-29|Oct 29, 2020|09/2020|0.99|--|934.3M|--|2020-08-12|Aug 12, 2020|06/2020|0.54|--|667.4M|--|2020-05-26|May 26, 2020|03/2020|0.58|--|716.8M|--|2020-03-02|Mar 02, 2020|12/2019|0.975|--|783M|--
2021-12-25 13:36:10|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE||USD|Industrials|Road &amp; Rail|United States|US5150981018|1320|Landstar Stock Price Today   LSTR Live Ticker - Investing.com|6.56B|6560000000|172.24|263,715|27.25%|132.36-188.63|169.86-172.88|169.71|38108586|1.01|19.82|5.89B|5890000000|8.69|8.00|4.64%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|2.58|2.5|1.73B|1.65B|2021-07-21|Jul 21, 2021|06/2021|2.4|2.34|1.57B|1.48B|2021-04-21|Apr 21, 2021|03/2021|2.01|1.63|1.29B|1.15B|2021-01-27|Jan 27, 2021|12/2020|2.01|1.73|1.3B|1.2B|2020-10-21|Oct 21, 2020|09/2020|1.61|1.41|1.09B|1.04B|2020-07-22|Jul 22, 2020|06/2020|0.98|0.71|823.51M|786.59M|2020-04-22|Apr 22, 2020|03/2020|1.04|1.1|927.57M|930.98M|2020-01-29|Jan 29, 2020|12/2019|1.27|1.42|994.88M|995.54M
2021-12-25 13:36:13|00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US67020Y1001|6900|Nuance Stock Price Today   NUAN Live Ticker - Investing.com|17.4B|17400000000|55.30|4,064,318|26.43%|39.9-55.55|55.25-55.39|55.28|314661767|1.14|-|1.36B|1360000000|-0.06|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||34|2021-11-18|Nov 18, 2021|09/2021|0.09|0.18|333.07M|352.9M|2021-08-06|Aug 06, 2021|06/2021|0.16|0.1733|336.58M|334.2M|2021-05-10|May 10, 2021|03/2021|0.2|0.17|346.98M|343.2M|2021-02-08|Feb 08, 2021|12/2020|0.2|0.1843|345.75M|338.17M|2020-11-18|Nov 18, 2020|09/2020|0.18|0.1625|352.93M|345.87M|2020-08-05|Aug 05, 2020|06/2020|0.18|0.12|338.4M|317.61M|2020-05-07|May 07, 2020|03/2020|0.21|0.17|369.55M|351.56M|2020-02-05|Feb 05, 2020|12/2019|0.27|0.24|418.32M|406.3M
2021-12-25 13:36:20|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE||USD|Communication Services|Entertainment|United States|US5380341090|8200|Live Nation Entertainment Stock Price Today   LYV Live Ticker - Investing.com|26.11B|26110000000|118.54|2,308,273|65.47%|65.88-127.75|116.46-119.15|116.92|220259954|1.3|-|3.8B|3800000000|-4.19|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.19|-0.0833|2.7B|2.02B|2021-08-03|Aug 03, 2021|06/2021|-0.9|-1.15|575.95M|537.63M|2021-05-06|May 06, 2021|03/2021|-1.44|-1.47|290.61M|304M|2021-02-25|Feb 25, 2021|12/2020|-2.06|-2.2|237.3M|209.28M|2020-11-05|Nov 05, 2020|09/2020|-2.45|-2.12|184.02M|220.57M|2020-08-05|Aug 05, 2020|06/2020|-2.67|-2.11|74.08M|267.64M|2020-05-07|May 07, 2020|03/2020|-0.94|-0.69|1.37B|1.49B|2020-02-27|Feb 27, 2020|12/2019|-0.83|-0.7|2.89B|2.82B
2021-12-25 13:36:23|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US5627501092|3500|Manhattan Associates Stock Price Today   MANH Live Ticker - Investing.com|9.83B|9830000000|155.28|303,591|45.71%|101.18-188.52|154.51-155.7|154.77|63281836|1.97|90.46|639.23M|639230000|1.72|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.71|0.5433|169.19M|164.05M|2021-07-27|Jul 27, 2021|06/2021|0.61|0.4314|166.11M|156.98M|2021-04-27|Apr 27, 2021|03/2021|0.43|0.3229|156.85M|143.84M|2021-02-02|Feb 02, 2021|12/2020|0.45|0.3243|147.08M|138.02M|2020-10-22|Oct 22, 2020|09/2020|0.51|0.3933|149.76M|138.86M|2020-07-23|Jul 23, 2020|06/2020|0.4|0.34|135.63M|127.34M|2020-04-21|Apr 21, 2020|03/2020|0.4|0.33|153.9M|152.63M|2020-02-04|Feb 04, 2020|12/2019|0.4|0.31|152.93M|147.68M
2021-12-25 13:36:25|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Auto Components|United States|US74767V1098|475|Quantumscape Corp Stock Price Today   QS Live Ticker - Investing.com|10.38B|10380000000|24.57|11,513,660|-78.59%|19.12-122.7|23.6-24.97|24.24|422595900|-|-|-|-|-4.33|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||6|2021-10-26|Oct 26, 2021|09/2021|-0.13|-0.0967|0.00|0.00|2021-07-27|Jul 27, 2021|06/2021|-0.12|-0.0667|0.00|0.00|2021-05-11|May 11, 2021|03/2021|-0.09|-0.0667|0.00|0.00|2021-02-16|Feb 16, 2021|12/2020|-1.27|-0.06|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-33.43|--|0.00|--|2020-08-06|Aug 06, 2020|06/2020|-0|--|--|--||
2021-12-25 13:36:28|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US82982L1035|4530|Siteone Landscape Supply Inc Stock Price Today   SITE Live Ticker - Investing.com|10.3B|10300000000|230.44|230,906|44.83%|147.6-260|228.53-232.65|226.77|44700606|1.17|47.45|3.35B|3350000000|4.86|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||22|2021-11-03|Nov 03, 2021|09/2021|1.82|1.24|936.4M|907.95M|2021-08-04|Aug 04, 2021|06/2021|2.82|2.34|1.08B|1.04B|2021-05-05|May 05, 2021|03/2021|0.2629|-0.4525|650.2M|537.04M|2021-02-24|Feb 24, 2021|12/2020|0.3268|-0.0668|675.1M|600.85M|2020-10-28|Oct 28, 2020|09/2020|1.15|0.8401|751.9M|701.78M|2020-07-29|Jul 29, 2020|06/2020|1.91|1.42|817.7M|748.78M|2020-04-29|Apr 29, 2020|03/2020|-0.3386|-0.56|459.8M|454.84M|2020-02-18|Feb 18, 2020|12/2019|0.1298|-0.05|535M|525.65M
2021-12-25 13:36:32|00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US21870Q1058|481|CoreSite Stock Price Today   COR Live Ticker - Investing.com|8.3B|8300000000|169.78|1,036,820|36.17%|107.23-173.57|169.57-169.95|169.92|48906541|0.29|82.44|638.56M|638560000|2.06|5.08|2.98%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.5|0.4683|163.86M|163.9M|2021-07-29|Jul 29, 2021|06/2021|0.59|0.447|162M|159.76M|2021-04-29|Apr 29, 2021|03/2021|0.51|0.4355|157.64M|156.54M|2021-02-04|Feb 04, 2021|12/2020|0.46|0.4475|154.94M|153.7M|2020-10-29|Oct 29, 2020|09/2020|0.5|0.4191|153.98M|152.85M|2020-07-30|Jul 30, 2020|06/2020|0.52|0.45|150.54M|149.88M|2020-04-30|Apr 30, 2020|03/2020|0.48|0.45|147.4M|146.39M|2020-02-06|Feb 06, 2020|12/2019|0.51|0.53|146.04M|148.16M
2021-12-25 13:36:35|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US1924791031|5085|Coherent Stock Price Today   COHR Live Ticker - Investing.com|6.56B|6560000000|265.50|135,792|77.63%|144.85-270.99|264.3-266.76|264.62|24690975|1.47|-|1.49B|1490000000|-4.4|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.77|2.02|391.67M|404.43M|2021-08-11|Aug 11, 2021|06/2021|1.81|1.65|395.8M|379.89M|2021-05-12|May 12, 2021|03/2021|1.42|1.2|374M|336.02M|2021-02-10|Feb 10, 2021|12/2020|1.09|0.889|326.1M|318.2M|2020-11-10|Nov 10, 2020|09/2020|1.01|0.8|316.75M|310.04M|2020-08-04|Aug 04, 2020|06/2020|0.52|0.21|298.33M|287.99M|2020-05-27|May 27, 2020|03/2020|0.61|0.51|293.1M|302.88M|2020-02-05|Feb 05, 2020|12/2019|0.86|0.77|320.77M|315.53M
2021-12-25 13:36:38|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US0234361089|21000|Amedisys Stock Price Today   AMED Live Ticker - Investing.com|5.27B|5270000000|161.51|438,805|-44.75%|133.62-325.12|158.89-162.09|158.57|32602425|0.68|24.26|2.21B|2210000000|6.66|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.53|1.37|553.49M|568.27M|2021-08-04|Aug 04, 2021|06/2021|1.69|1.67|557.63M|565.48M|2021-04-28|Apr 28, 2021|03/2021|1.54|1.43|537.14M|542.5M|2021-02-24|Feb 24, 2021|12/2020|1.49|1.47|550.71M|553.34M|2020-10-28|Oct 28, 2020|09/2020|2.24|1.27|544.07M|533.67M|2020-07-28|Jul 28, 2020|06/2020|1.34|0.81|485.06M|468.41M|2020-05-06|May 06, 2020|03/2020|1.05|0.97|491.69M|504.84M|2020-02-18|Feb 18, 2020|12/2019|0.94|0.93|500.68M|511.58M
2021-12-25 13:36:42|00652|989531|/equities/everbridge-inc|R1000GROWTH||USD|Information Technology|Software|United States|US29978A1043|1730|Everbridge Inc Stock Price Today   EVBG Live Ticker - Investing.com|2.67B|2670000000|69.13|859,221|-54.62%|57.58-178.98|67.24-70.18|69.64|38562142|0.67|-|341.22M|341220000|-2.94|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||21|2021-11-09|Nov 09, 2021|09/2021|0.05|-0.1426|96.75M|94.25M|2021-08-09|Aug 09, 2021|06/2021|0.03|-0.2273|86.65M|83.91M|2021-05-10|May 10, 2021|03/2021|0.18|-0.11|82.21M|75.56M|2021-02-18|Feb 18, 2021|12/2020|0.03|0.02|75.61M|72.5M|2020-11-05|Nov 05, 2020|09/2020|0.05|-0.1138|71.26M|68.44M|2020-08-06|Aug 06, 2020|06/2020|0.06|-0.21|65.38M|63.01M|2020-05-05|May 05, 2020|03/2020|-0.16|-0.37|58.9M|57.66M|2020-02-18|Feb 18, 2020|12/2019|0.05|0.04|57.11M|56.21M
2021-12-25 13:36:45|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE||USD|Communication Services|Media|United States|US12685J1051|2716|Cable One Inc Stock Price Today   CABO Live Ticker - Investing.com|10.5B|10500000000|1,737.5|31,668|-23.15%|1,621.2-2,326.8|1,734.1-1,754.6|1,731.8|6045473|0.53|32.34|1.51B|1510000000|53.74|11.00|0.61%|Mar 02, 2022|2022-03-02||||||||||26|2021-11-04|Nov 04, 2021|09/2021|8.33|12.76|430.24M|424.26M|2021-08-09|Aug 09, 2021|06/2021|16.68|11.19|401.75M|389.1M|2021-05-06|May 06, 2021|03/2021|11.19|10.81|341.26M|337.99M|2021-02-25|Feb 25, 2021|12/2020|17.54|11.57|336.77M|341.75M|2020-11-05|Nov 05, 2020|09/2020|10.96|10.76|338.96M|336.36M|2020-08-06|Aug 06, 2020|06/2020|10.63|8.96|328.3M|323.53M|2020-05-11|May 11, 2020|03/2020|12.05|9.27|321.2M|319.56M|2020-02-27|Feb 27, 2020|12/2019|9.32|9.71|318.75M|312.83M
2021-12-25 13:36:49|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US72703H1014|1616|Planet Fitness Inc Stock Price Today   PLNT Live Ticker - Investing.com|7.88B|7880000000|91.02|877,553|17.08%|67.89-99.6|88.95-91.5|89.31|86607639|1.21|166.06|537.15M|537150000|0.55|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||25|2021-11-04|Nov 04, 2021|09/2021|0.25|0.1806|154.26M|135.02M|2021-08-09|Aug 09, 2021|06/2021|0.21|0.2302|137.25M|127.56M|2021-05-06|May 06, 2021|03/2021|0.1|0.1912|111.88M|122.71M|2021-02-18|Feb 18, 2021|12/2020|0.17|0.2259|133.77M|137.12M|2020-11-05|Nov 05, 2020|09/2020|0.02|0.1202|105.38M|109.02M|2020-08-04|Aug 04, 2020|06/2020|-0.32|-0.17|40.23M|38.16M|2020-05-05|May 05, 2020|03/2020|0.16|0.34|127.23M|153.2M|2020-02-25|Feb 25, 2020|12/2019|0.44|0.41|191.51M|189.62M
2021-12-25 13:36:52|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US1699051066|1498|Choice Hotels Stock Price Today   CHH Live Ticker - Investing.com|8.46B|8460000000|152.66|258,973|46.72%|100.11-153.24|150.9-153.24|150.72|55391020|1.44|36.66|1.16B|1160000000|4.16|0.95|0.62%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.51|1.36|323.37M|336.97M|2021-08-05|Aug 05, 2021|06/2021|1.22|0.9015|278.34M|278.45M|2021-05-10|May 10, 2021|03/2021|0.57|0.5952|182.95M|200.84M|2021-02-17|Feb 17, 2021|12/2020|0.51|0.6418|193.39M|193.17M|2020-11-05|Nov 05, 2020|09/2020|0.66|0.7312|210.77M|207.72M|2020-08-06|Aug 06, 2020|06/2020|0.13|0.32|151.73M|169.68M|2020-05-11|May 11, 2020|03/2020|0.76|0.7|218.18M|216.28M|2020-02-18|Feb 18, 2020|12/2019|0.92|0.85|268.08M|256.45M
2021-12-25 13:36:55|00656|942669|/equities/freshpet-inc|R1000GROWTH||USD|Consumer Staples|Food Products|United States|US3580391056|591|Freshpet Inc Stock Price Today   FRPT Live Ticker - Investing.com|4.04B|4040000000|93.13|491,013|-35.02%|83.15-186.98|89.78-94.2|91.04|43390482|0.64|-|394.14M|394140000|-0.56|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||29|2021-11-08|Nov 08, 2021|09/2021|-0.05|0.0777|107.59M|113.66M|2021-08-02|Aug 02, 2021|06/2021|-0.17|-0.0261|108.62M|105.97M|2021-05-03|May 03, 2021|03/2021|-0.26|-0.0238|93.41M|93.92M|2021-02-22|Feb 22, 2021|12/2020|-0.08|0.0894|84.52M|85.46M|2020-11-02|Nov 02, 2020|09/2020|0.09|0.0969|84.19M|84.1M|2020-08-03|Aug 03, 2020|06/2020|0.00|-0.06|79.98M|77.05M|2020-05-04|May 04, 2020|03/2020|-0.1|-0.06|70.1M|72.03M|2020-02-25|Feb 25, 2020|12/2019|0.12|0.17|65.75M|65.94M
2021-12-25 13:36:59|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US30161Q1040|773|Exelixis Stock Price Today   EXEL Live Ticker - Investing.com|6.1B|6100000000|19.28|1,824,804|-6.9%|15.5-25.77|19.16-19.58|19.1|316397360|0.9|37.80|1.25B|1250000000|0.51|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.12|0.1955|328.4M|358.58M|2021-08-05|Aug 05, 2021|06/2021|0.3|0.0608|385.18M|300.03M|2021-05-06|May 06, 2021|03/2021|0.00|0.03|270.23M|266.56M|2021-02-10|Feb 10, 2021|12/2020|0.09|0.0573|270.05M|270M|2020-11-05|Nov 05, 2020|09/2020|-0.1|0.01|231.09M|214.67M|2020-08-06|Aug 06, 2020|06/2020|0.21|0.12|259.48M|226.4M|2020-05-05|May 05, 2020|03/2020|0.15|0.13|226.92M|216.65M|2020-02-25|Feb 25, 2020|12/2019|0.22|0.17|240.31M|240.52M
2021-12-25 13:37:02|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US98311A1051|9000|WSP Stock Price Today   WH Live Ticker - Investing.com|8.23B|8230000000|88.31|754,942|56.91%|56.13-89.48|87.56-88.85|87|93177853|1.7|44.20|1.47B|1470000000|2|1.28|1.60%|Feb 17, 2022|2022-02-17||||||||||19|2021-10-27|Oct 27, 2021|09/2021|1.16|0.9089|463M|462.77M|2021-07-28|Jul 28, 2021|06/2021|0.95|0.664|406M|409.8M|2021-04-28|Apr 28, 2021|03/2021|0.36|0.252|303M|333.3M|2021-02-10|Feb 10, 2021|12/2020|0.07|0.0478|296M|295.27M|2020-10-28|Oct 28, 2020|09/2020|0.36|0.3199|337M|366.09M|2020-07-28|Jul 28, 2020|06/2020|0.1|-0.05|258M|255.7M|2020-05-04|May 04, 2020|03/2020|0.5|0.41|410M|381.91M|2020-02-13|Feb 13, 2020|12/2019|0.81|0.81|492M|493.19M
2021-12-25 13:37:06|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US1488061029|17300|Catalent Inc Stock Price Today   CTLT Live Ticker - Investing.com|21.4B|21400000000|124.99|955,102|18.69%|97.86-142.64|123.81-125.99|124.58|171188042|1.32|39.24|4.18B|4180000000|3.18|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||29|2021-11-02|Nov 02, 2021|09/2021|0.71|0.65|1.03B|1.03B|2021-08-30|Aug 30, 2021|06/2021|1.16|1.1|1.19B|1.14B|2021-05-04|May 04, 2021|03/2021|0.82|0.7395|1.05B|989.11M|2021-02-02|Feb 02, 2021|12/2020|0.63|0.554|910.8M|892.45M|2020-11-03|Nov 03, 2020|09/2020|0.43|0.3676|845.7M|811.37M|2020-08-31|Aug 31, 2020|06/2020|0.9|0.79|947.6M|895.51M|2020-05-05|May 05, 2020|03/2020|0.5|0.48|760.6M|692.53M|2020-02-03|Feb 03, 2020|12/2019|0.45|0.45|721.4M|700.81M
2021-12-25 13:37:09|00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US60468T1051|0|Mirati Ther Stock Price Today   MRTX Live Ticker - Investing.com|8.39B|8390000000|152.00|501,157|-35.27%|127.12-239.37|148.39-154.17|149.69|55215358|1.34|-|73.5M|73500000|-9.53|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||28|2021-11-08|Nov 08, 2021|09/2021|-1.55|-2.89|71.79M|11.81M|2021-08-05|Aug 05, 2021|06/2021|-3.23|-2.4|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-2.67|-2.13|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-2.08|-2.23|1.71M|249.92K|2020-11-04|Nov 04, 2020|09/2020|-1.96|-1.97|11.42M|2.69M|2020-08-07|Aug 07, 2020|06/2020|-1.89|-2.09|0.00|0.77M|2020-05-07|May 07, 2020|03/2020|-2.02|-1.66|267K|265K|2020-02-25|Feb 25, 2020|12/2019|-1.83|-1.44|526K|215.92K
2021-12-25 13:37:12|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Building Products|United States|US1423391002|12000|Carlisle Stock Price Today   CSL Live Ticker - Investing.com|12.55B|12550000000|240.79|236,078|53.03%|143.52-246.23|238.01-242.05|237.41|52118570|1.08|37.71|4.5B|4500000000|6.39|2.16|0.92%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-21|Oct 21, 2021|09/2021|2.99|2.75|1.32B|1.27B|2021-07-22|Jul 22, 2021|06/2021|2.16|2.13|1.18B|1.15B|2021-04-22|Apr 22, 2021|03/2021|1.47|0.6776|1.03B|974.48M|2021-02-04|Feb 04, 2021|12/2020|1.57|1.16|1.06B|1.07B|2020-10-20|Oct 20, 2020|09/2020|1.87|1.68|1.13B|1.12B|2020-07-21|Jul 21, 2020|06/2020|1.36|1.1|1.02B|1B|2020-04-21|Apr 21, 2020|03/2020|1.09|1.01|1.03B|1.04B|2020-02-06|Feb 06, 2020|12/2019|1.81|1.62|1.14B|1.14B
2021-12-25 13:37:16|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US7310681025|15000|Polaris Industries Stock Price Today   PII Live Ticker - Investing.com|6.45B|6450000000|106.30|664,174|7.67%|94.42-147.73|105.5-106.84|105.25|60681761|1.78|11.14|8.18B|8180000000|9.54|2.52|2.26%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.98|1.96|1.96B|2.13B|2021-07-27|Jul 27, 2021|06/2021|2.7|2.17|2.12B|2.12B|2021-04-27|Apr 27, 2021|03/2021|2.3|1.59|1.95B|1.86B|2021-01-26|Jan 26, 2021|12/2020|3.34|2.9|2.16B|2.11B|2020-10-27|Oct 27, 2020|09/2020|2.85|2.19|1.95B|1.93B|2020-07-28|Jul 28, 2020|06/2020|1.3|0.63|1.51B|1.37B|2020-04-28|Apr 28, 2020|03/2020|0.22|0.55|1.41B|1.41B|2020-01-28|Jan 28, 2020|12/2019|1.83|1.79|1.74B|1.76B
2021-12-25 13:37:19|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US88076W1036|7543|Teradata Stock Price Today   TDC Live Ticker - Investing.com|4.79B|4790000000|44.11|992,608|97.1%|21.83-59.58|43.02-44.27|43.08|108500000|1.16|41.84|1.93B|1930000000|1.05|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.43|0.3276|460M|455.45M|2021-08-05|Aug 05, 2021|06/2021|0.74|0.4783|491M|472.96M|2021-05-06|May 06, 2021|03/2021|0.69|0.4821|491M|470.99M|2021-02-04|Feb 04, 2021|12/2020|0.38|0.2494|491M|475.52M|2020-11-05|Nov 05, 2020|09/2020|0.43|0.3011|454M|446.86M|2020-08-06|Aug 06, 2020|06/2020|0.24|0.21|457M|438.86M|2020-05-07|May 07, 2020|03/2020|0.27|0.23|434M|452.64M|2020-02-06|Feb 06, 2020|12/2019|0.22|0.16|494M|474.65M
2021-12-25 13:37:24|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE||USD|Communication Services|Entertainment|United States|US8740541094|6495|Take-Two Stock Price Today   TTWO Live Ticker - Investing.com|19.45B|19450000000|177.96|1,264,678|-12.12%|144.58-214.58|176.36-178.51|177.62|109313786|0.62|36.77|3.37B|3370000000|4.84|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.63|1.35|984.85M|873.17M|2021-08-02|Aug 02, 2021|06/2021|1.01|0.8929|711.43M|685.51M|2021-05-18|May 18, 2021|03/2021|1.4|0.7142|784.53M|667.82M|2021-02-08|Feb 08, 2021|12/2020|1.24|0.9626|814.28M|757.5M|2020-11-05|Nov 05, 2020|09/2020|2|1.47|957.53M|854.65M|2020-08-03|Aug 03, 2020|06/2020|2.3|1.59|996.25M|844.56M|2020-05-20|May 20, 2020|03/2020|1.5|0.91|729.42M|582.33M|2020-02-06|Feb 06, 2020|12/2019|1.63|1.7|888.18M|914.5M
2021-12-25 13:37:28|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US96208T1043|5300|Wex Stock Price Today   WEX Live Ticker - Investing.com|6.17B|6170000000|137.67|469,399|-32.35%|123.01-234.64|135.91-138.37|136.49|44818545|1.85|-|1.75B|1750000000|-5.04|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.45|2.28|482.76M|480.11M|2021-07-29|Jul 29, 2021|06/2021|2.31|1.95|459.48M|434.66M|2021-04-29|Apr 29, 2021|03/2021|1.79|1.67|410.76M|413.05M|2021-02-24|Feb 24, 2021|12/2020|1.45|1.46|398.99M|385.09M|2020-10-29|Oct 29, 2020|09/2020|1.59|1.72|382.12M|395.59M|2020-07-30|Jul 30, 2020|06/2020|1.21|1.38|347.08M|350.3M|2020-05-07|May 07, 2020|03/2020|1.81|2.05|431.68M|424.38M|2020-02-13|Feb 13, 2020|12/2019|2.61|2.56|440.05M|455.56M
2021-12-25 13:37:32|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US3390411052|8400|FleetCor Stock Price Today   FLT Live Ticker - Investing.com|18.17B|18170000000|223.83|587,203|-17.25%|200.78-295.36|222.95-225.59|222.79|81198597|1.43|23.09|2.65B|2650000000|9.69|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|3.52|3.48|755.5M|739.59M|2021-08-04|Aug 04, 2021|06/2021|3.15|2.94|667.4M|636.92M|2021-05-05|May 05, 2021|03/2021|2.82|2.72|608.6M|608.64M|2021-02-04|Feb 04, 2021|12/2020|3.01|2.81|617.3M|603.26M|2020-11-05|Nov 05, 2020|09/2020|2.8|2.65|585.3M|581.08M|2020-08-06|Aug 06, 2020|06/2020|2.28|2.17|525.1M|528.34M|2020-05-07|May 07, 2020|03/2020|3|2.83|661.1M|647.08M|2020-02-06|Feb 06, 2020|12/2019|3.17|3.14|698.9M|705.41M
2021-12-25 13:37:35|00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|IE00BQPVQZ61|1805|Horizon Pharma Stock Price Today   HZNP Live Ticker - Investing.com|24.61B|24610000000|108.51|1,522,604|57.44%|68.62-120.54|106.8-108.76|107.34|226821014|1.03|46.89|2.96B|2960000000|2.31|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.75|1.54|1.04B|979.45M|2021-08-04|Aug 04, 2021|06/2021|1.62|0.8706|832.55M|703.83M|2021-05-05|May 05, 2021|03/2021|0.03|0.0476|342.41M|326.29M|2021-02-24|Feb 24, 2021|12/2020|1.28|1.06|745.3M|693.57M|2020-11-02|Nov 02, 2020|09/2020|1.74|0.9675|636.43M|531.12M|2020-08-05|Aug 05, 2020|06/2020|0.4|0.36|462.8M|333.7M|2020-05-06|May 06, 2020|03/2020|0.4|0.21|355.9M|287.88M|2020-02-26|Feb 26, 2020|12/2019|0.56|0.42|363.5M|349.25M
2021-12-25 13:37:39|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US7055731035|5776|Pegasystems Stock Price Today   PEGA Live Ticker - Investing.com|9.02B|9020000000|110.46|268,577|-20.32%|101.21-148.8|108.6-110.97|109.45|81675315|1.12|-|1.19B|1190000000|-0.31|0.12|0.11%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.4|-0.2603|256.27M|274.16M|2021-07-28|Jul 28, 2021|06/2021|0.23|-0.1773|325.7M|273.58M|2021-04-28|Apr 28, 2021|03/2021|0.26|0.0889|313.5M|307.3M|2021-02-17|Feb 17, 2021|12/2020|0.18|0.2334|298.6M|312.19M|2020-10-28|Oct 28, 2020|09/2020|-0.33|-0.07|225.95M|249.79M|2020-07-28|Jul 28, 2020|06/2020|-0.28|-0.28|227.38M|225.77M|2020-04-29|Apr 29, 2020|03/2020|0.05|0.01|265.59M|255.97M|2020-02-12|Feb 12, 2020|12/2019|0.19|0.37|276.54M|290.23M
2021-12-25 13:37:42|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH||USD|Consumer Staples|Beverages|United States|US1005571070|2423|Boston Beer Stock Price Today   SAM Live Ticker - Investing.com|6.4B|6400000000|524.87|287,364|-48.29%|435.12-1,349.98|513.02-527.35|521.87|12192502|0.72|67.24|2.72B|2720000000|7.81|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||29|2021-10-21|Oct 21, 2021|09/2021|-4.76|4.39|561.64M|531.45M|2021-07-22|Jul 22, 2021|06/2021|4.75|6.73|602.81M|657.65M|2021-04-22|Apr 22, 2021|03/2021|5.26|2.61|545.08M|477.26M|2021-02-17|Feb 17, 2021|12/2020|2.64|2.63|460.94M|453.25M|2020-10-22|Oct 22, 2020|09/2020|6.51|4.63|492.79M|519.49M|2020-07-23|Jul 23, 2020|06/2020|4.88|2.34|452.14M|426.19M|2020-04-22|Apr 22, 2020|03/2020|1.49|1.92|330.57M|347.68M|2020-02-19|Feb 19, 2020|12/2019|1.12|1.48|301.3M|283.82M
2021-12-25 13:37:45|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US4622221004|757|ISIS Stock Price Today   IONS Live Ticker - Investing.com|4.62B|4620000000|32.71|1,109,138|-45.19%|25.04-64.37|32.42-32.91|32.33|141210015|0.93|-|660.73M|660730000|-4.23|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.58|-0.4875|133M|160.15M|2021-08-04|Aug 04, 2021|06/2021|-0.57|-0.5548|126M|129.16M|2021-05-05|May 05, 2021|03/2021|-0.64|-0.5085|112M|128.62M|2021-02-24|Feb 24, 2021|12/2020|-2.44|0.2588|290M|274.46M|2020-11-04|Nov 04, 2020|09/2020|-0.22|-0.1297|160M|182.14M|2020-08-05|Aug 05, 2020|06/2020|-0.23|-0.26|146M|148.87M|2020-05-06|May 06, 2020|03/2020|-0.35|-0.14|133M|161.13M|2020-02-26|Feb 26, 2020|12/2019|1.28|0.96|494M|407.05M
2021-12-25 13:37:50|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE||USD|Consumer Staples|Food Products|United States|US08862E1091|700|Beyond Meat Inc Stock Price Today   BYND Live Ticker - Investing.com|4.31B|4310000000|67.99|3,228,948|-50.22%|62.06-220.8|66.89-68.66|68.66|63330838|-|-|465.96M|465960000|-2.01|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||16|2021-11-10|Nov 10, 2021|09/2021|-0.87|-0.3751|106.43M|109.2M|2021-08-05|Aug 05, 2021|06/2021|-0.31|-0.2284|149.43M|141.04M|2021-05-06|May 06, 2021|03/2021|-0.43|-0.1825|108.16M|112.61M|2021-02-25|Feb 25, 2021|12/2020|-0.4|-0.1365|101.94M|103.64M|2020-11-09|Nov 09, 2020|09/2020|-0.31|0.0546|94.44M|132.42M|2020-08-04|Aug 04, 2020|06/2020|-0.16|-0.02|113.34M|99.25M|2020-05-05|May 05, 2020|03/2020|0.03|-0.07|97.07M|88.84M|2020-02-27|Feb 27, 2020|12/2019|-0.01|0.01|98.48M|81.15M
2021-12-25 13:37:53|00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE||USD|Communication Services|Interactive Media &amp; Services|United States|US90184L1026|5500|Twitter Inc Stock Price Today   TWTR Live Ticker - Investing.com|35.25B|35250000000|44.17|16,424,411|-18.16%|41.01-80.75|43-44.53|43.9|798122869|0.7|-|4.8B|4800000000|-0.24|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||31|2021-10-26|Oct 26, 2021|09/2021|-0.54|0.1665|1.28B|1.29B|2021-07-22|Jul 22, 2021|06/2021|0.2|0.0717|1.19B|1.06B|2021-04-29|Apr 29, 2021|03/2021|0.16|0.1421|1.04B|1.03B|2021-02-09|Feb 09, 2021|12/2020|0.38|0.293|1.29B|1.18B|2020-10-29|Oct 29, 2020|09/2020|0.19|0.0586|936.23M|777.26M|2020-07-23|Jul 23, 2020|06/2020|-1.39|-0.00|683.44M|701.63M|2020-04-30|Apr 30, 2020|03/2020|0.11|0.1|807.64M|783.46M|2020-02-06|Feb 06, 2020|12/2019|0.25|0.29|1.01B|991.78M
2021-12-25 13:37:56|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US2987361092|8100|Euronet Stock Price Today   EEFT Live Ticker - Investing.com|6.27B|6270000000|118.64|515,936|-17.01%|101.18-167.71|116.78-119.46|117.22|52856023|1.56|43.85|2.89B|2890000000|2.71|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.77|1.42|816.6M|783.48M|2021-07-28|Jul 28, 2021|06/2021|0.53|0.652|714.7M|680.67M|2021-04-28|Apr 28, 2021|03/2021|0.23|0.4253|652.7M|617.35M|2021-02-10|Feb 10, 2021|12/2020|1.11|0.7246|706.6M|655.78M|2020-10-28|Oct 28, 2020|09/2020|1.12|0.5304|664.4M|619.89M|2020-07-29|Jul 29, 2020|06/2020|0.04|-0.37|527.8M|482.85M|2020-04-29|Apr 29, 2020|03/2020|0.55|0.75|583.9M|601.16M|2020-02-11|Feb 11, 2020|12/2019|1.63|1.61|693.7M|714.17M
2021-12-25 13:37:59|00674|998043|/equities/alteryx-inc|R1000GROWTH||USD|Information Technology|Software|United States|US02156B1035|1786|Alteryx Inc Stock Price Today   AYX Live Ticker - Investing.com|4.27B|4270000000|63.36|749,349|-50.86%|58.75-140.36|62.87-63.88|63.84|67453854|0.66|-|522.86M|522860000|-1.79|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||20|2021-11-02|Nov 02, 2021|09/2021|-0.18|-0.1848|123.5M|123.11M|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.2483|120.07M|112.97M|2021-05-04|May 04, 2021|03/2021|-0.08|-0.2302|118.76M|106.07M|2021-02-09|Feb 09, 2021|12/2020|0.62|0.3084|160.53M|152.7M|2020-11-05|Nov 05, 2020|09/2020|0.39|0.1414|129.72M|119.11M|2020-08-06|Aug 06, 2020|06/2020|0.02|-0.14|96.23M|94.11M|2020-05-06|May 06, 2020|03/2020|-0.1|-0.09|108.83M|105.53M|2020-02-13|Feb 13, 2020|12/2019|0.64|0.29|156.45M|130.6M
2021-12-25 13:38:02|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|US29530P1021|5865|Erie Indemnity Stock Price Today   ERIE Live Ticker - Investing.com|8.78B|8780000000|190.16|91,238|-21.83%|168.87-266.77|190.03-193.02|190.59|46189068|0.45|36.35|2.61B|2610000000|5.23|4.44|2.33%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.72|1.73|687.84M|683.97M|2021-07-29|Jul 29, 2021|06/2021|1.51|1.51|680.03M|667.24M|2021-04-29|Apr 29, 2021|03/2021|1.41|1.45|630.18M|627.3M|2021-02-25|Feb 25, 2021|12/2020|1.2|1.09|609.25M|599.88M|2020-10-29|Oct 29, 2020|09/2020|1.71|1.65|653.48M|630.35M|2020-07-30|Jul 30, 2020|06/2020|1.57|1.48|657.02M|623.06M|2020-05-07|May 07, 2020|03/2020|1.13|1.54|616.74M|618.2M|2020-02-27|Feb 27, 2020|12/2019|1.14|1.31|596.74M|601.18M
2021-12-25 13:38:10|00676|958830|/equities/zillow-group-inc|R1000GROWTH||USD|Real Estate|Real Estate Management &amp; Development|United States|US98954M1018|7999|Zillow Group Inc Stock Price Today   ZG Live Ticker - Investing.com|15.88B|15880000000|62.34|1,378,120|-56.67%|52.31-212.4|60.74-62.84|60.8|254803622|1.44|-|5.05B|5050000000|-0.86|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||25|2021-11-02|Nov 02, 2021|09/2021|-0.95|-0.96|1.74B|2B|2021-08-05|Aug 05, 2021|06/2021|0.44|0.4367|1.31B|1.28B|2021-05-04|May 04, 2021|03/2021|0.44|0.4455|1.22B|1.1B|2021-02-10|Feb 10, 2021|12/2020|0.41|0.416|788.95M|740.52M|2020-11-05|Nov 05, 2020|09/2020|0.37|0.3698|656.69M|572.69M|2020-08-06|Aug 06, 2020|06/2020|-0.17|-0.16|768.35M|615.19M|2020-05-07|May 07, 2020|03/2020|-0.25|-0.24|1.13B|1.05B|2020-02-19|Feb 19, 2020|12/2019|-0.26|-0.26|943.95M|814.35M
2021-12-25 13:38:14|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US90400D1081|893|Ultragenyx Stock Price Today   RARE Live Ticker - Investing.com|5.78B|5780000000|84.74|423,137|-50.98%|72.89-175.87|84.66-86.13|85.67|68162225|1.68|-|359.55M|359550000|-5.29|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||31|2021-11-02|Nov 02, 2021|09/2021|-1.08|-1.39|81.65M|81.55M|2021-08-02|Aug 02, 2021|06/2021|-1.81|-1.32|86.98M|85.87M|2021-05-04|May 04, 2021|03/2021|-2.03|-1.24|99.4M|77.04M|2021-02-11|Feb 11, 2021|12/2020|-0.37|-1.16|91.54M|70.54M|2020-10-27|Oct 27, 2020|09/2020|-1.13|-1.28|81.47M|54.96M|2020-07-30|Jul 30, 2020|06/2020|0.41|-1.58|61.71M|39.18M|2020-05-06|May 06, 2020|03/2020|-2.05|-1.62|36.31M|36.98M|2020-02-13|Feb 13, 2020|12/2019|-1.62|-1.59|35.59M|32.16M
2021-12-25 13:38:17|00678|1163256|/equities/ncino|R1000GROWTH||USD|Information Technology|Software|United States|US63947U1079|1115|Ncino Stock Price Today   NCNO Live Ticker - Investing.com|5.51B|5510000000|56.95|710,087|-27.62%|46.94-86.39|55.79-57.44|56.73|96749427|-|-|255.5M|255500000|-0.57|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||11|2021-12-01|Dec 01, 2021|10/2021|-0.04|-0.0622|70.04M|66.63M|2021-09-01|Sep 01, 2021|07/2021|-0.02|-0.0588|66.52M|63.72M|2021-06-02|Jun 02, 2021|04/2021|-0.04|-0.0483|62.36M|59.33M|2021-03-31|Mar 31, 2021|01/2021|-0.06|-0.0885|56.59M|53.28M|2020-12-09|Dec 09, 2020|10/2020|-0.03|-0.0936|54.23M|49.44M|2020-09-09|Sep 09, 2020|07/2020|-0.01|-0.05|48.77M|45.18M|2020-07-14|Jul 14, 2020|04/2019|-0.04|--|29.84M|--|2020-07-01|Jul 01, 2020|04/2020|-0.04|--|44.71M|--
2021-12-25 13:38:20|00679|32543|/equities/the-wendys-co|R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US95058W1009|9334|The Wendy’s Co Stock Price Today   WEN Live Ticker - Investing.com|5.15B|5150000000|23.33|2,292,941|3.92%|18.86-29.41|22.98-23.36|22.98|220634432|0.95|28.23|1.9B|1900000000|0.83|0.48|2.27%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.19|0.1821|470.3M|470.46M|2021-08-11|Aug 11, 2021|06/2021|0.27|0.1788|493.34M|462.65M|2021-05-12|May 12, 2021|03/2021|0.2|0.1461|460.2M|445.27M|2021-03-03|Mar 03, 2021|12/2020|0.17|0.1774|474.32M|476.58M|2020-11-04|Nov 04, 2020|09/2020|0.19|0.1678|452.2M|454.13M|2020-08-05|Aug 05, 2020|06/2020|0.12|0.11|402.3M|409.32M|2020-05-06|May 06, 2020|03/2020|0.09|0.1|405M|414.36M|2020-02-26|Feb 26, 2020|12/2019|0.08|0.08|427.19M|424.66M
2021-12-25 13:38:25|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US05605H1005|6700|Babcock&amp;Wilcox Stock Price Today   BWXT Live Ticker - Investing.com|4.41B|4410000000|47.88|684,802|-20.39%|45.5-68.68|47.11-48.15|47.17|92201983|1.05|17.90|2.09B|2090000000|2.67|0.84|1.77%|Feb 28, 2022|2022-02-28||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.76|0.7943|499M|535.18M|2021-08-02|Aug 02, 2021|06/2021|0.62|0.7186|505M|523.2M|2021-05-03|May 03, 2021|03/2021|0.73|0.7085|528M|524.38M|2021-02-22|Feb 22, 2021|12/2020|0.74|0.7133|557M|492.98M|2020-11-02|Nov 02, 2020|09/2020|0.79|0.6675|520M|492.49M|2020-08-03|Aug 03, 2020|06/2020|0.71|0.56|505M|458.79M|2020-05-04|May 04, 2020|03/2020|0.79|0.6|542M|464.07M|2020-02-24|Feb 24, 2020|12/2019|0.71|0.64|501M|494.79M
2021-12-25 13:38:28|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US56600D1072|460|Maravai Lifesciences Holdings Inc Stock Price Today   MRVI Live Ticker - Investing.com|10.82B|10820000000|42.00|1,595,317|41.37%|25.35-63.55|41.01-42.61|41.2|257698315|-|34.58|669.15M|669150000|1.21|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||6|2021-11-10|Nov 10, 2021|09/2021|0.44|0.3517|204.81M|201.5M|2021-08-10|Aug 10, 2021|06/2021|0.44|0.3157|217.78M|194.81M|2021-05-10|May 10, 2021|03/2021|0.26|0.2639|148.2M|148.2M|2021-03-02|Mar 02, 2021|12/2020|0.2146|0.1065|98.4M|89.6M|2020-12-02|Dec 02, 2020|09/2020|0.1656|--|87.9M|--|2020-10-29|Oct 29, 2020|09/2019|-0.01|--|107.2M|--||
2021-12-25 13:38:31|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|BMG0450A1053|4500|Arch Capital Stock Price Today   ACGL Live Ticker - Investing.com|16.72B|16720000000|43.48|1,859,427|24.73%|31.23-44.53|43.36-43.76|43.3|384497898|0.91|8.77|8.93B|8930000000|4.96|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.74|0.3562|2.08B|2.22B|2021-07-28|Jul 28, 2021|06/2021|1|0.8462|2.4B|1.88B|2021-04-27|Apr 27, 2021|03/2021|0.59|0.4557|2.51B|2.25B|2021-02-09|Feb 09, 2021|12/2020|0.56|0.3797|1.76B|1.64B|2020-10-29|Oct 29, 2020|09/2020|0.29|0.1581|1.73B|1.73B|2020-07-29|Jul 29, 2020|06/2020|0.04|-0.18|1.67B|1.66B|2020-05-04|May 04, 2020|03/2020|0.46|0.48|2.14B|1.59B|2020-02-11|Feb 11, 2020|12/2019|0.74|0.68|1.46B|1.46B
2021-12-25 13:38:35|00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE||USD|Communication Services|Entertainment|United States|US98986T1088|2245|Zynga Stock Price Today   ZNGA Live Ticker - Investing.com|7.35B|7350000000|6.56|20,923,734|-33.8%|5.57-12.32|6.27-6.58|6.38|1120181490|0.13|-|2.72B|2720000000|-0.08|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.0347|0.0661|667.7M|667.23M|2021-08-05|Aug 05, 2021|06/2021|0.0502|0.0915|711.9M|718.14M|2021-05-05|May 05, 2021|03/2021|0.0826|0.09|719.5M|687.55M|2021-02-10|Feb 10, 2021|12/2020|0.0845|0.0862|698.9M|678.93M|2020-11-04|Nov 04, 2020|09/2020|0.1081|0.0923|627.96M|626.65M|2020-08-05|Aug 05, 2020|06/2020|0.0979|0.08|518.13M|504.59M|2020-05-06|May 06, 2020|03/2020|0.0605|0.05|424.88M|407.99M|2020-02-05|Feb 05, 2020|12/2019|0.0543|0.06|433.4M|418.11M
2021-12-25 13:38:37|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US29261A1007|29122|HealthSouth Stock Price Today   EHC Live Ticker - Investing.com|6.38B|6380000000|64.11|850,628|-22.46%|56.31-89.68|63.99-64.73|63.71|99492494|1.02|15.80|5.02B|5020000000|4.06|1.12|1.75%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.03|1.06|1.28B|1.31B|2021-07-27|Jul 27, 2021|06/2021|1.17|0.9777|1.29B|1.27B|2021-04-27|Apr 27, 2021|03/2021|1.05|0.8245|1.23B|1.23B|2021-01-26|Jan 26, 2021|12/2020|0.93|0.8539|1.21B|1.21B|2020-10-28|Oct 28, 2020|09/2020|0.78|0.7424|1.17B|1.18B|2020-07-27|Jul 27, 2020|06/2020|0.31|0.33|1.07B|1.05B|2020-04-28|Apr 28, 2020|03/2020|0.87|0.84|1.18B|1.2B|2020-02-06|Feb 06, 2020|12/2019|0.85|0.84|1.18B|1.18B
2021-12-25 13:38:40|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH||USD|Communication Services|Entertainment|United States|US83067L1098|277|Skillz Platform Inc Stock Price Today   SKLZ Live Ticker - Investing.com|3.47B|3470000000|8.51|14,619,663|-55.26%|7.15-46.3|8.27-8.7|8.5|408052320|-|4.17|342.96M|342960000|2.04|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||9|2021-11-03|Nov 03, 2021|09/2021|0.13|-0.1316|102.07M|102.61M|2021-08-03|Aug 03, 2021|06/2021|-0.21|-0.0931|89.49M|88.8M|2021-05-04|May 04, 2021|03/2021|-0.15|-0.1474|83.7M|78.93M|2021-03-12|Mar 12, 2021|12/2019|0.23|--|34.75M|--|2021-03-10|Mar 10, 2021|12/2020|-0.14|-0.1015|67.72M|62.49M|2020-12-04|Dec 04, 2020|09/2019|-0.33|--|85.13M|--|2020-12-02|Dec 02, 2020|09/2020|-0.1268|--|60M|--|2020-08-13|Aug 13, 2020|06/2020|-0.07|--|230.1M|--
2021-12-25 13:38:44|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US4228062083|5200|Heico A Stock Price Today   HEIa Live Ticker - Investing.com|17.43B|17430000000|128.64|214,110|8.76%|104.11-139.65|126.41-129.2|126.38|135513506|1.16|64.48|1.87B|1870000000|2.21|0.18|0.14%|Mar 01, 2022|2022-03-01||||||||||33|2021-12-15|Dec 15, 2021|10/2021|0.62|0.5862|509.42M|503.15M|2021-08-24|Aug 24, 2021|07/2021|0.56|0.548|471.71M|486.78M|2021-05-25|May 25, 2021|04/2021|0.51|0.4796|466.65M|443.44M|2021-02-23|Feb 23, 2021|01/2021|0.51|0.4807|417.9M|419.09M|2020-12-21|Dec 21, 2020|10/2020|0.45|0.4116|426.18M|414.79M|2020-08-25|Aug 25, 2020|07/2020|0.4|0.33|386.41M|382.92M|2020-05-26|May 26, 2020|04/2020|0.55|0.42|468.15M|449.46M|2020-02-25|Feb 25, 2020|01/2020|0.89|0.77|506.28M|508.19M
2021-12-25 13:38:46|00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US67181A1079|4000|Oak Street Health Inc Stock Price Today   OSH Live Ticker - Investing.com|8.46B|8460000000|35.10|1,758,581|-43.8%|26.92-66.31|33.38-35.22|34.61|240927344|-|-|1.29B|1290000000|-1.62|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||11|2021-11-08|Nov 08, 2021|09/2021|-0.49|-0.4231|388.7M|357.12M|2021-08-09|Aug 09, 2021|06/2021|-0.44|-0.3294|353.1M|317.99M|2021-05-10|May 10, 2021|03/2021|-0.29|-0.1966|296.7M|283.54M|2021-03-09|Mar 09, 2021|12/2020|-0.4|-0.2372|248.7M|231.83M|2020-11-09|Nov 09, 2020|09/2020|-0.15|-0.1543|217.9M|212.95M|2020-09-16|Sep 16, 2020|06/2020|-72.53|-0.12|214.38M|214.32M|2020-07-29|Jul 29, 2020|03/2019|-0.08|--|117.4M|--|2020-07-29|Jul 29, 2020|12/2019|-0.24|--|173.6M|--
2021-12-25 13:38:50|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US00650F1093|622|Adaptive Biotechnologies Corp Stock Price Today   ADPT Live Ticker - Investing.com|4.01B|4010000000|28.40|685,472|-54.58%|24.01-71.25|28.07-29.48|29.34|141131844|-|-|146.6M|146600000|-1.37|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||15|2021-11-03|Nov 03, 2021|09/2021|-0.4|-0.4213|39.47M|36.63M|2021-08-04|Aug 04, 2021|06/2021|-0.35|-0.4153|38.51M|31.27M|2021-05-05|May 05, 2021|03/2021|-0.29|-0.4013|38.44M|27.72M|2021-02-24|Feb 24, 2021|12/2020|-0.33|-0.2934|30.19M|26.89M|2020-11-10|Nov 10, 2020|09/2020|-0.27|-0.2813|26.3M|23.59M|2020-08-10|Aug 10, 2020|06/2020|-0.26|-0.28|20.99M|18.8M|2020-05-12|May 12, 2020|03/2020|-0.25|-0.21|20.91M|22.44M|2020-02-26|Feb 26, 2020|12/2019|-0.17|-0.2|24.21M|21.71M
2021-12-25 13:38:53|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US1630921096|2594|Chegg Inc Stock Price Today   CHGG Live Ticker - Investing.com|4.43B|4430000000|30.55|5,388,764|-66.94%|24.25-115.21|29.7-30.76|30.36|144947411|0.89|-|774.52M|774520000|-0.04|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||30|2021-11-01|Nov 01, 2021|09/2021|0.2|0.1876|171.94M|173.89M|2021-08-09|Aug 09, 2021|06/2021|0.43|0.3737|198.48M|190.12M|2021-05-03|May 03, 2021|03/2021|0.28|0.2807|198.38M|184.69M|2021-02-08|Feb 08, 2021|12/2020|0.55|0.4891|205.72M|189.6M|2020-10-26|Oct 26, 2020|09/2020|0.17|0.1008|154.02M|143.92M|2020-08-03|Aug 03, 2020|06/2020|0.37|0.32|153.01M|136.61M|2020-05-04|May 04, 2020|03/2020|0.22|0.15|131.59M|122.77M|2020-02-10|Feb 10, 2020|12/2019|0.35|0.29|125.5M|123.11M
2021-12-25 13:38:55|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||USD|Communication Services|Interactive Media &amp; Services|United States|US92719V1008|0|Vimeo Inc Stock Price Today   VMEO Live Ticker - Investing.com|3.04B|3040000000|18.42|2,038,740|-|17.1-58|18.3-18.76|18.5|165293429|-|-|369.35M|369350000|-0.21|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||6|2021-11-05|Nov 05, 2021|09/2020|-0.06|--|75.13M|--|2021-11-03|Nov 03, 2021|09/2021|-0.07|-0.0988|100.09M|100.07M|2021-08-05|Aug 05, 2021|06/2021|-0.02|-0.0471|96.05M|96M|2021-06-02|Jun 02, 2021|03/2021|0.02|0.02|89.4M|89.41M|2021-05-10|May 10, 2021|03/2020|-0.13|--|56.97M|--|2021-03-03|Mar 03, 2021|12/2020|-0.32|--|83.8M|--||
2021-12-25 13:38:58|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US2605571031|35700|Dow Inc.   Dow Chemical Stock Price - Investing.com|40.78B|40780000000|55.14|5,891,580|0.64%|51.33-71.38|54.35-55.7|54.23|739614412|-|7.15|51.31B|51310000000|7.71|2.80|5.28%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-21|Oct 21, 2021|09/2021|2.75|2.56|14.84B|14.33B|2021-07-22|Jul 22, 2021|06/2021|2.72|2.47|13.89B|13.13B|2021-04-22|Apr 22, 2021|03/2021|1.36|1.14|11.88B|11.09B|2021-01-28|Jan 28, 2021|12/2020|0.81|0.6699|10.71B|10.02B|2020-10-22|Oct 22, 2020|09/2020|0.5|0.3197|9.71B|9.5B|2020-07-23|Jul 23, 2020|06/2020|-0.26|-0.25|8.35B|8.04B|2020-04-30|Apr 30, 2020|03/2020|0.59|0.59|9.77B|9.74B|2020-01-29|Jan 29, 2020|12/2019|0.78|0.73|10.2B|10.05B
2021-12-25 13:39:00|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US92766K1060|823|Virgin Galactic Holdings Inc Stock Price Today   SPCE Live Ticker - Investing.com|3.75B|3750000000|14.53|11,777,129|-43.79%|13.52-62.7|14.15-14.65|14.6|258011211|0.24|-|3.15M|3150000|-1.53|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||18|2021-11-08|Nov 08, 2021|09/2021|-0.32|-0.2799|2.58M|1.43M|2021-08-05|Aug 05, 2021|06/2021|-0.39|-0.3284|571K|316.67K|2021-05-10|May 10, 2021|03/2021|-0.55|-0.2742|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.31|-0.3083|0.00|451.16K|2020-11-05|Nov 05, 2020|09/2020|-0.34|-0.264|0.00|0.00|2020-08-03|Aug 03, 2020|06/2020|-0.3|-0.26|0.00|1M|2020-05-05|May 05, 2020|03/2020|-0.3|-0.15|238K|700K|2020-02-25|Feb 25, 2020|12/2019|-0.1836|-0.21|529K|748K
2021-12-25 13:39:03|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|US5705351048|18900|Markel Stock Price Today   MKL Live Ticker - Investing.com|16.52B|16520000000|1,208.69|44,688|21.98%|942.44-1,343.56|1,202.59-1,216|1,204.57|13668248|0.74|6.97|12.44B|12440000000|173.36|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|12.45|12.89|2.97B|2.97B|2021-08-03|Aug 03, 2021|06/2021|18.87|18.63|2.88B|2.88B|2021-04-28|Apr 28, 2021|03/2021|10.35|10.5|2.8B|2.53B|2021-02-02|Feb 02, 2021|12/2020|16.87|8.33|2.3B|2.19B|2020-10-27|Oct 27, 2020|09/2020|3.99|2.35|2.27B|2.45B|2020-07-28|Jul 28, 2020|06/2020|13.47|6.21|2.37B|2.12B|2020-04-28|Apr 28, 2020|03/2020|-9.38|-9.33|2.32B|2.32B|2020-02-04|Feb 04, 2020|12/2019|35.66|7.56|2.01B|1.97B
2021-12-25 13:39:06|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|BMG7496G1033|604|RenaissanceRe Stock Price Today   RNR Live Ticker - Investing.com|7.72B|7720000000|167.66|516,425|3.91%|137.66-175.12|165.87-168.72|166.44|46019882|0.52|-|6.16B|6160000000|-2.49|1.44|0.87%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-25|Oct 25, 2021|09/2021|-8.98|-9.02|1.49B|1.2B|2021-07-22|Jul 22, 2021|06/2021|5.64|4.74|1.4B|1.38B|2021-04-28|Apr 28, 2021|03/2021|0.09|0.4888|1.82B|1.5B|2021-01-26|Jan 26, 2021|12/2020|-1.59|-1.92|887.7M|840.57M|2020-10-27|Oct 27, 2020|09/2020|-2.64|-2.1|899.41M|906.14M|2020-07-28|Jul 28, 2020|06/2020|4.06|2.36|1.18B|1.06B|2020-05-06|May 06, 2020|03/2020|0.76|4.07|1.27B|1.17B|2020-02-04|Feb 04, 2020|12/2019|0.52|0.75|725.37M|535.66M
2021-12-25 13:39:11|00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US69355F1021|26000|Ppd Inc Stock Price Today   PPD Live Ticker - Investing.com|16.61B|16610000000|47.28|1,453,455|35.67%|31.54-47.41|47.24-47.4|47.28|351394547|-|47.20|5.88B|5880000000|1|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||13|2021-10-27|Oct 27, 2021|09/2021|0.43|0.3786|1.56B|1.43B|2021-07-28|Jul 28, 2021|06/2021|0.39|0.3462|1.58B|1.33B|2021-04-27|Apr 27, 2021|03/2021|0.35|0.3148|1.38B|1.29B|2021-02-23|Feb 23, 2021|12/2020|0.39|0.3559|1.36B|1.28B|2020-10-27|Oct 27, 2020|09/2020|0.3|0.3227|1.23B|1.14B|2020-08-04|Aug 04, 2020|06/2020|0.25|0.22|1.01B|925.55M|2020-05-07|May 07, 2020|03/2019|-0.02|--|963.7M|--|2020-05-06|May 06, 2020|03/2020|0.24|0.22|1.07B|1.03B
2021-12-25 13:39:15|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US4262811015|6714|Jack Henry&amp;Associates Stock Price Today   JKHY Live Ticker - Investing.com|12.25B|12250000000|165.43|531,351|4.91%|141.65-179.98|165.41-167.28|165.83|74041032|0.61|38.44|1.79B|1790000000|4.3|1.84|1.19%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.38|1.32|488.06M|489.31M|2021-08-17|Aug 17, 2021|06/2021|1.04|0.925|450.29M|445.04M|2021-05-03|May 03, 2021|03/2021|0.95|0.8618|433.78M|439.39M|2021-02-08|Feb 08, 2021|12/2020|0.94|0.8645|422.36M|432.69M|2020-11-04|Nov 04, 2020|09/2020|1.19|1.06|451.8M|447.27M|2020-08-18|Aug 18, 2020|06/2020|0.8|0.78|410.54M|412.62M|2020-05-04|May 04, 2020|03/2020|0.96|0.8|429.41M|409.63M|2020-02-04|Feb 04, 2020|12/2019|0.94|0.89|419.12M|409.85M
2021-12-25 13:39:19|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US5962781010|9289|The middleby Stock Price Today   MIDD Live Ticker - Investing.com|10.67B|10670000000|191.75|359,226|48.17%|123.93-196.49|190.87-193.87|191.24|55626327|1.67|24.73|3.11B|3110000000|7.75|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.92|2.03|817.55M|826.42M|2021-08-12|Aug 12, 2021|06/2021|2.11|2.08|808.77M|808.65M|2021-05-06|May 06, 2021|03/2021|1.79|1.63|758.06M|728.7M|2021-03-01|Mar 01, 2021|12/2020|1.62|1.42|729.3M|694.85M|2020-11-05|Nov 05, 2020|09/2020|1.34|1.01|634.53M|601.1M|2020-08-05|Aug 05, 2020|06/2020|0.39|0.4|471.98M|445.9M|2020-05-07|May 07, 2020|03/2020|1.33|1.34|677.46M|678.19M|2020-02-26|Feb 26, 2020|12/2019|1.96|1.68|787.63M|761.38M
2021-12-25 13:39:23|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US9288811014|8400|Vontier Corp Stock Price Today   VNT Live Ticker - Investing.com|5.13B|5130000000|30.36|1,045,552|-10.63%|28.55-37.08|30.06-30.61|30.14|169059607|-|11.85|3.02B|3020000000|2.56|0.10|0.33%|Feb 10, 2022|2022-02-10||||||||||9|2021-11-04|Nov 04, 2021|09/2021|0.8|0.7376|768.5M|749.69M|2021-08-06|Aug 06, 2021|06/2021|0.61|0.5529|724.6M|675.24M|2021-05-06|May 06, 2021|03/2021|0.63|0.5526|707.4M|671.39M|2021-02-11|Feb 11, 2021|12/2020|0.87|0.8557|815M|802.88M|2020-10-30|Oct 30, 2020|09/2019|0.72|--|714.4M|--|2020-10-29|Oct 29, 2020|09/2020|0.8|0.7008|746.7M|745.41M|2020-09-21|Sep 21, 2020|06/2019|1.12|--|1.31B|--|2020-09-02|Sep 02, 2020|06/2020|0.36|--|533.7M|--
2021-12-25 13:39:25|00699|101911|/equities/sabre-corpo|R1000GROWTH||USD|Information Technology|IT Services|United States|US78573M1045|0|Sabre Corpo Stock Price Today   SABR Live Ticker - Investing.com|2.88B|2880000000|8.91|7,738,578|-21.57%|7.05-16.84|8.68-8.97|8.77|323437217|2.1|-|1.5B|1500000000|-3.37|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||30|2021-11-02|Nov 02, 2021|09/2021|-0.5|-0.548|441.09M|446.01M|2021-08-03|Aug 03, 2021|06/2021|-0.52|-0.5925|419.67M|396.67M|2021-05-04|May 04, 2021|03/2021|-0.72|-0.545|327.48M|413.14M|2021-02-16|Feb 16, 2021|12/2020|-0.77|-0.656|313.71M|328.48M|2020-11-06|Nov 06, 2020|09/2020|-0.82|-0.716|278.37M|276.35M|2020-08-07|Aug 07, 2020|06/2020|-1.3|-0.95|83.04M|152.79M|2020-05-08|May 08, 2020|03/2020|-0.29|-0.3|658.98M|670.61M|2020-02-26|Feb 26, 2020|12/2019|0.16|0.16|941.42M|948.03M
2021-12-25 13:39:28|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH||USD|Information Technology|IT Services|United States|US82452J1097|0|Shift4 Payments Inc Stock Price Today   FOUR Live Ticker - Investing.com|4.91B|4910000000|59.16|1,573,909|-17.59%|48.58-104.11|56.72-59.74|59.98|82934745|-|216.27|1.18B|1180000000|0.27|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||9|2021-11-10|Nov 10, 2021|09/2021|0.26|0.2481|148.3M|144.85M|2021-08-05|Aug 05, 2021|06/2021|0.22|0.1451|136.3M|121.47M|2021-05-06|May 06, 2021|03/2021|-0.13|-0.1971|97.5M|97.69M|2021-03-05|Mar 05, 2021|12/2020|-0.28|-0.04|88.8M|86.81M|2020-11-05|Nov 05, 2020|09/2020|-0.12|-0.0171|87.7M|87.76M|2020-08-06|Aug 06, 2020|06/2020|-0.03|-1.03|67.4M|40.86M|2020-06-03|Jun 03, 2020|03/2020|-0.065|-0.10|79.1M|182.00M|2020-06-01|Jun 01, 2020|03/2019|-0.18|--|155.0M|--
2021-12-25 13:39:31|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US8894781033|5100|Toll Brothers Stock Price Today   TOL Live Ticker - Investing.com|8.48B|8480000000|70.45|1,228,844|54.43%|41.22-75.61|69.9-70.88|70.9|120360000|1.55|10.58|8.79B|8790000000|6.66|0.68|0.96%|Feb 22, 2022|2022-02-22||||||||||33|2021-12-07|Dec 07, 2021|10/2021|3.02|2.48|3.04B|2.9B|2021-08-24|Aug 24, 2021|07/2021|1.87|1.54|2.26B|2.25B|2021-05-25|May 25, 2021|04/2021|1.01|0.7991|1.93B|1.77B|2021-02-23|Feb 23, 2021|01/2021|0.76|0.473|1.56B|1.35B|2020-12-07|Dec 07, 2020|10/2020|1.55|1.24|2.55B|2.08B|2020-08-25|Aug 25, 2020|07/2020|0.9|0.69|1.65B|1.52B|2020-05-27|May 27, 2020|04/2020|0.59|0.43|1.55B|1.56B|2020-02-25|Feb 25, 2020|01/2020|0.41|0.46|1.33B|1.44B
2021-12-25 13:39:36|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US8793691069|14000|Teleflex Stock Price Today   TFX Live Ticker - Investing.com|15.34B|15340000000|327.43|367,487|-19.17%|289-449.38|325.56-329.73|328.19|46844950|1.11|35.75|2.76B|2760000000|9.16|1.36|0.45%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|3.51|3.03|700.25M|698.2M|2021-07-29|Jul 29, 2021|06/2021|3.35|2.87|713.47M|685.8M|2021-04-29|Apr 29, 2021|03/2021|2.87|2.42|633.93M|621.03M|2021-02-25|Feb 25, 2021|12/2020|3.25|3.05|711.18M|687.67M|2020-10-29|Oct 29, 2020|09/2020|2.77|2.24|628.3M|619.33M|2020-07-30|Jul 30, 2020|06/2020|1.93|1.25|567.03M|537.91M|2020-04-30|Apr 30, 2020|03/2020|2.72|2.33|630.64M|617.73M|2020-02-20|Feb 20, 2020|12/2019|3.28|3.22|680.95M|679.01M
2021-12-25 13:39:39|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US01973R1014|3300|Allison Transmission Stock Price Today   ALSN Live Ticker - Investing.com|3.61B|3610000000|34.59|1,073,010|-20.04%|32.55-46.4|34.23-35.12|34.2|104260272|1.08|9.90|2.29B|2290000000|3.49|0.76|2.10%|Feb 07, 2022|2022-02-07||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.89|0.8899|567M|579.79M|2021-07-28|Jul 28, 2021|06/2021|1.01|0.9365|603M|593.43M|2021-04-28|Apr 28, 2021|03/2021|1.07|0.8999|588M|587.23M|2021-02-17|Feb 17, 2021|12/2020|0.53|0.6252|535M|525.81M|2020-10-28|Oct 28, 2020|09/2020|0.68|0.4596|532M|479.12M|2020-08-04|Aug 04, 2020|06/2020|0.2|0.17|377M|398.67M|2020-05-04|May 04, 2020|03/2020|1.2|0.95|637M|586.64M|2020-02-19|Feb 19, 2020|12/2019|0.9|0.73|617M|594.5M
2021-12-25 13:39:43|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US1638511089|6500|Chemours Co Stock Price Today   CC Live Ticker - Investing.com|5.17B|5170000000|31.72|1,426,405|17.83%|23.3-38.87|31.59-32.2|32.17|162960846|2.02|13.58|6.11B|6110000000|2.34|1.00|3.42%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-04|Nov 04, 2021|09/2021|1.27|1.01|1.68B|1.58B|2021-07-29|Jul 29, 2021|06/2021|1.2|0.9445|1.66B|1.53B|2021-05-03|May 03, 2021|03/2021|0.71|0.635|1.44B|1.4B|2021-02-11|Feb 11, 2021|12/2020|0.61|0.4206|1.34B|1.28B|2020-11-03|Nov 03, 2020|09/2020|0.47|0.3273|1.23B|1.2B|2020-07-30|Jul 30, 2020|06/2020|0.18|0.1|1.09B|1.09B|2020-05-05|May 05, 2020|03/2020|0.71|0.46|1.31B|1.33B|2020-02-13|Feb 13, 2020|12/2019|0.56|0.42|1.35B|1.35B
2021-12-25 13:39:46|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US60855R1005|10500|Molina Healthcare Stock Price Today   MOH Live Ticker - Investing.com|18.5B|18500000000|316.73|233,755|52.94%|199.81-318.28|313.35-318.28|316.38|58400000|0.72|31.45|25.6B|25600000000|10.07|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.83|2.8|7.04B|6.78B|2021-07-28|Jul 28, 2021|06/2021|3.4|3.39|6.8B|6.4B|2021-04-28|Apr 28, 2021|03/2021|4.44|3.67|6.52B|6.07B|2021-02-10|Feb 10, 2021|12/2020|-0.51|0.9556|5.24B|5.3B|2020-10-28|Oct 28, 2020|09/2020|3.36|2.2|5.02B|4.85B|2020-07-30|Jul 30, 2020|06/2020|4.79|4.91|4.62B|4.74B|2020-04-30|Apr 30, 2020|03/2020|3.02|2.97|4.55B|4.49B|2020-02-10|Feb 10, 2020|12/2019|2.73|2.65|4.27B|4.28B
2021-12-25 13:39:49|00706|1050735|/equities/switch|R1000GROWTH||USD|Information Technology|IT Services|United States|US87105L1044|759|Switch Inc Stock Price Today   SWCH Live Ticker - Investing.com|6.93B|6930000000|28.70|2,236,235|75.75%|13.38-28.92|28.43-28.92|28.55|241610368|0.68|166.58|558.41M|558410000|0.17|0.21|0.80%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.01|0.0384|158.1M|157.86M|2021-08-05|Aug 05, 2021|06/2021|0.04|0.0513|141.69M|135.44M|2021-05-10|May 10, 2021|03/2021|0.08|0.0511|130.87M|129.15M|2021-03-01|Mar 01, 2021|12/2020|0.06|0.054|127.75M|131.38M|2020-11-05|Nov 05, 2020|09/2020|0.05|0.048|128.79M|129M|2020-08-06|Aug 06, 2020|06/2020|0.06|0.06|126.92M|127.19M|2020-05-08|May 08, 2020|03/2020|0.04|0.03|128.1M|123.86M|2020-02-27|Feb 27, 2020|12/2019|0.04|0.05|120.55M|119.4M
2021-12-25 13:39:52|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|IE00BFY8C754|13000|STERIS Stock Price Today   STE Live Ticker - Investing.com|24.11B|24110000000|241.07|462,686|29.48%|170.36-242.34|234.89-242.34|234.84|100023002|0.63|85.64|3.85B|3850000000|2.82|1.72|0.78%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.99|1.82|1.2B|1.15B|2021-08-09|Aug 09, 2021|06/2021|1.76|1.49|968.4M|904.86M|2021-05-18|May 18, 2021|03/2021|1.63|1.78|873.5M|876.22M|2021-02-02|Feb 02, 2021|12/2020|1.73|1.52|808.9M|793.03M|2020-11-02|Nov 02, 2020|09/2020|1.48|1.27|756.1M|719.54M|2020-08-03|Aug 03, 2020|06/2020|1.31|0.98|668.9M|643.38M|2020-05-13|May 13, 2020|03/2020|1.64|1.58|823M|799.57M|2020-02-11|Feb 11, 2020|12/2019|1.45|1.42|774.3M|748.45M
2021-12-25 13:39:55|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE||USD|Industrials|Building Products|United States|US05478C1053|2000|Azek Company Inc Stock Price Today   AZEK Live Ticker - Investing.com|6.9B|6900000000|44.58|1,161,481|13.58%|33.68-51.32|43.95-44.69|43.97|154876413|-|75.00|1.18B|1180000000|0.59|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||11|2021-11-18|Nov 18, 2021|09/2021|0.32|0.281|346.12M|329.5M|2021-08-12|Aug 12, 2021|06/2021|0.26|0.2233|327.45M|292.95M|2021-05-13|May 13, 2021|03/2021|0.25|0.228|293.12M|280.81M|2021-02-11|Feb 11, 2021|12/2020|0.15|0.1151|212.28M|206.78M|2020-12-03|Dec 03, 2020|09/2020|0.29|0.2284|263.92M|246.97M|2020-08-13|Aug 13, 2020|06/2020|0.13|0.1|223.71M|209.89M|2020-06-08|Jun 08, 2020|03/2019|-0.01|--|219.9M|--|2020-06-03|Jun 03, 2020|03/2020|0.23|--|245.6M|--
2021-12-25 13:39:59|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US6556631025|6800|Nordson Stock Price Today   NDSN Live Ticker - Investing.com|14.76B|14760000000|253.66|166,282|27.5%|178.6-272.28|251.29-255.28|249.87|58176606|0.96|41.09|2.32B|2320000000|6.17|2.04|0.82%|Feb 21, 2022|2022-02-21||||||||||33|2021-12-15|Dec 15, 2021|10/2021|1.88|2.1|599.25M|617.42M|2021-08-30|Aug 30, 2021|07/2021|2.42|2.08|646.86M|604.35M|2021-05-24|May 24, 2021|04/2021|2.12|1.64|589.54M|547.76M|2021-02-22|Feb 22, 2021|01/2021|1.32|1.06|526.57M|509.86M|2020-12-15|Dec 15, 2020|10/2020|1.59|1.53|558.53M|556.76M|2020-08-19|Aug 19, 2020|07/2020|1.42|1.34|538.18M|503.34M|2020-05-20|May 20, 2020|04/2020|1.58|1.26|529.48M|496.38M|2020-02-19|Feb 19, 2020|01/2020|0.89|1.04|494.92M|499.8M
2021-12-25 13:40:01|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE||USD|Communication Services|Media|United States|US02156K1034|8900|Altice USA Inc Stock Price Today   ATUS Live Ticker - Investing.com|7.34B|7340000000|16.14|7,645,215|-55.2%|14.33-38.3|15.74-16.27|15.79|454653611|1.05|7.37|10.11B|10110000000|2.19|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.58|0.5236|2.57B|2.5B|2021-07-28|Jul 28, 2021|06/2021|0.43|0.468|2.52B|2.51B|2021-04-28|Apr 28, 2021|03/2021|0.58|0.3085|2.48B|2.48B|2021-02-10|Feb 10, 2021|12/2020|0.6|0.3669|2.54B|2.51B|2020-10-29|Oct 29, 2020|09/2020|-0.01|0.2514|2.43B|2.48B|2020-07-30|Jul 30, 2020|06/2020|0.19|0.15|2.47B|2.44B|2020-04-30|Apr 30, 2020|03/2020|0.00|0.11|2.45B|2.46B|2020-02-12|Feb 12, 2020|12/2019|0.00|0.17|2.47B|2.51B
2021-12-25 13:40:06|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Building Products|United States|US04247X1028|2800|Armstrong World Industries Stock Price Today   AWI Live Ticker - Investing.com|5.42B|5420000000|114.12|206,247|53.63%|70.83-118.14|113.84-115.12|113.73|47475717|1.16|30.78|1.06B|1060000000|3.71|0.92|0.86%|Feb 28, 2022|2022-02-28||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.17|1.28|292.2M|294.26M|2021-07-27|Jul 27, 2021|06/2021|1.16|1.05|280M|272.75M|2021-04-27|Apr 27, 2021|03/2021|0.84|0.93|251.9M|244M|2021-02-23|Feb 23, 2021|12/2020|0.77|0.7014|238.7M|231.41M|2020-10-27|Oct 27, 2020|09/2020|1.07|0.935|246.3M|230.38M|2020-07-28|Jul 28, 2020|06/2020|0.75|0.9|203.2M|223.31M|2020-04-27|Apr 27, 2020|03/2020|1.1|1.11|248.7M|251.71M|2020-02-24|Feb 24, 2020|12/2019|1.11|0.86|246.9M|254.99M
2021-12-25 13:40:08|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US5270641096|3700|Leslies Inc Stock Price Today   LESL Live Ticker - Investing.com|4.27B|4270000000|23.39|1,945,046|-14.88%|19.8-32.84|22.85-23.7|23.01|182482218|-|36.59|1.34B|1340000000|0.64|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||10|2021-12-09|Dec 09, 2021|09/2021|0.26|0.2533|408.93M|388.45M|2021-08-04|Aug 04, 2021|06/2021|0.64|0.5729|596.54M|572.19M|2021-05-05|May 05, 2021|03/2020|-0.19|--|126.4M|--|2021-05-05|May 05, 2021|03/2021|-0.01|-0.0111|192.2M|192.18M|2021-02-04|Feb 04, 2021|12/2020|-0.06|-0.064|145M|145M|2021-02-04|Feb 04, 2021|12/2019|-0.14|--|123.0M|--|2020-12-21|Dec 21, 2020|09/2020|0.28|--|381.3M|--|2020-10-26|Oct 26, 2020|06/2019|--|--|298.2M|--
2021-12-25 13:40:11|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE||USD|Consumer Staples|Food Products|United States|US5132721045|7800|Lamb Weston Holdings Inc Stock Price Today   LW Live Ticker - Investing.com|9.02B|9020000000|61.75|1,845,095|-20.48%|50.22-86.33|61.04-61.88|60.95|146068401|0.73|35.17|3.78B|3780000000|1.76|0.98|1.59%|Apr 06, 2022|2022-04-06||||||||||21|2021-10-07|Oct 07, 2021|08/2021|0.2|0.3733|984.2M|1B|2021-07-27|Jul 27, 2021|05/2021|0.44|0.4217|1.01B|924.37M|2021-04-07|Apr 07, 2021|02/2021|0.45|0.5072|895.8M|816.45M|2021-01-07|Jan 07, 2021|11/2020|0.66|0.6267|896.1M|890.13M|2020-10-07|Oct 07, 2020|08/2020|0.61|0.314|871.5M|869.22M|2020-07-28|Jul 28, 2020|05/2020|-0.01|0.16|846.9M|829.33M|2020-04-01|Apr 01, 2020|02/2020|0.77|0.92|937.3M|952.56M|2020-01-03|Jan 03, 2020|11/2019|0.95|0.84|1.02B|962.68M
2021-12-25 13:40:14|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Automobiles|United States|US8851601018|31000|Thor Industries Stock Price Today   THO Live Ticker - Investing.com|5.61B|5610000000|100.87|724,711|-1.47%|92.2-152.2|98.26-101.1|98.66|55618549|2.02|7.14|13.74B|13740000000|14.14|1.72|1.71%|Mar 07, 2022|2022-03-07||||||||||34|2021-12-08|Dec 08, 2021|10/2021|4.34|3.24|3.96B|3.46B|2021-09-28|Sep 28, 2021|07/2021|4.12|2.98|3.59B|3.31B|2021-06-08|Jun 08, 2021|04/2021|3.29|2.34|3.46B|3.03B|2021-03-09|Mar 09, 2021|01/2021|2.38|1.57|2.73B|2.53B|2020-12-08|Dec 08, 2020|10/2020|2.05|1.58|2.54B|2.38B|2020-09-28|Sep 28, 2020|07/2020|2.14|1.36|2.32B|2.29B|2020-06-08|Jun 08, 2020|04/2020|0.43|-0.25|1.68B|1.64B|2020-03-09|Mar 09, 2020|01/2020|0.67|0.72|2B|1.82B
2021-12-25 13:40:18|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US77311W1018|24000|Rocket Companies Inc Stock Price Today   RKT Live Ticker - Investing.com|30.3B|30300000000|15.27|4,338,905|-26.69%|14.07-43|15.03-15.38|15.12|1984012771|-|8.89|19.96B|19960000000|1.72|1.11|4.42%|Feb 24, 2022|2022-02-24||||||||||11|2021-11-04|Nov 04, 2021|09/2021|0.57|0.4804|3.12B|2.93B|2021-08-12|Aug 12, 2021|06/2021|0.46|0.4796|2.67B|2.82B|2021-05-05|May 05, 2021|03/2021|0.89|0.8963|4.58B|4.22B|2021-02-25|Feb 25, 2021|12/2020|1.14|0.8778|4.7B|4B|2020-11-12|Nov 12, 2020|09/2019|0.45|--|1.65B|--|2020-11-10|Nov 10, 2020|09/2020|1.21|1.09|4.74B|4.55B|2020-09-02|Sep 02, 2020|06/2019|-0.03|--|970.0M|--|2020-09-02|Sep 02, 2020|06/2020|1.42|1.43|5.31B|5.28B
2021-12-25 13:40:21|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH||USD|Communication Services|Entertainment|United States|US72815L1070|3800|Playtika Holding Corp Stock Price Today   PLTK Live Ticker - Investing.com|7.36B|7360000000|17.97|1,131,377|-|16.25-36.06|17.54-18.05|17.98|409634218|-|24.07|2.51B|2510000000|0.75|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||9|2021-11-03|Nov 03, 2021|09/2021|0.2|0.2605|635.9M|664.64M|2021-08-04|Aug 04, 2021|06/2021|0.22|0.2371|659.2M|643.33M|2021-05-11|May 11, 2021|03/2021|0.09|0.0859|638.9M|580.93M|2021-02-25|Feb 25, 2021|12/2020|0.19|0.1896|573.5M|573.5M|2020-12-18|Dec 18, 2020|09/2019|67.41|--|486.8M|--|2020-12-02|Dec 02, 2020|09/2020|0.3065|--|613.33M|--|2020-11-23|Nov 23, 2020|12/2019|30.69|--|488.2M|--|2020-10-16|Oct 16, 2020|03/2020|36.62|--|534.2M|--
2021-12-25 13:40:24|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE||USD|Industrials|Electrical Equipment|United States|US7587501039|23000|Regal Beloit Stock Price Today   RRX Live Ticker - Investing.com|11.19B|11190000000|165.18|476,103|37.39%|120.2-174.12|162.53-166.15|162.66|67759334|1.24|25.56|3.37B|3370000000|6.46|1.32|0.80%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.36|2.34|892.7M|887.51M|2021-07-28|Jul 28, 2021|06/2021|2.28|2.07|886.9M|828.25M|2021-05-03|May 03, 2021|03/2021|1.98|1.72|814.1M|786.75M|2021-02-16|Feb 16, 2021|12/2020|1.78|1.59|780.5M|738.41M|2020-10-28|Oct 28, 2020|09/2020|1.73|1.22|758.2M|706.64M|2020-08-03|Aug 03, 2020|06/2020|0.95|0.67|634.1M|645.98M|2020-05-04|May 04, 2020|03/2020|1.31|1.09|734.2M|746.85M|2020-02-03|Feb 03, 2020|12/2019|1.25|1.23|738.2M|736.56M
2021-12-25 13:40:27|00718|1167331|/equities/sotera-health-co|R1000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US83601L1026|3000|Sotera Health Co Stock Price Today   SHC Live Ticker - Investing.com|6.67B|6670000000|23.57|715,829|-12.51%|20.48-30.32|22.84-23.94|23.16|282916909|-|161.97|907.07M|907070000|0.15|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||10|2021-11-10|Nov 10, 2021|09/2021|0.21|0.2037|226.16M|221.61M|2021-08-12|Aug 12, 2021|06/2021|0.26|0.208|251.92M|227.24M|2021-05-13|May 13, 2021|03/2020|-0.01|--|188.2M|--|2021-05-13|May 13, 2021|03/2021|0.18|0.1813|212.15M|212.09M|2021-03-09|Mar 09, 2021|12/2020|0.09|0.0892|216.85M|216.87M|2020-12-02|Dec 02, 2020|09/2020|0.0829|--|200.02M|--|2020-11-23|Nov 23, 2020|09/2019|-0.02|--|195.3M|--|2020-11-18|Nov 18, 2020|12/2019|-0.1|--|193.5M|--
2021-12-25 13:40:31|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE||USD|Materials|Metals &amp; Mining|United States|US8581191009|9625|Steel Dynamics Stock Price Today   STLD Live Ticker - Investing.com|12.23B|12230000000|61.65|1,866,768|69.46%|33.77-74.37|60.75-61.91|61.45|198451226|1.51|5.56|15.7B|15700000000|11.09|1.04|1.69%|Jan 24, 2022|2022-01-24||||||||||41|2021-10-18|Oct 18, 2021|09/2021|4.96|4.8|5.09B|4.98B|2021-07-19|Jul 19, 2021|06/2021|3.4|3.31|4.47B|4.19B|2021-04-19|Apr 19, 2021|03/2021|2.1|1.86|3.54B|3.41B|2021-01-25|Jan 25, 2021|12/2020|0.97|0.7578|2.6B|2.53B|2020-10-19|Oct 19, 2020|09/2020|0.51|0.4708|2.33B|2.21B|2020-07-20|Jul 20, 2020|06/2020|0.47|0.4|2.09B|2.08B|2020-04-20|Apr 20, 2020|03/2020|0.88|0.79|2.58B|2.56B|2020-01-22|Jan 22, 2020|12/2019|0.62|0.55|2.37B|2.33B
2021-12-25 13:40:34|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE||USD|Communication Services|Entertainment|United States|US98156Q1085|900|WWE Stock Price Today   WWE Live Ticker - Investing.com|3.66B|3660000000|48.34|524,871|2.16%|45.87-70.72|47.85-48.76|47.75|75817081|1.39|31.59|1.02B|1020000000|1.53|0.48|1.00%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.52|0.3547|255.8M|258.97M|2021-07-29|Jul 29, 2021|06/2021|0.34|0.2501|265.6M|259.08M|2021-04-22|Apr 22, 2021|03/2021|0.51|0.2273|263.5M|257.57M|2021-02-04|Feb 04, 2021|12/2020|0.16|0.2798|238.2M|246.03M|2020-10-29|Oct 29, 2020|09/2020|0.57|0.3843|221.6M|221.66M|2020-07-30|Jul 30, 2020|06/2020|0.52|0.15|223.4M|230.88M|2020-04-23|Apr 23, 2020|03/2020|0.31|0.26|291M|272.42M|2020-02-06|Feb 06, 2020|12/2019|0.78|0.73|322.8M|333.27M
2021-12-25 13:40:37|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US35905A1097|2190|Frontdoor Inc Stock Price Today   FTDR Live Ticker - Investing.com|3.01B|3010000000|35.58|751,820|-29.61%|32.06-58.94|35.18-35.82|35.16|84682503|-|25.06|1.59B|1590000000|1.42|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-10-28|Oct 28, 2021|09/2021|0.91|0.6797|471M|476.46M|2021-08-04|Aug 04, 2021|06/2021|0.76|0.6221|462M|465.94M|2021-05-06|May 06, 2021|03/2021|0.1|0.0704|329M|326.75M|2021-02-18|Feb 18, 2021|12/2020|0.08|0.0467|323M|321.17M|2020-11-04|Nov 04, 2020|09/2020|0.59|0.5913|440M|434.24M|2020-08-05|Aug 05, 2020|06/2020|0.66|0.67|417M|413.28M|2020-05-06|May 06, 2020|03/2020|0.21|0.17|294M|290.47M|2020-02-26|Feb 26, 2020|12/2019|0.25|0.18|300M|300.16M
2021-12-25 13:40:40|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US4228061093|5200|Heico Stock Price Today   HEI Live Ticker - Investing.com|19.28B|19280000000|142.28|314,067|8.45%|115.57-151.6|141.14-143.38|140.69|135513506|1.16|64.48|1.87B|1870000000|2.21|0.18|0.13%|Mar 01, 2022|2022-03-01||||||||||33|2021-12-15|Dec 15, 2021|10/2021|0.62|0.5862|509.42M|503.15M|2021-08-24|Aug 24, 2021|07/2021|0.56|0.548|471.71M|486.78M|2021-05-25|May 25, 2021|04/2021|0.51|0.4796|466.65M|443.44M|2021-02-23|Feb 23, 2021|01/2021|0.51|0.4807|417.9M|419.09M|2020-12-21|Dec 21, 2020|10/2020|0.45|0.4116|426.18M|414.79M|2020-08-25|Aug 25, 2020|07/2020|0.4|0.33|386.41M|382.92M|2020-05-26|May 26, 2020|04/2020|0.55|0.42|468.15M|449.46M|2020-02-25|Feb 25, 2020|01/2020|0.89|0.77|506.28M|508.19M
2021-12-25 13:40:43|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US9264001028|19650|Victoria&#x27;s Secret &amp; Co Stock Price Today   VSCO Live Ticker - Investing.com|4.35B|4350000000|49.11|1,421,097|-|39.79-76|47.92-49.77|48.11|88592885|-|-|10.02B|10020000000|-|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||6|2021-11-17|Nov 17, 2021|10/2021|0.81|0.7027|1.44B|1.46B|2021-09-10|Sep 10, 2021|07/2020|-2.26|--|1.07B|--|2021-08-18|Aug 18, 2021|07/2021|1.71|1.59|1.61B|1.69B|2021-07-09|Jul 09, 2021|01/2021|-0.78|--|5.41B|--|2021-07-09|Jul 09, 2021|04/2020|-3.23|--|894.0M|--|2021-06-30|Jun 30, 2021|04/2021|1.97|--|1.55B|--||
2021-12-25 13:40:47|00724|48413|/equities/commscope-hlding|R1000GROWTH||USD|Information Technology|Communications Equipment|United States|US20337X1090|30000|Commscope Hlding Stock Price Today   COMM Live Ticker - Investing.com|2.21B|2210000000|10.83|4,145,688|-17.39%|9.25-22.18|10.68-10.93|10.74|204498997|1.69|-|8.49B|8490000000|-2.01|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.29|0.4|2.11B|2.21B|2021-08-05|Aug 05, 2021|06/2021|0.43|0.43|2.19B|2.17B|2021-05-06|May 06, 2021|03/2021|0.36|0.2937|2.07B|2.01B|2021-02-17|Feb 17, 2021|12/2020|0.59|0.455|2.13B|2.17B|2020-11-05|Nov 05, 2020|09/2020|0.51|0.3714|2.17B|2.13B|2020-08-06|Aug 06, 2020|06/2020|0.32|0.18|2.1B|2.06B|2020-05-07|May 07, 2020|03/2020|0.12|0.07|2.03B|1.97B|2020-02-20|Feb 20, 2020|12/2019|0.46|0.33|2.3B|2.28B
2021-12-25 13:40:49|00725|1164707|/equities/curevac-bv|R1000GROWTH||USD|Healthcare|Biotechnology|United States|NL0015436031|505|CureVac NV Stock Price Today   CVAC Live Ticker - Investing.com|6.88B|6880000000|36.80|720,268|-63.83%|35.05-133|35.63-37.21|36.13|186829171|-|-|12.68M|12680000|-|N/A|N/A|Apr 14, 2022|2022-04-14||||||||||4|2021-11-19|Nov 19, 2021|09/2021|-0.77|-0.71|29M|23.53M|2021-08-16|Aug 16, 2021|06/2021|-0.825|-0.85|22.2M|12.35M|2021-05-26|May 26, 2021|03/2021|-0.615|-0.61|10M|12.35M|2021-04-15|Apr 15, 2021|12/2020|-0.4|--|6M|--||||
2021-12-25 13:40:51|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE||USD|Real Estate|Real Estate Management &amp; Development|United States|US6837121036|1048|Opendoor Technologies Inc Stock Price Today   OPEN Live Ticker - Investing.com|9.12B|9120000000|14.89|13,258,013|-45.56%|12.65-39.2|14.21-14.99|14.79|612612711|-|-|4.45B|4450000000|-0.98|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.09|-0.1684|2.27B|2.01B|2021-08-11|Aug 11, 2021|06/2021|-0.24|-0.3359|1.19B|1.09B|2021-05-11|May 11, 2021|03/2021|-0.48|-0.4738|747.27M|747.24M|2021-03-04|Mar 04, 2021|12/2020|-0.49|-0.49|248.9M|243.94M|2020-12-21|Dec 21, 2020|09/2019|-0.46|--|3.48B|--|2020-12-21|Dec 21, 2020|12/2019|-0.17|--|1.26B|--|2020-12-02|Dec 02, 2020|09/2020|-0.8087|--|339M|--|2020-08-13|Aug 13, 2020|06/2020|-0.01|--|--|--
2021-12-25 13:40:54|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US62886E1082|36000|Ncr  Stock Price Today   NCR Live Ticker - Investing.com|5.18B|5180000000|39.30|1,236,165|7.49%|31.32-50|39.06-39.5|39.17|131800000|1.72|-|6.75B|6750000000|-0.91|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||32|2021-10-26|Oct 26, 2021|09/2021|0.69|0.6386|1.9B|1.93B|2021-08-03|Aug 03, 2021|06/2021|0.62|0.6238|1.68B|1.63B|2021-04-27|Apr 27, 2021|03/2021|0.51|0.4763|1.54B|1.54B|2021-02-09|Feb 09, 2021|12/2020|0.59|0.5875|1.63B|1.62B|2020-10-27|Oct 27, 2020|09/2020|0.54|0.4078|1.59B|1.56B|2020-07-28|Jul 28, 2020|06/2020|0.27|0.21|1.48B|1.41B|2020-04-30|Apr 30, 2020|03/2020|0.31|0.32|1.5B|1.51B|2020-02-11|Feb 11, 2020|12/2019|0.85|0.84|1.89B|1.75B
2021-12-25 13:40:57|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Technology|United States|US15687V1098|875|Certara Inc Stock Price Today   CERT Live Ticker - Investing.com|4.69B|4690000000|29.37|963,819|-22.34%|23.75-45.48|28.46-29.49|29|159659498|-|-|275.4M|275400000|-0.43|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||9|2021-11-09|Nov 09, 2021|09/2021|0.07|0.0575|73.94M|72.82M|2021-08-05|Aug 05, 2021|06/2021|0.03|0.0498|70.1M|69.52M|2021-05-07|May 07, 2021|03/2020|0.01|--|57.45M|--|2021-05-06|May 06, 2021|03/2021|0.06|0.06|66.7M|64.94M|2021-03-04|Mar 04, 2021|12/2020|0.09|0.09|64.6M|60.97M|2020-12-03|Dec 03, 2020|12/2019|-0.04|--|53.86M|--|2020-12-02|Dec 02, 2020|09/2020|0.0093|--|60.31M|--|2020-10-08|Oct 08, 2020|06/2019|-0.04|--|101.2M|--
2021-12-25 13:40:59|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US47074L1052|1496|Jamf Holding Stock Price Today   JAMF Live Ticker - Investing.com|4.66B|4660000000|39.11|1,100,009|22.03%|27.77-49.27|38.2-39.5|39.41|119045075|-|-|339.02M|339020000|-0.51|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||11|2021-11-11|Nov 11, 2021|09/2021|0.01|0.0083|95.62M|93.67M|2021-08-10|Aug 10, 2021|06/2021|0.06|0.05|86.24M|83.05M|2021-05-11|May 11, 2021|03/2021|0.08|0.0511|81.17M|76.68M|2021-03-04|Mar 04, 2021|12/2020|0.02|0.009|76.43M|70.57M|2020-11-12|Nov 12, 2020|09/2020|0.07|0.0277|70.4M|65.43M|2020-09-01|Sep 01, 2020|06/2020|0.05|0.07|62.23M|61.63M|2020-07-16|Jul 16, 2020|03/2019|-0.08|--|44.13M|--|2020-07-16|Jul 16, 2020|06/2019|-0.07|--|48.31M|--
2021-12-25 13:41:02|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US16359R1032|15544|Chemed Stock Price Today   CHE Live Ticker - Investing.com|8.05B|8050000000|525.31|94,783|-2.13%|403-560|515.58-530.3|516.16|15328108|0.48|27.61|2.13B|2130000000|19.03|1.44|0.31%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-28|Oct 28, 2021|09/2021|5.06|4.49|538.67M|531.87M|2021-07-27|Jul 27, 2021|06/2021|4.6|4.29|532.26M|511.85M|2021-04-27|Apr 27, 2021|03/2021|4.44|4.02|527.36M|510.26M|2021-02-23|Feb 23, 2021|12/2020|5.13|5.13|533.29M|537.2M|2020-10-29|Oct 29, 2020|09/2020|4.86|3.97|528.3M|514.22M|2020-07-29|Jul 29, 2020|06/2020|4.41|3.75|502.2M|522.9M|2020-04-28|Apr 28, 2020|03/2020|3.68|3.65|515.8M|523.04M|2020-02-18|Feb 18, 2020|12/2019|4.22|4.09|522.32M|524.2M
2021-12-25 13:41:06|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE||USD|Information Technology|Communications Equipment|United States|US90353W1036|1223|Ubiquiti Stock Price Today   UI Live Ticker - Investing.com|19.47B|19470000000|311.75|86,205|14.19%|236.11-401.81|309.73-314.58|309.99|62461733|1.33|33.05|1.88B|1880000000|9.43|2.40|0.80%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-05|Nov 05, 2021|09/2021|2.12|2.71|458.91M|518.68M|2021-08-27|Aug 27, 2021|06/2021|2.47|2.34|477.89M|464.87M|2021-05-07|May 07, 2021|03/2021|2.3|2.16|467.24M|407.15M|2021-02-05|Feb 05, 2021|12/2020|2.53|1.86|479.44M|363.98M|2020-11-06|Nov 06, 2020|09/2020|2.47|1.52|473.53M|314.29M|2020-08-21|Aug 21, 2020|06/2020|1.46|1.4|315.52M|306.31M|2020-05-08|May 08, 2020|03/2020|1.61|1.37|337.42M|308.1M|2020-02-07|Feb 07, 2020|12/2019|1.4|1.5|308.28M|335.41M
2021-12-25 13:41:09|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE||USD|Materials|Containers &amp; Packaging|United States|US3886891015|18775|Graphic Packaging Stock Price Today   GPK Live Ticker - Investing.com|5.73B|5730000000|18.67|2,182,909|10.28%|15.36-21.56|18.53-18.78|18.55|307099121|1.19|23.42|6.82B|6820000000|0.8|0.30|1.50%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.34|0.3143|1.78B|1.82B|2021-07-27|Jul 27, 2021|06/2021|0.26|0.2783|1.74B|1.69B|2021-04-27|Apr 27, 2021|03/2021|0.23|0.2501|1.65B|1.66B|2021-02-02|Feb 02, 2021|12/2020|0.28|0.2702|1.65B|1.59B|2020-10-20|Oct 20, 2020|09/2020|0.26|0.2237|1.7B|1.64B|2020-07-21|Jul 21, 2020|06/2020|0.26|0.19|1.61B|1.58B|2020-04-21|Apr 21, 2020|03/2020|0.31|0.25|1.6B|1.55B|2020-01-28|Jan 28, 2020|12/2019|0.23|0.23|1.52B|1.54B
2021-12-25 13:41:13|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US5534981064|4800|MSA Safety Stock Price Today   MSA Live Ticker - Investing.com|5.77B|5770000000|147.19|91,867|-1.19%|136.91-172.84|145.75-148.52|147.6|39207411|0.93|62.62|1.38B|1380000000|2.35|1.76|1.24%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.94|1.03|340.2M|341.34M|2021-07-28|Jul 28, 2021|06/2021|1.06|1.04|341.29M|329.22M|2021-04-28|Apr 28, 2021|03/2021|0.95|0.948|308.43M|308.55M|2021-02-18|Feb 18, 2021|12/2020|1.27|1.05|388.25M|335.74M|2020-10-28|Oct 28, 2020|09/2020|0.94|1.07|304.39M|329.07M|2020-07-29|Jul 29, 2020|06/2020|1.11|0.95|314.44M|314.23M|2020-04-29|Apr 29, 2020|03/2020|1.18|0.95|341.15M|314.57M|2020-02-19|Feb 19, 2020|12/2019|1.29|1.37|375.26M|382.6M
2021-12-25 13:41:15|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US00857U1079|550|agilon health Inc Stock Price Today   AGL Live Ticker - Investing.com|10.78B|10780000000|27.39|2,182,508|-|20.81-44.8|26.71-27.61|27.06|393655423|-|-|1.68B|1680000000|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||7|2021-10-28|Oct 28, 2021|09/2020|-0.03|--|312.7M|--|2021-10-28|Oct 28, 2021|09/2021|-0.09|-0.085|458.61M|450.52M|2021-08-04|Aug 04, 2021|06/2020|-0.01|--|293.6M|--|2021-08-04|Aug 04, 2021|06/2021|-0.79|-0.0531|498.96M|473.2M|2021-05-26|May 26, 2021|03/2020|-0.02|--|291.0M|--|2021-05-26|May 26, 2021|03/2021|-0.045|-0.0467|413.05M|413.05M|2021-03-03|Mar 03, 2021|12/2020|-0.1|--|321M|--|
2021-12-25 13:41:18|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE||USD|Materials|Containers &amp; Packaging|United States|US2283681060|33000|Crown Stock Price Today   CCK Live Ticker - Investing.com|13.32B|13320000000|105.68|1,001,042|7.18%|85.65-114.55|104.71-106.17|105.49|126042074|1.17|22.10|11.3B|11300000000|4.78|0.80|0.75%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-25|Oct 25, 2021|09/2021|2.03|1.96|2.92B|2.91B|2021-07-19|Jul 19, 2021|06/2021|2.14|1.78|2.86B|2.94B|2021-04-19|Apr 19, 2021|03/2021|1.83|1.39|3.08B|2.96B|2021-02-09|Feb 09, 2021|12/2020|1.5|1.28|2.96B|2.87B|2020-10-19|Oct 19, 2020|09/2020|1.96|1.58|3.17B|3.05B|2020-07-20|Jul 20, 2020|06/2020|1.33|1.3|2.69B|2.79B|2020-04-20|Apr 20, 2020|03/2020|1.13|0.89|2.76B|2.72B|2020-02-04|Feb 04, 2020|12/2019|1.04|0.95|2.79B|2.72B
2021-12-25 13:41:22|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE||USD|Consumer Staples|Beverages|United States|US1156371007|4700|Brown Forman A Stock Price Today   BFa Live Ticker - Investing.com|31.99B|31990000000|66.80|32,467|-8.49%|62.59-76.15|66.54-67.14|66.91|478879592|0.79|44.95|3.62B|3620000000|1.6|1.727|2.52%|Mar 09, 2022|2022-03-09||||||||||35|2021-12-08|Dec 08, 2021|10/2021|0.49|0.5251|994M|1.05B|2021-09-01|Sep 01, 2021|07/2021|0.4|0.3897|906M|830.95M|2021-06-09|Jun 09, 2021|04/2021|0.25|0.3291|812M|774.15M|2021-03-03|Mar 03, 2021|01/2021|0.45|0.4271|911M|902.29M|2020-12-08|Dec 08, 2020|10/2020|0.5|0.5078|985M|967.74M|2020-09-02|Sep 02, 2020|07/2020|0.4|0.3|753M|691.25M|2020-06-09|Jun 09, 2020|04/2020|0.27|0.27|709M|681.56M|2020-03-04|Mar 04, 2020|01/2020|0.48|0.5|899M|953.46M
2021-12-25 13:41:25|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE||USD|Communication Services|Entertainment|United States|US55825T1034|0|The Madison Square Garden Stock Price Today   MSGS Live Ticker - Investing.com|4.22B|4220000000|174.08|140,230|-1.83%|152.42-207.09|169.18-174.8|168.57|24218141|0.93|-|377.47M|377470000|-0.08|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.68|-1.25|18.79M|35.13M|2021-08-19|Aug 19, 2021|06/2021|2.03|-0.7606|146.9M|120.2M|2021-05-05|May 05, 2021|03/2021|0.22|-1.67|183.01M|151.49M|2021-02-03|Feb 03, 2021|12/2020|-1.68|-1.65|28.77M|25.52M|2020-11-09|Nov 09, 2020|09/2020|-1.18|-0.6413|57.04M|57.35M|2020-08-14|Aug 14, 2020|06/2020|-3.27|-2.14|-6.96M|12.39M|2020-05-11|May 11, 2020|03/2020|-4.92|0.43|423.96M|405.39M|2020-02-07|Feb 07, 2020|12/2019|2.8|2.63|628.81M|635.93M
2021-12-25 13:41:28|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US2435371073|3400|Deckers Outdoor Stock Price Today   DECK Live Ticker - Investing.com|9.79B|9790000000|356.66|454,836|21.84%|276.7-451.49|345.76-359|347.89|27448120|0.75|22.94|2.87B|2870000000|15.54|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|3.66|3.76|721.9M|761.83M|2021-07-29|Jul 29, 2021|06/2021|1.71|-0.0904|504.68M|407.54M|2021-05-20|May 20, 2021|03/2021|1.18|0.7296|561.19M|446.57M|2021-02-04|Feb 04, 2021|12/2020|8.99|7.14|1.08B|963.55M|2020-10-29|Oct 29, 2020|09/2020|3.58|2.68|623.53M|558.22M|2020-07-30|Jul 30, 2020|06/2020|-0.28|-1.11|283.17M|256.08M|2020-05-21|May 21, 2020|03/2020|0.57|0.09|374.91M|355.4M|2020-01-30|Jan 30, 2020|12/2019|7.14|6.55|938.74M|900.43M
2021-12-25 13:41:32|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US8485741099|14500|Spirit Aerosystems Stock Price Today   SPR Live Ticker - Investing.com|4.65B|4650000000|44.23|1,739,788|16.27%|32.93-53.63|43.68-44.75|43.73|105047298|1.93|-|3.76B|3760000000|-6.88|0.04|0.10%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-1.13|-0.7739|980M|1.02B|2021-08-04|Aug 04, 2021|06/2021|-0.31|-0.6967|1B|956.98M|2021-05-05|May 05, 2021|03/2021|-1.22|-0.8589|900.8M|901.12M|2021-02-23|Feb 23, 2021|12/2020|-1.31|-0.7994|876.6M|898.23M|2020-11-03|Nov 03, 2020|09/2020|-1.34|-1.38|806.3M|753.68M|2020-08-04|Aug 04, 2020|06/2020|-2.28|-1.25|644.6M|830.17M|2020-05-06|May 06, 2020|03/2020|-0.79|-1.27|1.08B|1.02B|2020-02-28|Feb 28, 2020|12/2019|0.79|1.64|1.96B|1.95B
2021-12-25 13:41:35|00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US87166B1026|24310|INC Research Holdings Inc Stock Price Today   SYNH Live Ticker - Investing.com|10.46B|10460000000|100.86|594,590|48.28%|66.01-104.18|99.34-101.27|100.18|103692056|1.76|42.30|4.98B|4980000000|2.38|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||28|2021-11-03|Nov 03, 2021|09/2021|1.22|1.17|1.35B|1.34B|2021-08-09|Aug 09, 2021|06/2021|0.97|0.9545|1.28B|1.27B|2021-04-29|Apr 29, 2021|03/2021|0.79|0.7439|1.21B|1.19B|2021-02-18|Feb 18, 2021|12/2020|1.11|1.1|1.14B|1.14B|2020-10-29|Oct 29, 2020|09/2020|1.04|0.9106|1.1B|1.13B|2020-08-06|Aug 06, 2020|06/2020|0.58|0.48|1.01B|987.99M|2020-04-30|Apr 30, 2020|03/2020|0.68|0.64|1.16B|1.14B|2020-02-20|Feb 20, 2020|12/2019|1.03|1.01|1.21B|1.19B
2021-12-25 13:41:37|00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US5790631080|6916|McAfee Corp Stock Price Today   MCFE Live Ticker - Investing.com|11.25B|11250000000|25.73|2,039,213|44.88%|15.9-32.83|25.68-25.75|25.71|437183456|-|-|2.62B|2620000000|-10.66|0.46|1.79%|Feb 22, 2022|2022-02-22||||||||||7|2021-11-08|Nov 08, 2021|09/2021|0.31|0.2002|491M|465.62M|2021-08-10|Aug 10, 2021|06/2021|0.28|0.1762|467M|434M|2021-05-04|May 04, 2021|03/2021|0.25|0.3557|442M|442M|2021-02-23|Feb 23, 2021|12/2020|0.28|0.3133|777M|738.6M|2020-11-19|Nov 19, 2020|09/2020|0.34|0.3565|728M|722.25M|2020-10-13|Oct 13, 2020|03/2020|0.02|--|685.0M|--|2020-09-02|Sep 02, 2020|06/2020|0.35|--|715.81M|--|
2021-12-25 13:41:41|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US01749D1054|3874|Allegro Microsystems Inc Stock Price Today   ALGM Live Ticker - Investing.com|6.54B|6540000000|34.49|716,379|39.13%|22.05-36.85|33.76-34.88|33.84|189702550|-|102.51|721.31M|721310000|0.34|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||9|2021-10-28|Oct 28, 2021|09/2021|0.2|0.1801|193.61M|188.04M|2021-07-29|Jul 29, 2021|06/2021|0.18|0.16|188.14M|177.6M|2021-05-05|May 05, 2021|03/2021|0.15|0.15|175.1M|175.09M|2021-02-02|Feb 02, 2021|12/2020|0.13|0.1217|164.45M|149.09M|2020-12-02|Dec 02, 2020|09/2020|0.09|0.1012|136.65M|136.62M|2020-10-06|Oct 06, 2020|03/2020|3.48|--|650.1M|--|2020-09-02|Sep 02, 2020|06/2020|0.07|--|115M|--|2008-01-29|Jan 29, 2008|06/2007|0.08|--|78.74M|--
2021-12-25 13:41:45|00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US5626621065|3400|Mandiant Inc Stock Price Today   MNDT Live Ticker - Investing.com|4.13B|4130000000|17.33|2,720,445|-22.53%|15.72-24.15|16.93-17.48|17.11|238209486|0.95|-|729.73M|729730000|-1.31|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.15|0.0617|121.97M|120.22M|2021-08-05|Aug 05, 2021|06/2021|0.09|0.0871|113.91M|248.86M|2021-04-27|Apr 27, 2021|03/2021|0.08|0.0632|246.35M|237.02M|2021-02-02|Feb 02, 2021|12/2020|0.12|0.1012|247.5M|240.14M|2020-10-27|Oct 27, 2020|09/2020|0.11|0.0716|238.46M|227.67M|2020-07-28|Jul 28, 2020|06/2020|0.09|-0.02|229.9M|214.77M|2020-04-28|Apr 28, 2020|03/2020|-0.02|-0.04|224.72M|221.09M|2020-02-05|Feb 05, 2020|12/2019|0.07|0.04|235.09M|226.65M
2021-12-25 13:41:47|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE||USD|Utilities|Independent Power and Renewable Electricity Producers|United States|CA11284V1058|1890|Brookfield Renewable Corp Stock Price Today   BEPC Live Ticker - Investing.com|13.26B|13260000000|36.65|667,594|-37.43%|33.45-63.31|35.7-36.81|36.03|361803857|-|-|3.21B|3210000000|-1.94|1.22|3.52%|Feb 25, 2022|2022-02-25||||||||||9|2021-11-05|Nov 05, 2021|09/2021|-0.21|-0.0381|966M|1.01B|2021-08-05|Aug 05, 2021|06/2021|-0.13|-0.03|817M|983M|2021-05-04|May 04, 2021|03/2021|-0.24|-0.05|839M|972M|2021-03-02|Mar 02, 2021|12/2020|-8.8|--|746M|--|2020-11-04|Nov 04, 2020|09/2020|-11.27|--|724M|--|2020-08-26|Aug 26, 2020|06/2020|0.64|--|1.62B|--|2020-06-25|Jun 25, 2020|12/2019|1.6|--|2.24B|--|2020-06-22|Jun 22, 2020|03/2019|0.58|--|617.0M|--
2021-12-25 13:41:50|00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US83001A1025|1950|Six Flags Stock Price Today   SIX Live Ticker - Investing.com|3.71B|3710000000|43.09|1,535,576|28.05%|30.88-51.75|42.94-44.14|43.26|85983101|2.43|89.54|1.29B|1290000000|0.48|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.8|1.42|638.28M|587.74M|2021-07-28|Jul 28, 2021|06/2021|0.81|-0.2186|459.79M|332.16M|2021-04-28|Apr 28, 2021|03/2021|-1.12|-1.3|82.02M|47.17M|2021-02-24|Feb 24, 2021|12/2020|-1|-0.9016|108.6M|86.47M|2020-10-28|Oct 28, 2020|09/2020|-1.37|-0.9568|126.33M|142.74M|2020-07-29|Jul 29, 2020|06/2020|-1.62|-1.02|19.14M|50.56M|2020-04-30|Apr 30, 2020|03/2020|-1|-1.03|102.5M|93.06M|2020-02-20|Feb 20, 2020|12/2019|-0.13|0.14|261M|260.11M
2021-12-25 13:41:55|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US3802371076|6621|Godaddy Inc Stock Price Today   GDDY Live Ticker - Investing.com|12.66B|12660000000|76.04|1,487,061|-10.5%|65.7-93.75|75.12-76.26|75.7|166527164|0.98|57.19|3.67B|3670000000|1.33|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||27|2021-11-03|Nov 03, 2021|09/2021|0.58|0.39|964M|945.72M|2021-08-04|Aug 04, 2021|06/2021|0.27|0.3215|931.3M|920.24M|2021-05-05|May 05, 2021|03/2021|0.06|0.325|901.1M|885.25M|2021-02-11|Feb 11, 2021|12/2020|0.41|0.3642|873.9M|865.16M|2020-11-04|Nov 04, 2020|09/2020|0.38|0.3393|844.4M|835.25M|2020-08-05|Aug 05, 2020|06/2020|-4.06|0.15|806.4M|794.43M|2020-05-06|May 06, 2020|03/2020|0.24|0.17|792M|789.86M|2020-02-13|Feb 13, 2020|12/2019|0.34|0.31|780.4M|777.02M
2021-12-25 13:41:57|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US1033041013|14284|Boyd Gaming Stock Price Today   BYD Live Ticker - Investing.com|7.27B|7270000000|64.68|1,146,286|51.83%|41.12-71|63.97-65|63.9|112345594|2.06|16.86|3.13B|3130000000|3.84|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.3|1.26|843.06M|839.74M|2021-07-27|Jul 27, 2021|06/2021|1.54|0.9769|893.6M|808.72M|2021-04-27|Apr 27, 2021|03/2021|0.93|0.4573|753.31M|681.39M|2021-02-16|Feb 16, 2021|12/2020|0.46|0.3868|635.87M|632.27M|2020-10-26|Oct 26, 2020|09/2020|0.38|0.1951|652.24M|630.06M|2020-07-28|Jul 28, 2020|06/2020|-0.98|-1.47|209.86M|173.57M|2020-04-28|Apr 28, 2020|03/2020|-0.02|0.18|680.53M|757.84M|2020-02-20|Feb 20, 2020|12/2019|0.5|0.46|833.13M|826.23M
2021-12-25 13:42:00|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US4622601007|241|Iovance Biotherapeutics Inc Stock Price Today   IOVA Live Ticker - Investing.com|3.16B|3160000000|20.16|1,664,757|-59.31%|15.92-54.21|19.51-20.34|19.83|156899118|0.76|-|-|-|-2.09|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-11-04|Nov 04, 2021|09/2021|-0.55|-0.5289|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.53|-0.5124|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.51|-0.4864|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.47|-0.4425|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.4|-0.4608|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.47|-0.53|0.00|4.7M|2020-05-05|May 05, 2020|03/2020|-0.55|-0.52|0.00|4.7M|2020-02-25|Feb 25, 2020|12/2019|-0.5|-0.42|0.00|--
2021-12-25 13:42:05|00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|US0171751003|10407|Alleghany Stock Price Today   Y Live Ticker - Investing.com|8.94B|8940000000|652.86|58,177|9.15%|563.47-737.89|647.3-654.27|642.51|13699071|0.66|13.51|10.85B|10850000000|48.32|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-1.26|-4.6|1.98B|--|2021-08-05|Aug 05, 2021|06/2021|17.39|15.1|1.88B|--|2021-05-06|May 06, 2021|03/2021|9.81|4.26|1.75B|--|2021-02-23|Feb 23, 2021|12/2020|6.77|5.04|1.95B|--|2020-11-03|Nov 03, 2020|09/2020|3.23|-1.09|1.64B|--|2020-08-04|Aug 04, 2020|06/2020|0.86|4.36|1.48B|--|2020-05-05|May 05, 2020|03/2020|4.99|7.95|1.53B|--|2020-02-19|Feb 19, 2020|12/2019|-6.09|8.46|1.51B|1.45B
2021-12-25 13:42:08|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US1170431092|14382|Brunswick Stock Price Today   BC Live Ticker - Investing.com|7.47B|7470000000|96.87|552,040|18.87%|75.87-117.62|95.69-97.36|95.87|77095328|1.69|12.92|5.58B|5580000000|7.5|1.34|1.43%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-28|Oct 28, 2021|09/2021|2.07|1.95|1.43B|1.42B|2021-07-29|Jul 29, 2021|06/2021|2.52|2.15|1.55B|1.5B|2021-04-29|Apr 29, 2021|03/2021|2.24|1.46|1.43B|1.21B|2021-01-28|Jan 28, 2021|12/2020|1.32|1.02|1.16B|1.05B|2020-10-29|Oct 29, 2020|09/2020|1.8|1.38|1.23B|1.08B|2020-07-30|Jul 30, 2020|06/2020|0.99|0.45|987.8M|806.36M|2020-04-30|Apr 30, 2020|03/2020|0.96|0.85|965.5M|992.93M|2020-01-30|Jan 30, 2020|12/2019|0.82|0.75|917.6M|905.56M
2021-12-25 13:42:12|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|BMG0750C1082|13000|Axalta Coating Systems Ltd Stock Price Today   AXTA Live Ticker - Investing.com|7.27B|7270000000|31.83|2,088,041|10.67%|26.42-34.2|31.62-31.98|31.53|228350964|1.4|26.50|4.35B|4350000000|1.2|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||28|2021-10-25|Oct 25, 2021|09/2021|0.39|0.3395|1.09B|1.09B|2021-07-26|Jul 26, 2021|06/2021|0.48|0.4599|1.13B|1.13B|2021-04-26|Apr 26, 2021|03/2021|0.5|0.4273|1.06B|1.06B|2021-02-17|Feb 17, 2021|12/2020|0.58|0.4308|1.08B|1.07B|2020-10-21|Oct 21, 2020|09/2020|0.59|0.3299|1.03B|1.03B|2020-07-29|Jul 29, 2020|06/2020|-0.15|-0.09|652.7M|652.77M|2020-05-05|May 05, 2020|03/2020|0.31|0.3|983.5M|983.73M|2020-01-30|Jan 30, 2020|12/2019|0.42|0.43|1.1B|1.1B
2021-12-25 13:42:15|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US2576511099|13100|Donaldson Stock Price Today   DCI Live Ticker - Investing.com|7.12B|7120000000|57.64|448,771|1.89%|54.76-69.35|57.3-57.92|57.09|123532038|1.35|24.38|2.98B|2980000000|2.36|0.88|1.59%|Mar 09, 2022|2022-03-09||||||||||33|2021-12-01|Dec 01, 2021|10/2021|0.61|0.5533|760.9M|745.39M|2021-09-02|Sep 02, 2021|07/2021|0.66|0.66|773.1M|770.69M|2021-06-02|Jun 02, 2021|04/2021|0.66|0.5817|765M|707.59M|2021-02-25|Feb 25, 2021|01/2021|0.52|0.5133|679.1M|653.97M|2020-12-03|Dec 03, 2020|10/2020|0.48|0.445|636.6M|615.01M|2020-09-03|Sep 03, 2020|07/2020|0.5|0.44|617.4M|614.16M|2020-06-02|Jun 02, 2020|04/2020|0.5|0.38|629.7M|606.01M|2020-03-05|Mar 05, 2020|01/2020|0.5|0.48|662M|696.41M
2021-12-25 13:42:18|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US5367971034|14538|Lithia Motors Stock Price Today   LAD Live Ticker - Investing.com|8.75B|8750000000|289.03|387,650|-0.34%|272.76-417.98|282.28-289.86|285.02|30279561|1.68|8.59|20.46B|20460000000|33.64|1.40|0.48%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-20|Oct 20, 2021|09/2021|11.21|9.3|6.17B|5.78B|2021-07-21|Jul 21, 2021|06/2021|11.12|6.17|6.01B|5.08B|2021-04-21|Apr 21, 2021|03/2021|5.89|4.76|4.34B|3.91B|2021-02-03|Feb 03, 2021|12/2020|5.46|5.09|3.94B|3.91B|2020-10-21|Oct 21, 2020|09/2020|6.89|6.08|3.62B|3.57B|2020-07-22|Jul 22, 2020|06/2020|3.72|1.54|2.76B|2.52B|2020-04-22|Apr 22, 2020|03/2020|2.01|1.98|2.8B|2.87B|2020-02-12|Feb 12, 2020|12/2019|2.95|2.97|3.27B|3.22B
2021-12-25 13:42:21|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|US1152361010|10843|Brown&amp;Brown Stock Price Today   BRO Live Ticker - Investing.com|19.21B|19210000000|68.03|1,334,546|46.9%|42.72-68.53|67.63-68.38|67.57|282426839|0.72|33.15|3.77B|3770000000|2.05|0.41|0.63%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.58|0.5246|770.3M|761.46M|2021-07-26|Jul 26, 2021|06/2021|0.49|0.3985|727.3M|683.15M|2021-04-26|Apr 26, 2021|03/2021|0.7|0.5685|815.3M|753.63M|2021-01-25|Jan 25, 2021|12/2020|0.32|0.2912|642.1M|623.34M|2020-10-26|Oct 26, 2020|09/2020|0.52|0.4272|674M|641.76M|2020-07-27|Jul 27, 2020|06/2020|0.34|0.28|598.8M|574.54M|2020-04-27|Apr 27, 2020|03/2020|0.51|0.46|698.5M|678.82M|2020-01-27|Jan 27, 2020|12/2019|0.28|0.27|579M|563.56M
2021-12-25 13:42:25|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US0010841023|21426|AGCO Stock Price Today   AGCO Live Ticker - Investing.com|8.65B|8650000000|115.62|583,905|14.96%|97.68-155.87|115.25-116.69|114.36|74834173|1.33|11.68|10.7B|10700000000|9.89|0.80|0.71%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.41|1.85|2.73B|2.86B|2021-07-29|Jul 29, 2021|06/2021|2.88|2.2|2.88B|2.73B|2021-04-29|Apr 29, 2021|03/2021|2|1.13|2.38B|2.22B|2021-02-04|Feb 04, 2021|12/2020|1.54|1.12|2.72B|2.53B|2020-11-03|Nov 03, 2020|09/2020|2.09|0.972|2.5B|2.13B|2020-07-30|Jul 30, 2020|06/2020|1.11|0.08|2.01B|1.8B|2020-05-05|May 05, 2020|03/2020|0.86|0.42|1.93B|1.86B|2020-02-06|Feb 06, 2020|12/2019|0.94|1.55|2.51B|2.67B
2021-12-25 13:42:28|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US6443931000|231|New Fortress Energy LLC Stock Price Today   NFE Live Ticker - Investing.com|5.22B|5220000000|25.25|1,009,325|-55.7%|20.75-65.9|24.36-25.54|24.86|206863242|-|-|819.88M|819880000|-0.29|0.40|1.63%|Mar 09, 2022|2022-03-09||||||||||16|2021-11-03|Nov 03, 2021|09/2021|-0.05|0.3077|188.39M|336.23M|2021-08-05|Aug 05, 2021|06/2021|-0.03|0.019|223.84M|155.37M|2021-05-07|May 07, 2021|03/2021|-0.21|-0.0135|91.2M|146.88M|2021-03-16|Mar 16, 2021|12/2020|0.00|0.0724|94.77M|115.07M|2020-10-29|Oct 29, 2020|09/2020|-0.21|0.1201|83.86M|139.55M|2020-08-03|Aug 03, 2020|06/2020|-0.8152|-0.23|76.18M|126.83M|2020-05-05|May 05, 2020|03/2020|-0.32|-0.19|63.5M|80.38M|2020-03-04|Mar 04, 2020|12/2019|-0.197|-0.25|52.28M|54.83M
2021-12-25 13:42:31|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US4432011082|0|Howmet Aerospace Inc Stock Price Today   HWM Live Ticker - Investing.com|13.3B|13300000000|31.13|2,840,420|13.7%|22.91-36.03|30.32-31.23|30.3|427217982|1.86|47.89|4.93B|4930000000|0.65|0.08|0.28%|Feb 01, 2022|2022-02-01||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.27|0.2531|1.28B|1.3B|2021-08-04|Aug 04, 2021|06/2021|0.22|0.2155|1.2B|1.22B|2021-05-06|May 06, 2021|03/2021|0.22|0.1918|1.21B|1.22B|2021-02-03|Feb 03, 2021|12/2020|0.21|0.1713|1.24B|1.23B|2020-11-09|Nov 09, 2020|09/2020|0.03|0.0483|1.13B|1.12B|2020-08-06|Aug 06, 2020|06/2020|0.12|0.06|1.25B|1.12B|2020-05-05|May 05, 2020|03/2020|0.62|0.41|3.21B|3.04B|2020-01-27|Jan 27, 2020|12/2019|0.431|0.54|3.4B|3,477M
2021-12-25 13:42:34|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US8305661055|8800|Skechers Stock Price Today   SKX Live Ticker - Investing.com|6.59B|6590000000|42.27|1,457,270|17.03%|33.8-55.87|41.65-42.81|41.61|155841200|1.48|17.36|5.96B|5960000000|2.43|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.68|0.712|1.55B|1.62B|2021-07-22|Jul 22, 2021|06/2021|0.88|0.5157|1.66B|1.49B|2021-04-22|Apr 22, 2021|03/2021|0.63|0.5105|1.43B|1.35B|2021-02-04|Feb 04, 2021|12/2020|0.24|0.2983|1.32B|1.31B|2020-10-29|Oct 29, 2020|09/2020|0.53|0.3644|1.3B|1.2B|2020-07-23|Jul 23, 2020|06/2020|-0.48|-0.67|729.47M|653.28M|2020-04-23|Apr 23, 2020|03/2020|0.39|0.39|1.24B|1.22B|2020-02-06|Feb 06, 2020|12/2019|0.39|0.39|1.33B|1.25B
2021-12-25 13:42:38|00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US12508E1010|6500|CDK Global Holdings LLC Stock Price Today   CDK Live Ticker - Investing.com|4.86B|4860000000|41.06|867,672|-19.93%|38.53-55.51|40.83-41.26|40.73|118334930|1.3|24.34|1.7B|1700000000|1.69|0.60|1.49%|Feb 02, 2022|2022-02-02||||||||||29|2021-11-02|Nov 02, 2021|09/2021|0.77|0.6675|440M|441.05M|2021-08-17|Aug 17, 2021|06/2021|0.66|0.6725|420.1M|427.67M|2021-05-06|May 06, 2021|03/2021|0.69|1.21|433.1M|430.25M|2021-02-08|Feb 08, 2021|12/2020|0.59|0.658|406.3M|418.77M|2020-11-02|Nov 02, 2020|09/2020|0.82|0.67|493.6M|466.93M|2020-08-04|Aug 04, 2020|06/2020|0.67|0.51|449.6M|423.1M|2020-05-05|May 05, 2020|03/2020|0.92|0.86|516.3M|508.36M|2020-02-04|Feb 04, 2020|12/2019|0.8|0.8|499.6M|493.02M
2021-12-25 13:42:41|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US6806652052|8000|Olin Stock Price Today   OLN Live Ticker - Investing.com|9.03B|9030000000|56.67|1,428,492|118.38%|22.76-64.76|56.1-56.91|55.84|159377460|1.38|9.67|8.13B|8130000000|5.86|0.80|1.54%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-21|Oct 21, 2021|09/2021|2.4|2|2.34B|2.37B|2021-07-27|Jul 27, 2021|06/2021|2.26|1.47|2.22B|2.12B|2021-04-27|Apr 27, 2021|03/2021|1.54|1.36|1.92B|1.93B|2021-01-28|Jan 28, 2021|12/2020|-0.096|-0.1048|1.65B|1.45B|2020-11-04|Nov 04, 2020|09/2020|-0.0323|-0.2277|1.44B|1.41B|2020-08-05|Aug 05, 2020|06/2020|-0.6067|-0.5|1.24B|1.28B|2020-04-29|Apr 29, 2020|03/2020|-0.3883|-0.26|1.43B|1.37B|2020-02-04|Feb 04, 2020|12/2019|-0.1765|-0.13|1.39B|1.39B
2021-12-25 13:42:44|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE||USD|Consumer Staples|Food Products|United States|US2372661015|10000|Darling Stock Price Today   DAR Live Ticker - Investing.com|10.44B|10440000000|64.49|1,267,433|14.98%|54.86-85.98|64.01-64.9|64.38|161808213|1.11|20.00|4.45B|4450000000|3.22|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.88|0.8182|1.19B|1.2B|2021-08-10|Aug 10, 2021|06/2021|1.17|0.8697|1.2B|1.11B|2021-05-11|May 11, 2021|03/2021|0.9|0.6174|1.05B|1.01B|2021-03-02|Mar 02, 2021|12/2020|0.27|0.3824|1.02B|908.07M|2020-11-03|Nov 03, 2020|09/2020|0.61|0.443|850.57M|859M|2020-08-05|Aug 05, 2020|06/2020|0.39|0.3|848.67M|840.05M|2020-05-06|May 06, 2020|03/2020|0.51|0.41|852.84M|852.03M|2020-02-25|Feb 25, 2020|12/2019|1.44|0.22|859.43M|873.33M
2021-12-25 13:42:48|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US9604131022|9220|Westlake Chemical Stock Price Today   WLK Live Ticker - Investing.com|12.06B|12060000000|94.36|568,854|16.36%|74.42-106.47|92.43-94.96|92.42|127821964|1.38|8.21|10.24B|10240000000|11.48|1.19|1.27%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-02|Nov 02, 2021|09/2021|4.69|3.96|3.06B|2.79B|2021-08-03|Aug 03, 2021|06/2021|4.04|3.52|2.86B|2.61B|2021-05-04|May 04, 2021|03/2021|1.87|1.54|2.36B|2.07B|2021-02-23|Feb 23, 2021|12/2020|0.87|0.7425|1.97B|1.97B|2020-11-03|Nov 03, 2020|09/2020|0.45|0.4677|1.9B|1.89B|2020-08-06|Aug 06, 2020|06/2020|0.11|0.00|1.71B|1.66B|2020-05-04|May 04, 2020|03/2020|0.65|0.57|1.93B|1.91B|2020-02-18|Feb 18, 2020|12/2019|0.59|0.86|1.88B|1.92B
2021-12-25 13:42:50|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US74275K1088|1920|Procore Technologies Inc Stock Price Today   PCOR Live Ticker - Investing.com|10.79B|10790000000|81.72|727,304|-|74.34-108.19|79.82-81.81|80.88|132018026|-|-|368.72M|368720000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-04|Nov 04, 2021|09/2021|-0.05|-0.075|131.99M|126.37M|2021-08-05|Aug 05, 2021|06/2021|-0.0832|-0.143|122.79M|116.66M|2021-06-02|Jun 02, 2021|03/2021|-0.01|-0.01|113.92M|113.9M|2021-05-10|May 10, 2021|03/2020|-0.15|--|92.34M|--||||
2021-12-25 13:42:54|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US60646V1052|6392|Mister Car Wash Inc Stock Price Today   MCW Live Ticker - Investing.com|5.51B|5510000000|18.54|926,180|-|15.67-24.31|17.59-18.72|17.88|297341227|-|-|566.9M|566900000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-11|Nov 11, 2021|09/2021|0.11|0.0973|194.31M|188.16M|2021-08-12|Aug 12, 2021|06/2021|0.14|0.078|197.08M|192.24M|2021-06-17|Jun 17, 2021|03/2020|0.03|--|155.3M|--|2021-06-17|Jun 17, 2021|12/2020|0.08|--|175.5M|--|2021-06-02|Jun 02, 2021|03/2021|0.0899|--|175.5M|--|||
2021-12-25 13:42:57|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US7075691094|18321|Penn National Gaming Stock Price Today   PENN Live Ticker - Investing.com|8.69B|8690000000|51.40|5,562,648|-45.7%|43.36-142|50.32-52.2|50.87|169008426|2.49|22.96|5.36B|5360000000|2.24|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.52|0.8463|1.51B|1.51B|2021-08-05|Aug 05, 2021|06/2021|1.17|0.9294|1.55B|1.47B|2021-05-06|May 06, 2021|03/2021|0.55|0.2561|1.27B|1.14B|2021-02-04|Feb 04, 2021|12/2020|0.07|0.247|1.03B|1.08B|2020-10-29|Oct 29, 2020|09/2020|0.93|0.5275|1.13B|1.1B|2020-08-06|Aug 06, 2020|06/2020|-1.69|-2.1|305.5M|242.99M|2020-05-07|May 07, 2020|03/2020|-5.26|0.26|1.12B|1.23B|2020-02-06|Feb 06, 2020|12/2019|-0.8|0.36|1.34B|1.35B
2021-12-25 13:43:00|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE||USD|Consumer Staples|Food Products|United States|US72147K1088|58900|Pilgrims Pride Stock Price Today   PPC Live Ticker - Investing.com|6.71B|6710000000|27.55|448,378|42.38%|18.52-29.7|27.52-27.96|27.9|243675522|1.1|-|13.86B|13860000000|-0.02|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.67|0.7517|3.83B|3.72B|2021-07-28|Jul 28, 2021|06/2021|0.63|0.5657|3.64B|3.3B|2021-04-28|Apr 28, 2021|03/2021|0.42|0.3486|3.27B|3.26B|2021-02-11|Feb 11, 2021|12/2020|0.25|0.325|3.12B|3.31B|2020-10-28|Oct 28, 2020|09/2020|0.66|0.335|3.08B|3.01B|2020-07-29|Jul 29, 2020|06/2020|0.00|0.07|2.82B|2.95B|2020-04-29|Apr 29, 2020|03/2020|0.1894|0.16|3.07B|3B|2020-02-20|Feb 20, 2020|12/2019|0.14|0.26|3.06B|2.89B
2021-12-25 13:43:03|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US92918V1098|944|Vroom Stock Price Today   VRM Live Ticker - Investing.com|1.51B|1510000000|11.00|2,491,231|-74.35%|10.12-53.16|10.62-11.22|10.84|136907849|-|-|2.66B|2660000000|-2.23|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||10|2021-11-09|Nov 09, 2021|09/2021|-0.7|-0.7317|896.76M|887.73M|2021-08-11|Aug 11, 2021|06/2021|-0.48|-0.4913|761.89M|650.85M|2021-05-12|May 12, 2021|03/2021|-0.57|-0.6218|591.12M|517.23M|2021-03-03|Mar 03, 2021|12/2020|-0.44|-0.3725|405.83M|401.22M|2020-11-11|Nov 11, 2020|09/2020|-0.29|-0.3639|323.01M|311.06M|2020-08-13|Aug 13, 2020|06/2019|-6.9|--|260.9M|--|2020-08-12|Aug 12, 2020|06/2020|-0.34|-0.55|253.09M|234.94M|2020-06-03|Jun 03, 2020|03/2020|-0.38|--|375.8M|--
2021-12-25 13:43:06|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH||USD|Information Technology|Software|United States|US25862V1052|633|DoubleVerify Holdings Inc Stock Price Today   DV Live Ticker - Investing.com|5.2B|5200000000|32.76|989,895|-|27.22-48.42|31.41-32.85|32.16|158588068|-|564.63|305.85M|305850000|0.06|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.05|0.0875|83.1M|81.8M|2021-07-29|Jul 29, 2021|06/2021|-0.08|0.0564|76.52M|73.21M|2021-05-25|May 25, 2021|03/2021|0.1|0.064|67.6M|66.23M|2021-03-03|Mar 03, 2021|12/2020|0.205|--|78.6M|--|2021-02-12|Feb 12, 2021|03/2020|0.02|--|51.22M|--|2021-02-12|Feb 12, 2021|06/2020|0.03|--|53.02M|--||
2021-12-25 13:43:09|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US21874C1027|3700|Core &amp; Main Inc Stock Price Today   CNM Live Ticker - Investing.com|7.17B|7170000000|29.51|297,235|-|21.45-31.93|28.26-30.17|28.4|242859773|-|89.82|4.2B|4200000000|0.33|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||7|2021-12-07|Dec 07, 2021|10/2021|0.39|0.3018|1.4B|1.3B|2021-09-14|Sep 14, 2021|07/2021|0.1907|0.074|1.3B|1.23B|2021-07-13|Jul 13, 2021|01/2021|-0|--|831.8M|--|2021-07-13|Jul 13, 2021|04/2020|-0.02|--|842.1M|--|2021-07-13|Jul 13, 2021|07/2020|0.1|--|955.9M|--|2021-07-13|Jul 13, 2021|10/2020|0.11|--|1.01B|--|2021-06-30|Jun 30, 2021|04/2021|0.17|--|1.06B|--|
2021-12-25 13:43:12|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE||USD|Consumer Staples|Personal Products|United States|KYG4412G1010|9900|Herbalife Stock Price Today   HLF Live Ticker - Investing.com|4.1B|4100000000|40.18|1,025,772|-17.05%|36.52-59|39.03-40.59|40.2|102132940|1.09|9.31|5.9B|5900000000|4.32|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.21|1.06|1.43B|1.45B|2021-08-03|Aug 03, 2021|06/2021|1.52|1.29|1.55B|1.56B|2021-05-04|May 04, 2021|03/2021|1.42|1.09|1.5B|1.44B|2021-02-17|Feb 17, 2021|12/2020|0.71|0.838|1.41B|1.45B|2020-11-05|Nov 05, 2020|09/2020|1.15|0.8763|1.52B|1.41B|2020-08-06|Aug 06, 2020|06/2020|0.95|0.86|1.35B|1.3B|2020-05-07|May 07, 2020|03/2020|0.83|0.59|1.26B|1.17B|2020-02-18|Feb 18, 2020|12/2019|0.74|0.63|1.22B|1.22B
2021-12-25 13:43:15|00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US2641201064|1653|Duck Creek Technologies Inc Stock Price Today   DCT Live Ticker - Investing.com|3.95B|3950000000|29.90|819,648|-31.69%|26.86-59.4|29.17-30.15|29.92|132046578|-|-|260.35M|260350000|-0.13|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||10|2021-10-14|Oct 14, 2021|08/2021|0.02|0.0155|70.85M|69.1M|2021-07-08|Jul 08, 2021|05/2021|0.03|-0.01|67.94M|63.81M|2021-04-05|Apr 05, 2021|02/2021|0.01|-0.0291|62.65M|59.21M|2021-01-07|Jan 07, 2021|11/2020|0.02|-0.0073|58.91M|55.65M|2020-10-20|Oct 20, 2020|08/2020|0.02|-0.0271|58.32M|53.47M|2020-07-29|Jul 29, 2020|05/2020|0.01|--|53.95M|--|2020-07-23|Jul 23, 2020|05/2019|-0.11|--|123.4M|--|2020-07-23|Jul 23, 2020|08/2019|-0.02|--|47.92M|--
2021-12-25 13:43:18|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|BMG3922B1072|105400|Genpact Stock Price Today   G Live Ticker - Investing.com|9.85B|9850000000|52.36|671,481|25.41%|38.28-53.07|52.32-53.07|52.49|188056571|1.41|27.25|3.9B|3900000000|1.92|0.43|0.84%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.66|0.5634|1.02B|1.01B|2021-08-05|Aug 05, 2021|06/2021|0.66|0.5394|988.13M|964.93M|2021-05-10|May 10, 2021|03/2021|0.59|0.484|946.07M|924.45M|2021-02-09|Feb 09, 2021|12/2020|0.51|0.4907|950.57M|934.43M|2020-11-02|Nov 02, 2020|09/2020|0.56|0.4921|935.52M|903.78M|2020-08-06|Aug 06, 2020|06/2020|0.52|0.34|900.09M|838.67M|2020-05-11|May 11, 2020|03/2020|0.53|0.45|923.19M|894.39M|2020-02-06|Feb 06, 2020|12/2019|0.57|0.56|940.74M|911.81M
2021-12-25 13:43:21|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US70435P1021|2067|Paycor HCM Inc Stock Price Today   PYCR Live Ticker - Investing.com|5.23B|5230000000|29.99|551,542|-|24-39.71|29.1-30.64|29.18|174429903|-|-|366.44M|366440000|-0.76|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.01|0.0281|92.73M|90.11M|2021-08-31|Aug 31, 2021|06/2021|0.0008|0.0377|88.01M|85.96M|2021-06-02|Jun 02, 2021|03/2021|0.1588|--|99.82M|--|2021-04-26|Apr 26, 2021|03/2020|-0.12|--|95.87M|--|2021-04-26|Apr 26, 2021|06/2020|-0.15|--|73.36M|--|2021-04-26|Apr 26, 2021|09/2020|-0.13|--|79.06M|--||
2021-12-25 13:43:23|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US12468P1049|628|C3 Ai Inc Stock Price Today   AI Live Ticker - Investing.com|3.6B|3600000000|34.25|3,458,872|-78.73%|27.54-176.82|33.06-34.55|33.44|105037332|-|-|212.06M|212060000|-1.3|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||6|2021-12-01|Dec 01, 2021|10/2021|-0.23|-0.2939|58.26M|56.95M|2021-09-01|Sep 01, 2021|07/2021|-0.2205|-0.2799|52.41M|51.27M|2021-06-03|Jun 03, 2021|04/2021|-0.24|-0.2511|52.28M|50.6M|2021-03-02|Mar 02, 2021|01/2021|-0.13|-0.1237|49.1M|49.08M|2020-12-30|Dec 30, 2020|10/2020|-0.13|--|41.32M|--|2020-11-13|Nov 13, 2020|01/2020|-0.1|--|41.28M|--||
2021-12-25 13:43:27|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE||USD|Financial|Consumer Finance|United States|US2253101016|2033|Credit Acceptance Stock Price Today   CACC Live Ticker - Investing.com|10.14B|10140000000|680.00|108,964|106.69%|321.98-703.27|671.09-684.9|670.99|14915157|1.16|12.56|1.84B|1840000000|54.13|N/A|N/A|Jan 31, 2022|2022-01-31||||||||||33|2021-11-01|Nov 01, 2021|09/2021|15.79|11.74|470.1M|461.37M|2021-07-29|Jul 29, 2021|06/2021|17.18|10.36|471.7M|454.09M|2021-04-29|Apr 29, 2021|03/2021|11.82|7.93|451M|429.2M|2021-02-01|Feb 01, 2021|12/2020|9.43|7.21|447.4M|429.19M|2020-10-29|Oct 29, 2020|09/2020|13.56|5.69|426.5M|415.56M|2020-07-30|Jul 30, 2020|06/2020|5.4|4.84|406.3M|384.56M|2020-05-27|May 27, 2020|03/2020|-4.61|3.58|389.1M|403.62M|2020-01-30|Jan 30, 2020|12/2019|8.6|8.85|385.9M|379.65M
2021-12-25 13:43:30|00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE||USD|Financial|Banks|United States|US85917A1007|1460|Sterling Bancorp Stock Price Today   STL Live Ticker - Investing.com|4.91B|4910000000|25.49|1,262,737|42.01%|17.54-27.57|25.4-25.74|25.21|192700767|1.53|13.58|518.16M|518160000|1.88|0.28|1.14%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-20|Oct 20, 2021|09/2021|0.52|0.5157|244.97M|250.58M|2021-07-22|Jul 22, 2021|06/2021|0.52|0.4964|249.02M|251.34M|2021-04-19|Apr 19, 2021|03/2021|0.51|0.4579|250.27M|247.27M|2021-01-20|Jan 20, 2021|12/2020|0.49|0.463|256.07M|247.27M|2020-10-21|Oct 21, 2020|09/2020|0.45|0.3947|245.54M|244.85M|2020-07-22|Jul 22, 2020|06/2020|0.29|0.31|239.18M|243.14M|2020-04-27|Apr 27, 2020|03/2020|-0.02|0.32|250.65M|249.65M|2020-01-22|Jan 22, 2020|12/2019|0.54|0.53|264.46M|255.43M
2021-12-25 13:43:33|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US91823B1098|8400|UWM Holdings Corp Stock Price Today   UWMC Live Ticker - Investing.com|10.22B|10220000000|6.380|3,090,252|-49.96%|5.41-14.38|6.26-6.4|6.26|1602437265|-|0.46|4.63B|4630000000|13.86|0.40|5.71%|Feb 02, 2022|2022-02-02||||||||||9|2021-11-09|Nov 09, 2021|09/2021|0.16|0.118|690.31M|574.85M|2021-08-16|Aug 16, 2021|06/2021|0.0666|0.0862|484.65M|498.46M|2021-05-10|May 10, 2021|03/2021|0.37|0.3892|1.19B|1.12B|2021-02-03|Feb 03, 2021|12/2020|0.62|0.62|1.57B|1.67B|2020-12-02|Dec 02, 2020|09/2020|0.6252|--|1.66B|--|2020-08-07|Aug 07, 2020|06/2020|-0|--|830.6M|--|2020-05-14|May 14, 2020|03/2020|0.01|--|455.5M|--|2020-03-27|Mar 27, 2020|12/2019|-0|--|--|--
2021-12-25 13:43:35|00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|KYG289231030|8600|Diversey Holdings Ltd Stock Price Today   DSEY Live Ticker - Investing.com|4.18B|4180000000|13.16|1,008,144|-|12.05-18.61|12.47-13.24|12.88|317431140|-|-|2.63B|2630000000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-05|Nov 05, 2021|09/2020|0.04|--|681.1M|--|2021-11-05|Nov 05, 2021|09/2021|0.1|0.147|664.9M|689.67M|2021-08-13|Aug 13, 2021|06/2020|0.05|--|625.8M|--|2021-08-13|Aug 13, 2021|06/2021|0.16|0.1219|650.1M|666.12M|2021-05-14|May 14, 2021|03/2020|0.01|--|654.9M|--|2021-05-14|May 14, 2021|03/2021|0.11|0.11|631.5M|631.6M|2021-03-03|Mar 03, 2021|12/2020|0.2|--|667.4M|--|
2021-12-25 13:43:38|00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US2120151012|1201|Continental Resources Stock Price Today   CLR Live Ticker - Investing.com|16.16B|16160000000|44.94|1,756,342|168.94%|16.16-55.48|44.84-45.95|45.53|359587157|3.12|19.82|4.63B|4630000000|2.27|0.80|1.86%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.2|1.2|1.34B|1.41B|2021-08-02|Aug 02, 2021|06/2021|0.91|0.5541|1.24B|1.13B|2021-04-28|Apr 28, 2021|03/2021|0.77|0.5117|1.22B|1.07B|2021-02-16|Feb 16, 2021|12/2020|-0.23|-0.0777|837.64M|777.24M|2020-11-05|Nov 05, 2020|09/2020|-0.16|-0.2333|692.37M|612.57M|2020-08-03|Aug 03, 2020|06/2020|-0.71|-0.62|175.66M|254.71M|2020-05-11|May 11, 2020|03/2020|-0.08|-0.03|880.8M|871.1M|2020-02-26|Feb 26, 2020|12/2019|0.55|0.53|1.2B|1.14B
2021-12-25 13:43:41|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US3795772082|2200|Globus Medical Stock Price Today   GMED Live Ticker - Investing.com|7.33B|7330000000|72.20|479,058|10.53%|59.37-84.23|71.43-73.03|71.65|101470823|1.11|39.72|941.52M|941520000|1.82|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.5|0.4516|229.72M|228.29M|2021-08-04|Aug 04, 2021|06/2021|0.56|0.4449|251.02M|225.5M|2021-05-04|May 04, 2021|03/2021|0.49|0.3671|227.34M|196.59M|2021-02-17|Feb 17, 2021|12/2020|0.58|0.5084|233.45M|231.2M|2020-10-28|Oct 28, 2020|09/2020|0.49|0.3051|216.1M|196.1M|2020-08-05|Aug 05, 2020|06/2020|0.07|-0.11|148.92M|103.55M|2020-05-07|May 07, 2020|03/2020|0.29|0.38|190.58M|192.88M|2020-02-20|Feb 20, 2020|12/2019|0.49|0.52|211.67M|210.45M
2021-12-25 13:43:43|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|US52567D1072|567|Lemonade Inc Stock Price Today   LMND Live Ticker - Investing.com|2.81B|2810000000|45.66|1,674,495|-63.5%|40.38-188|43.9-45.92|45.05|61627462|-|-|107.9M|107900000|-3.39|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||11|2021-11-09|Nov 09, 2021|09/2021|-1.08|-1.16|35.7M|33.53M|2021-08-04|Aug 04, 2021|06/2021|-0.9|-0.9191|28.2M|26.78M|2021-05-11|May 11, 2021|03/2021|-0.81|-0.7754|23.5M|21.88M|2021-03-01|Mar 01, 2021|12/2020|-0.6|-0.6075|20.5M|19.17M|2020-11-12|Nov 12, 2020|09/2020|-0.57|-0.57|17.8M|17.8M|2020-09-18|Sep 18, 2020|06/2020|-1.77|-2.13|29.9M|29.53M|2020-06-08|Jun 08, 2020|03/2019|-0.49|--|10.50M|--|2020-06-08|Jun 08, 2020|12/2018|-1.21|--|21.20M|--
2021-12-25 13:43:47|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US30260D1037|206|Figs Inc Stock Price Today   FIGS Live Ticker - Investing.com|4.31B|4310000000|26.36|2,365,917|-|22.04-50.4|25.16-26.36|25.51|163457444|-|-|381.09M|381090000|-0.08|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-10|Nov 10, 2021|09/2021|0.03|0.0271|102.7M|98.93M|2021-08-12|Aug 12, 2021|06/2021|-0.26|-0.2061|101.12M|88.86M|2021-06-02|Jun 02, 2021|03/2021|0.07|0.072|87.08M|87.07M|2021-05-28|May 28, 2021|03/2020|0.03|--|31.97M|--|2021-05-28|May 28, 2021|06/2020|0.09|--|64.14M|--|2021-05-28|May 28, 2021|09/2020|0.12|--|76.81M|--|2021-05-25|May 25, 2021|12/2020|0.08|--|90.19M|--|
2021-12-25 13:43:51|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE||USD|Materials|Paper &amp; Forest Products|United States|US5463471053|4500|Louisiana-Pacific Stock Price Today   LPX Live Ticker - Investing.com|6.72B|6720000000|76.36|1,259,368|97.01%|36.39-78.43|75.92-77.31|76.29|87989162|1.74|5.41|4.42B|4420000000|14.11|0.72|1.02%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|3.87|3.42|1.22B|1.11B|2021-08-03|Aug 03, 2021|06/2021|4.74|4.35|1.33B|1.21B|2021-05-04|May 04, 2021|03/2021|3.01|2.7|1.02B|937.2M|2021-02-16|Feb 16, 2021|12/2020|2.01|1.74|860M|784.92M|2020-11-03|Nov 03, 2020|09/2020|1.56|1.45|795M|753.12M|2020-08-04|Aug 04, 2020|06/2020|0.43|0.16|548M|530.65M|2020-05-05|May 05, 2020|03/2020|0.34|0.31|585M|577.54M|2020-02-11|Feb 11, 2020|12/2019|0.05|0.13|537M|564.73M
2021-12-25 13:43:53|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE||USD|Industrials|Professional Services|United States|US52466B1035|1055|LegalZoom.com Inc Stock Price Today   LZ Live Ticker - Investing.com|3.18B|3180000000|16.14|933,034|-|15.01-40.94|15.54-16.41|15.96|197048778|-|-|555.18M|555180000|-0.41|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||11|2021-11-10|Nov 10, 2021|09/2021|0.01|0.029|147.88M|145.26M|2021-08-12|Aug 12, 2021|06/2021|0.03|0.0182|150.43M|140.39M|2021-06-21|Jun 21, 2021|03/2020|-0.02|--|105.8M|--|2021-06-21|Jun 21, 2021|12/2020|0.03|--|122.2M|--|2021-06-21|Jun 21, 2021|06/2020|-0.02|--|111.0M|--|2021-06-21|Jun 21, 2021|09/2020|0.05|--|131.6M|--|2021-06-02|Jun 02, 2021|03/2021|-0.05|--|134.6M|--|2012-07-30|Jul 30, 2012|06/2011|0.06|--|40.67M|--
2021-12-25 13:43:56|00785|1163277|/equities/gohealth-llc|R1000GROWTH||USD|Financial|Insurance|United States|US38046W1053|3067|Gohealth Llc Stock Price Today   GOCO Live Ticker - Investing.com|1.25B|1250000000|3.90|2,584,959|-72.34%|3.28-16.37|3.65-3.95|3.67|320708380|-|758.75|1.06B|1060000000|0.01|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||9|2021-11-09|Nov 09, 2021|09/2021|-0.18|-0.0843|211.73M|199.36M|2021-08-11|Aug 11, 2021|06/2021|-0.12|-0.0365|196.9M|178.64M|2021-05-12|May 12, 2021|03/2021|-0.02|-0.0043|204.18M|175.37M|2021-03-08|Mar 08, 2021|12/2020|0.42|0.4167|445.92M|436.4M|2020-11-11|Nov 11, 2020|09/2020|0.02|-0.1057|163.36M|168.88M|2020-08-19|Aug 19, 2020|06/2020|-0.02|-0.04|127.06M|124.3M|2020-07-16|Jul 16, 2020|03/2019|0.02|--|69.09M|--|2020-07-16|Jul 16, 2020|12/2019|-0.13|--|539.5M|--
2021-12-25 13:43:58|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US71601V1052|27081|Pet Acquisition LLC Stock Price Today   WOOF Live Ticker - Investing.com|5.21B|5210000000|19.69|1,765,194|-|17.82-31.08|19.12-19.76|19.45|264412541|-|40.06|5.63B|5630000000|0.49|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||9|2021-11-18|Nov 18, 2021|10/2021|0.2|0.1763|1.44B|1.37B|2021-08-19|Aug 19, 2021|07/2021|0.25|0.1997|1.43B|1.37B|2021-05-20|May 20, 2021|04/2021|0.17|0.1691|1.42B|1.41B|2021-03-18|Mar 18, 2021|01/2021|0.17|0.1318|1.34B|1.31B|2020-12-30|Dec 30, 2020|10/2020|0.085|--|1.26B|--|2020-12-03|Dec 03, 2020|10/2019|-0.1|--|1.09B|--|2020-11-20|Nov 20, 2020|07/2019|-0.21|--|2.19B|--|2020-11-20|Nov 20, 2020|07/2020|-0.08|--|2.32B|--
2021-12-25 13:44:01|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE||USD|Financial|Banks|United States|US87161C5013|4953|Synovus Stock Price Today   SNV Live Ticker - Investing.com|6.81B|6810000000|46.83|864,819|45.07%|31.56-50.51|46.51-47.31|46.56|145510920|1.55|10.30|1.05B|1050000000|4.55|1.32|2.85%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-19|Oct 19, 2021|09/2021|1.2|1.07|499.74M|488.52M|2021-07-20|Jul 20, 2021|06/2021|1.2|1.03|488.61M|487.7M|2021-04-20|Apr 20, 2021|03/2021|1.21|0.9329|487.58M|486.73M|2021-01-26|Jan 26, 2021|12/2020|1.08|0.8176|499.11M|483.06M|2020-10-20|Oct 20, 2020|09/2020|0.89|0.5229|493.65M|467.88M|2020-07-21|Jul 21, 2020|06/2020|0.23|0.02|550.91M|445.07M|2020-04-24|Apr 24, 2020|03/2020|0.21|0.36|473.42M|458.66M|2020-01-24|Jan 24, 2020|12/2019|0.94|0.97|492.05M|483.85M
2021-12-25 13:44:05|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US1985161066|7275|Columbia Sportswear Stock Price Today   COLM Live Ticker - Investing.com|6.11B|6110000000|93.76|267,749|4%|84.19-114.98|92.45-94.11|92.82|65217098|0.9|21.31|2.91B|2910000000|4.4|1.04|1.08%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.52|1.33|804.71M|862.04M|2021-08-02|Aug 02, 2021|06/2021|0.61|-0.0713|566.37M|503M|2021-04-29|Apr 29, 2021|03/2021|0.84|0.4618|625.61M|595.2M|2021-02-04|Feb 04, 2021|12/2020|1.44|1.27|915.62M|868.57M|2020-10-29|Oct 29, 2020|09/2020|0.94|1.16|701.09M|767.13M|2020-07-30|Jul 30, 2020|06/2020|-0.77|-0.86|316.61M|294.96M|2020-04-30|Apr 30, 2020|03/2020|0.00|0.63|568.23M|611.6M|2020-02-06|Feb 06, 2020|12/2019|1.67|1.65|954.87M|949.66M
2021-12-25 13:44:08|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE||USD|Communication Services|Media|United States|US65336K1034|11749|Nexstar Stock Price Today   NXST Live Ticker - Investing.com|6.25B|6250000000|152.78|313,016|45.46%|104.78-171.16|148.74-153.13|148.69|40891235|1.68|7.34|4.78B|4780000000|20.8|2.80|1.82%|Mar 01, 2022|2022-03-01||||||||||32|2021-11-02|Nov 02, 2021|09/2021|3.9|3.95|1.16B|1.15B|2021-08-04|Aug 04, 2021|06/2021|4.51|3.73|1.13B|1.12B|2021-05-04|May 04, 2021|03/2021|4.42|3.54|1.11B|1.09B|2021-02-23|Feb 23, 2021|12/2020|7.97|7.05|1.38B|1.34B|2020-11-05|Nov 05, 2020|09/2020|4.08|3.07|1.12B|1.08B|2020-08-05|Aug 05, 2020|06/2020|2.13|1.05|914.63M|906.25M|2020-05-06|May 06, 2020|03/2020|3.31|2.88|1.09B|1.07B|2020-02-26|Feb 26, 2020|12/2019|2.36|2.99|1.1B|1.07B
2021-12-25 13:44:10|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE||USD|Industrials|Road &amp; Rail|United States|US90089L1089|1000|Tusimple Holdings Inc Stock Price Today   TSP Live Ticker - Investing.com|7.83B|7830000000|36.75|1,376,245|-|27.24-79.77|34.99-37.36|36.05|213026565|-|-|4.2M|4200000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-03|Nov 03, 2021|09/2021|-0.54|-0.4873|1.79M|1.74M|2021-08-05|Aug 05, 2021|06/2021|-0.64|-0.3857|1.48M|995.34K|2021-05-10|May 10, 2021|03/2021|-6.43|-0.5388|900K|908.8K|2021-03-03|Mar 03, 2021|12/2020|-0.74|--|737K|--||||
2021-12-25 13:44:14|00791|17183|/equities/svb-financial-gro|R1000VALUE||USD|Financial|Banks|United States|US78486Q1013|6208|SVB Stock Price Today   SIVB Live Ticker - Investing.com|39.6B|39600000000|674.76|336,149|79.46%|371-763.22|674-682.53|672.69|58687392|1.88|20.59|3.07B|3070000000|32.77|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|6.24|5.57|1.52B|1.32B|2021-07-22|Jul 22, 2021|06/2021|9.09|6.42|1.49B|1.14B|2021-04-22|Apr 22, 2021|03/2021|10.03|6.41|1.4B|1.25B|2021-01-21|Jan 21, 2021|12/2020|7.4|3.8|1.21B|858.47M|2020-10-22|Oct 22, 2020|09/2020|8.47|5.18|1.08B|916.9M|2020-07-23|Jul 23, 2020|06/2020|4.42|3.01|881.78M|745.81M|2020-04-23|Apr 23, 2020|03/2020|2.55|3.52|826.07M|784.38M|2020-01-23|Jan 23, 2020|12/2019|5.06|4.55|847.01M|787.84M
2021-12-25 13:44:17|00792|20751|/equities/first-republic-bank|R1000VALUE||USD|Financial|Banks|United States|US33616C1009|6154|First Republic Bank Stock Price Today   FRC Live Ticker - Investing.com|36.56B|36560000000|203.91|727,924|45.1%|140.74-222.86|203.02-205.82|201.92|179286015|1.1|28.11|2.67B|2670000000|7.26|0.88|0.43%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-13|Oct 13, 2021|09/2021|1.91|1.84|1.3B|1.27B|2021-07-13|Jul 13, 2021|06/2021|1.95|1.73|1.2B|1.19B|2021-04-14|Apr 14, 2021|03/2021|1.79|1.55|1.1B|1.09B|2021-01-14|Jan 14, 2021|12/2020|1.6|1.52|1.1B|1.02B|2020-10-13|Oct 13, 2020|09/2020|1.61|1.39|1B|957.79M|2020-07-14|Jul 14, 2020|06/2020|1.4|1.17|919M|916.38M|2020-04-14|Apr 14, 2020|03/2020|1.2|1.03|916.2M|879.15M|2020-01-14|Jan 14, 2020|12/2019|1.39|1.28|877.5M|859.59M
2021-12-25 13:44:20|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE||USD|Industrials|Machinery|United States|US68902V1070|69000|Otis Worldwide Corp Stock Price Today   OTIS Live Ticker - Investing.com|36.21B|36210000000|85.25|2,119,656|29.58%|61.28-92.84|84.43-85.59|84.31|424768965|-|30.34|14.22B|14220000000|2.81|0.96|1.16%|Jan 31, 2022|2022-01-31||||||||||11|2021-10-25|Oct 25, 2021|09/2021|0.77|0.7311|3.62B|3.55B|2021-07-26|Jul 26, 2021|06/2021|0.79|0.7142|3.7B|3.45B|2021-04-26|Apr 26, 2021|03/2021|0.72|0.6292|3.41B|3.15B|2021-02-01|Feb 01, 2021|12/2020|0.66|0.5898|3.49B|3.38B|2020-10-26|Oct 26, 2020|09/2019|0.73|--|3.31B|--|2020-10-26|Oct 26, 2020|09/2020|0.69|0.5609|3.27B|3.21B|2020-07-28|Jul 28, 2020|06/2019|0.71|--|3.35B|--|2020-07-28|Jul 28, 2020|06/2020|0.56|0.44|3.03B|2.95B
2021-12-25 13:44:23|00794|1135949|/equities/corteva|R1000VALUE||USD|Materials|Chemicals|United States|US22052L1044|21000|Corteva Inc Stock Price Today   CTVA Live Ticker - Investing.com|33.85B|33850000000|46.44|2,587,623|17.57%|36.57-49.98|45.94-46.79|45.93|728909000|-|19.72|15.38B|15380000000|2.35|0.56|1.22%|Feb 03, 2022|2022-02-03||||||||||16|2021-11-03|Nov 03, 2021|09/2021|-0.14|-0.313|2.4B|2.03B|2021-08-05|Aug 05, 2021|06/2021|1.4|1.27|5.63B|5.35B|2021-05-04|May 04, 2021|03/2021|0.79|0.6485|4.18B|3.84B|2021-02-03|Feb 03, 2021|12/2020|0.04|-0.049|3.21B|2.97B|2020-11-04|Nov 04, 2020|09/2020|-0.39|-0.4218|1.86B|1.91B|2020-08-05|Aug 05, 2020|06/2020|1.26|1.24|5.2B|5.43B|2020-05-06|May 06, 2020|03/2020|0.59|0.4|3.96B|3.57B|2020-01-30|Jan 30, 2020|12/2019|0.07|-0.12|2.98B|2.92B
2021-12-25 13:44:29|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE||USD|Communication Services|Media|United States|US5303073051|122|Liberty Broadband Srs C Stock Price Today   LBRDK Live Ticker - Investing.com|28.05B|28050000000|158.85|857,052|-0.36%|142.63-194.05|156.25-159.6|156.45|176580269|1.01|47.92|777.3M|777300000|3.29|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|1.29|1.32|250.22M|247.25M|2021-08-06|Aug 06, 2021|06/2021|0.3|0.9567|242.28M|249.3M|2021-05-07|May 07, 2021|03/2021|0.27|1.24|246.53M|252.5M|2021-02-26|Feb 26, 2021|12/2020|1.44|1.06|38.27M|4.4M|2020-11-04|Nov 04, 2020|09/2020|0.38|0.7067|4.22M|4.2M|2020-07-31|Jul 31, 2020|06/2020|0.39|0.61|4.11M|4.2M|2020-05-01|May 01, 2020|03/2020|-0.04|0.42|4.1M|3.9M|2020-02-03|Feb 03, 2020|12/2019|0.5|0.5|3.94M|4M
2021-12-25 13:44:32|00796|995924|/equities/invitation-homes-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US46187W1071|1149|Invitation Homes Inc Stock Price Today   INVH Live Ticker - Investing.com|26.34B|26340000000|43.95|3,553,512|50.98%|27.43-44.28|43.65-44.28|43.98|599306959|0.88|97.52|1.94B|1940000000|0.45|0.68|1.63%|Feb 23, 2022|2022-02-23||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.12|0.0941|509.53M|496.88M|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0845|491.63M|480.99M|2021-04-28|Apr 28, 2021|03/2021|0.1|0.0647|475.23M|469.82M|2021-02-16|Feb 16, 2021|12/2020|0.12|0.0604|464.1M|460.61M|2020-10-28|Oct 28, 2020|09/2020|0.06|0.0413|459.18M|454.82M|2020-08-03|Aug 03, 2020|06/2020|0.08|0.05|449.76M|445.63M|2020-05-06|May 06, 2020|03/2020|0.09|0.05|449.79M|445.74M|2020-02-18|Feb 18, 2020|12/2019|0.1|0.06|444.28M|448.02M
2021-12-25 13:44:35|00797|20790|/equities/sun-communities-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US8666741041|4458|Sun Stock Price Today   SUI Live Ticker - Investing.com|25.18B|25180000000|205.52|661,463|39.68%|137.43-209.98|202.6-207.31|205.71|122519959|0.64|63.18|2.11B|2110000000|3.25|3.32|1.62%|Feb 21, 2022|2022-02-21||||||||||33|2021-10-25|Oct 25, 2021|09/2021|2|0.9697|684.29M|571.54M|2021-07-26|Jul 26, 2021|06/2021|0.98|0.5829|603.86M|422.06M|2021-04-26|Apr 26, 2021|03/2021|0.23|0.17|442.02M|328.79M|2021-02-17|Feb 17, 2021|12/2020|0.07|0.09|384.27M|316.36M|2020-10-21|Oct 21, 2020|09/2020|0.83|0.57|400.51M|340.32M|2020-07-22|Jul 22, 2020|06/2020|0.61|0.24|303.27M|266.26M|2020-04-22|Apr 22, 2020|03/2020|0.17|0.2|310.3M|274.31M|2020-02-19|Feb 19, 2020|12/2019|0.31|0.26|301.82M|263.7M
2021-12-25 13:44:38|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US8962391004|11402|Trimble Stock Price Today   TRMB Live Ticker - Investing.com|21.61B|21610000000|86.11|1,080,230|29.2%|65.28-96.49|85.88-86.82|85.88|251008389|1.54|39.23|3.56B|3560000000|2.2|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.66|0.5947|901.4M|882.26M|2021-08-04|Aug 04, 2021|06/2021|0.72|0.6011|945.2M|868.04M|2021-05-05|May 05, 2021|03/2021|0.66|0.5462|886.5M|823.18M|2021-02-10|Feb 10, 2021|12/2020|0.61|0.51|829.7M|785.69M|2020-11-04|Nov 04, 2020|09/2020|0.6|0.4279|792.8M|719.92M|2020-08-05|Aug 05, 2020|06/2020|0.52|0.38|733.6M|701.84M|2020-05-06|May 06, 2020|03/2020|0.49|0.41|794M|779.6M|2020-02-12|Feb 12, 2020|12/2019|0.53|0.47|826.7M|784.64M
2021-12-25 13:44:41|00799|955846|/equities/teladoc-inc|R1000VALUE||USD|Healthcare|Health Care Technology|United States|US87918A1051|4026|Teladoc Inc Stock Price Today   TDOC Live Ticker - Investing.com|15.23B|15230000000|95.14|3,620,134|-54.25%|87.27-308|90.91-95.41|94.38|160086661|0.37|-|1.86B|1860000000|-5.76|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-10-27|Oct 27, 2021|09/2021|-0.53|-0.6719|521.66M|516.63M|2021-07-27|Jul 27, 2021|06/2021|-0.86|-0.5284|503.14M|500.6M|2021-04-28|Apr 28, 2021|03/2021|-1.31|-0.5417|453.68M|451.91M|2021-02-24|Feb 24, 2021|12/2020|-3.07|-0.2598|383.32M|378.93M|2020-10-28|Oct 28, 2020|09/2020|-0.43|-0.3217|288.81M|282.18M|2020-07-29|Jul 29, 2020|06/2020|-0.34|-0.24|241.03M|220.67M|2020-04-29|Apr 29, 2020|03/2020|-0.4|-0.36|180.8M|178.46M|2020-02-26|Feb 26, 2020|12/2019|-0.26|-0.33|156.49M|153.28M
2021-12-25 13:44:44|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US8793601050|10670|Teledyne Technologies Stock Price Today   TDY Live Ticker - Investing.com|20B|20000000000|428.73|234,156|11.8%|350.01-465.4|425.28-431.71|425.95|46655176|1.11|42.95|4.05B|4050000000|9.98|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|4.34|2.43|1.31B|1.3B|2021-07-28|Jul 28, 2021|06/2021|1.48|2.63|1.12B|1.03B|2021-04-28|Apr 28, 2021|03/2021|2.23|2.59|805.7M|788.62M|2021-01-27|Jan 27, 2021|12/2020|3.48|3.11|809.3M|801.5M|2020-10-21|Oct 21, 2020|09/2020|2.48|2.36|749M|750.64M|2020-07-22|Jul 22, 2020|06/2020|2.48|1.99|743.3M|743.53M|2020-04-22|Apr 22, 2020|03/2020|2.17|2.19|784.6M|790.18M|2020-01-22|Jan 22, 2020|12/2019|3.06|2.74|834.2M|826.78M
2021-12-25 13:44:47|00801|1142204|/equities/amcor-plc|R1000VALUE||USD|Materials|Containers &amp; Packaging|United States|JE00BJ1F3079|46000|Amcor PLC Stock Price Today   AMCR Live Ticker - Investing.com|17.68B|17680000000|11.66|5,675,194|0.17%|10.33-12.92|11.62-11.74|11.61|1516062491|-|19.18|13.18B|13180000000|0.61|0.48|4.24%|Feb 15, 2022|2022-02-15||||||||||17|2021-11-02|Nov 02, 2021|09/2021|0.177|0.175|3.42B|3.26B|2021-08-17|Aug 17, 2021|06/2021|0.262|0.2198|3.45B|3.3B|2021-05-04|May 04, 2021|03/2021|0.182|0.1739|3.21B|3.25B|2021-02-02|Feb 02, 2021|12/2020|0.139|0.1728|3.1B|3.09B|2020-11-05|Nov 05, 2020|09/2020|0.158|0.1488|3.1B|3.11B|2020-08-18|Aug 18, 2020|06/2020|0.242|0.19|3.14B|3.35B|2020-05-11|May 11, 2020|03/2020|0.114|0.16|3.14B|3.11B|2020-02-11|Feb 11, 2020|12/2019|0.158|0.15|3.04B|3.21B
2021-12-25 13:44:50|00802|17124|/equities/signature-bank|R1000VALUE||USD|Financial|Banks|United States|US82669G1040|1652|Signature Stock Price Today   SBNY Live Ticker - Investing.com|19.15B|19150000000|319.73|923,686|138.25%|132.05-342.03|318.88-326.74|320.3|59904952|1.89|22.94|1.15B|1150000000|13.94|2.24|0.73%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-19|Oct 19, 2021|09/2021|3.88|3.72|512.24M|513.34M|2021-07-20|Jul 20, 2021|06/2021|3.57|3.14|480.59M|467.47M|2021-04-21|Apr 21, 2021|03/2021|3.24|2.85|439.21M|430.65M|2021-01-21|Jan 21, 2021|12/2020|3.26|2.89|419.17M|419.57M|2020-10-20|Oct 20, 2020|09/2020|2.62|2.76|412.93M|420.47M|2020-07-21|Jul 21, 2020|06/2020|2.21|2.24|399.8M|391.16M|2020-04-23|Apr 23, 2020|03/2020|1.88|2.39|362.44M|344.37M|2020-01-21|Jan 21, 2020|12/2019|2.78|2.7|345.58M|337.28M
2021-12-25 13:44:53|00803|101848|/equities/ally-financ|R1000VALUE||USD|Financial|Consumer Finance|United States|US02005N1000|9500|Ally Financial Inc Stock Price Today   ALLY Live Ticker - Investing.com|16.48B|16480000000|47.58|3,133,276|37.75%|34.42-56.61|47.44-48.08|47.24|346444000|1.47|5.73|5.23B|5230000000|8.3|1.00|2.16%|Jan 21, 2022|2022-01-21||||||||||30|2021-10-21|Oct 21, 2021|09/2021|2.16|1.97|1.99B|2.03B|2021-07-20|Jul 20, 2021|06/2021|2.33|1.53|2.09B|1.86B|2021-04-16|Apr 16, 2021|03/2021|2.09|1.17|1.94B|1.76B|2021-01-22|Jan 22, 2021|12/2020|1.6|1.06|1.98B|1.69B|2020-10-16|Oct 16, 2020|09/2020|1.25|1.25|1.68B|1.56B|2020-09-09|Sep 09, 2020|06/2020|0.61|0.58|1.61B|1.57B|2020-04-20|Apr 20, 2020|03/2020|-0.44|0.19|1.41B|1.6B|2020-01-27|Jan 27, 2020|12/2019|0.95|0.93|1.64B|1.58B
2021-12-25 13:44:56|00804|39139|/equities/idex|R1000VALUE||USD|Industrials|Machinery|United States|US45167R1041|7075|IDEX Stock Price Today   IEX Live Ticker - Investing.com|17.53B|17530000000|230.56|293,281|17.3%|185.23-240.33|229.84-232.7|229.05|76031495|1.06|40.92|2.66B|2660000000|5.64|2.16|0.94%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.63|1.59|712.02M|698.72M|2021-07-27|Jul 27, 2021|06/2021|1.61|1.62|685.95M|689.59M|2021-04-27|Apr 27, 2021|03/2021|1.51|1.41|652.04M|635.16M|2021-02-03|Feb 03, 2021|12/2020|1.37|1.31|614.82M|601.59M|2020-10-27|Oct 27, 2020|09/2020|1.4|1.2|581.11M|565.15M|2020-07-23|Jul 23, 2020|06/2020|1.1|0.97|561.25M|532.29M|2020-04-23|Apr 23, 2020|03/2020|1.33|1.3|594.46M|597.55M|2020-01-29|Jan 29, 2020|12/2019|1.33|1.35|606M|614.33M
2021-12-25 13:45:00|00805|17251|/equities/ss-c-technologies|R1000VALUE||USD|Information Technology|Software|United States|US78467J1007|24600|SS&amp;Cs Stock Price Today   SSNC Live Ticker - Investing.com|20.76B|20760000000|81.66|1,216,757|13.91%|62.51-82.19|81.38-82.19|81.4|254268420|1.6|29.29|4.96B|4960000000|2.79|0.80|1.07%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.32|1.2|1.27B|1.23B|2021-07-28|Jul 28, 2021|06/2021|1.24|1.14|1.26B|1.22B|2021-04-26|Apr 26, 2021|03/2021|1.18|1.1|1.24B|1.19B|2021-02-10|Feb 10, 2021|12/2020|1.13|1.05|1.21B|1.16B|2020-10-28|Oct 28, 2020|09/2020|1.1|0.9891|1.16B|1.13B|2020-07-28|Jul 28, 2020|06/2020|1.04|0.9|1.14B|1.11B|2020-04-30|Apr 30, 2020|03/2020|1.03|0.96|1.18B|1.17B|2020-02-12|Feb 12, 2020|12/2019|1.08|0.97|1.21B|1.17B
2021-12-25 13:45:03|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE||USD|Industrials|Machinery|United States|US9297401088|27000|Westinghouse Air Brake Stock Price Today   WAB Live Ticker - Investing.com|16.79B|16790000000|89.85|850,277|22.56%|71.05-97.71|89.85-90.86|89.73|186821013|1.63|37.33|7.77B|7770000000|2.41|0.48|0.54%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.14|1.12|1.91B|2.08B|2021-07-29|Jul 29, 2021|06/2021|1.06|0.9601|2.01B|1.87B|2021-04-29|Apr 29, 2021|03/2021|0.89|0.8596|1.83B|1.85B|2021-02-18|Feb 18, 2021|12/2020|0.98|1.03|2.02B|2.04B|2020-10-29|Oct 29, 2020|09/2020|0.95|0.9033|1.87B|1.8B|2020-07-28|Jul 28, 2020|06/2020|0.87|0.75|1.74B|1.7B|2020-05-04|May 04, 2020|03/2020|0.97|0.97|1.93B|2.04B|2020-02-18|Feb 18, 2020|12/2019|1.04|1.06|2.37B|2.19B
2021-12-25 13:45:06|00807|1061925|/equities/vici-properties|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9256521090|120|VICI Properties Inc Stock Price Today   VICI Live Ticker - Investing.com|18.18B|18180000000|28.90|5,587,791|11.67%|24.51-33.33|28.61-28.95|28.6|628946033|1.14|15.62|1.5B|1500000000|1.85|1.44|5.04%|Feb 17, 2022|2022-02-17||||||||||16|2021-10-27|Oct 27, 2021|09/2021|0.28|0.4465|375.7M|375.57M|2021-07-28|Jul 28, 2021|06/2021|0.54|0.4991|376.4M|368.62M|2021-04-29|Apr 29, 2021|03/2021|0.5|0.4958|374.31M|361.34M|2021-02-18|Feb 18, 2021|12/2020|0.53|0.4804|373.02M|349.93M|2020-10-28|Oct 28, 2020|09/2020|0.74|0.3486|339.65M|306.69M|2020-07-29|Jul 29, 2020|06/2020|0.47|0.35|257.9M|255.74M|2020-04-30|Apr 30, 2020|03/2020|-0.05|0.32|255M|253.85M|2020-02-20|Feb 20, 2020|12/2019|0.21|0.31|237.54M|237.07M
2021-12-25 13:45:09|00808|39171|/equities/camden-property-tr|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US1331311027|1700|Camden Property Stock Price Today   CPT Live Ticker - Investing.com|18.02B|18020000000|173.44|569,244|75.72%|94.59-177.45|172.12-175.21|174.46|103897283|0.77|147.09|1.37B|1370000000|1.18|3.32|1.91%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.29|0.4769|294.13M|286.43M|2021-07-29|Jul 29, 2021|06/2021|0.3|0.3444|276.52M|272.26M|2021-04-29|Apr 29, 2021|03/2021|0.31|0.3029|267.57M|264.03M|2021-02-04|Feb 04, 2021|12/2020|0.29|0.3507|261.55M|264.02M|2020-10-29|Oct 29, 2020|09/2020|0.35|0.2899|265.72M|258.84M|2020-07-30|Jul 30, 2020|06/2020|0.17|0.27|250.68M|252.85M|2020-05-07|May 07, 2020|03/2020|0.4456|0.49|265.88M|265.15M|2020-01-30|Jan 30, 2020|12/2019|0.962|0.39|263.46M|262.43M
2021-12-25 13:45:11|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US0905722072|8000|Bio-Rad Labs Stock Price Today   BIO Live Ticker - Investing.com|22.33B|22330000000|746.26|112,619|29.77%|545-832.7|737.78-754.96|743.83|29918233|0.86|3.39|2.98B|2980000000|220.42|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|3.71|2.44|747.05M|664.57M|2021-07-29|Jul 29, 2021|06/2021|3.54|2.66|715.9M|646.07M|2021-04-29|Apr 29, 2021|03/2021|5.21|2.99|726.8M|660.98M|2021-02-11|Feb 11, 2021|12/2020|4.01|3.3|789.84M|686.79M|2020-10-29|Oct 29, 2020|09/2020|3|1.8|647.26M|570.57M|2020-07-30|Jul 30, 2020|06/2020|1.61|1.22|536.88M|517.06M|2020-05-06|May 06, 2020|03/2020|1.91|1.62|571.64M|546.85M|2020-02-13|Feb 13, 2020|12/2019|2.32|2.45|624.43M|641.46M
2021-12-25 13:45:15|00810|13972|/equities/cree-inc.|R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US9778521024|3466|Cree Stock Price Today   WOLF Live Ticker - Investing.com|12.89B|12890000000|110.95|1,597,741|7.61%|75.06-142.33|109.8-112.53|109.93|116217170|1.54|-|566.7M|566700000|-2.98|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.21|-0.2413|156.6M|149.21M|2021-08-17|Aug 17, 2021|06/2021|-0.23|-0.2443|145.8M|145.23M|2021-04-28|Apr 28, 2021|03/2021|-0.22|-0.226|137.3M|130.13M|2021-01-27|Jan 27, 2021|12/2020|-0.24|-0.2481|127M|121.54M|2020-10-28|Oct 28, 2020|09/2020|-0.19|-0.2145|216.6M|209.86M|2020-08-18|Aug 18, 2020|06/2020|-0.18|-0.19|205.7M|198.57M|2020-04-29|Apr 29, 2020|03/2020|-0.14|-0.15|215.5M|216.05M|2020-01-29|Jan 29, 2020|12/2019|-0.1|-0.1|239.9M|235.56M
2021-12-25 13:45:18|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE||USD|Information Technology|Software|United States|US15677J1088|5974|Ceridian HCM Holding Inc Stock Price Today   CDAY Live Ticker - Investing.com|15.72B|15720000000|103.89|971,359|-5.61%|78.2-130.37|101.85-104.27|102.48|151331281|1.37|-|964.9M|964900000|-0.56|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.05|0.0408|257.2M|253.79M|2021-08-04|Aug 04, 2021|06/2021|0.06|0.0319|250.4M|238.45M|2021-05-05|May 05, 2021|03/2021|0.09|0.088|234.5M|222.79M|2021-02-09|Feb 09, 2021|12/2020|0.09|0.0704|222.8M|217.59M|2020-11-05|Nov 05, 2020|09/2020|0.12|0.0552|204.4M|200.5M|2020-08-05|Aug 05, 2020|06/2020|0.13|0.06|192.6M|193.85M|2020-05-06|May 06, 2020|03/2020|0.15|0.12|222.7M|219.53M|2020-02-05|Feb 05, 2020|12/2019|0.08|0.11|221.8M|221.14M
2021-12-25 13:45:21|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE||USD|Healthcare|Biotechnology|United States|US09061G1013|3059|BioMarin Stock Price Today   BMRN Live Ticker - Investing.com|16.74B|16740000000|91.16|1,426,198|2.82%|71.59-92.2|89.51-91.74|89.95|183593434|0.5|-|1.85B|1850000000|-0.25|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.2|-0.2481|408.74M|435.3M|2021-07-28|Jul 28, 2021|06/2021|0.07|-0.1091|501.7M|448.31M|2021-04-29|Apr 29, 2021|03/2021|0.09|-0.0892|486M|446.35M|2021-02-25|Feb 25, 2021|12/2020|0.12|-0.1681|452.1M|439.33M|2020-11-05|Nov 05, 2020|09/2020|4.01|0.25|476.8M|457.38M|2020-08-04|Aug 04, 2020|06/2020|-0.16|-0.11|429.5M|418.62M|2020-04-29|Apr 29, 2020|03/2020|0.44|0.03|502.1M|468.58M|2020-02-26|Feb 26, 2020|12/2019|0.08|-0.04|454.4M|457.91M
2021-12-25 13:45:24|00813|29737|/equities/westar-energy|R1000VALUE||USD|Utilities|Electric Utilities|United States|US30034W1062|5133|Westar Energy Stock Price Today   EVRG Live Ticker - Investing.com|15.3B|15300000000|66.72|1,145,603|24.87%|51.92-69.45|66.57-67.25|66.63|229302700|0.44|17.45|5.56B|5560000000|3.82|2.29|3.53%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.98|1.77|1.62B|1.58B|2021-08-05|Aug 05, 2021|06/2021|0.85|0.73|1.24B|1.23B|2021-05-06|May 06, 2021|03/2021|0.55|0.4817|1.61B|1.11B|2021-02-26|Feb 26, 2021|12/2020|0.28|0.2197|1.09B|1.19B|2020-11-05|Nov 05, 2020|09/2020|1.73|1.57|1.52B|1.56B|2020-08-05|Aug 05, 2020|06/2020|0.68|0.68|1.18B|1.22B|2020-05-06|May 06, 2020|03/2020|0.41|0.42|1.12B|1.22B|2020-03-02|Mar 02, 2020|12/2019|0.32|0.31|1.13B|1.2B
2021-12-25 13:45:26|00814|1096067|/equities/elanco-animal-health|R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US28414H1032|10200|Elanco Animal Health Stock Price Today   ELAN Live Ticker - Investing.com|13.66B|13660000000|28.88|3,274,635|-5.44%|27.16-37.49|28.26-28.94|28.34|473098643|-|-|4.79B|4790000000|-1.43|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||18|2021-11-05|Nov 05, 2021|09/2021|0.19|0.1653|1.13B|1.08B|2021-08-09|Aug 09, 2021|06/2021|0.28|0.2685|1.28B|1.24B|2021-05-07|May 07, 2021|03/2021|0.37|0.2264|1.24B|1.16B|2021-02-24|Feb 24, 2021|12/2020|0.12|0.0987|1.14B|1.05B|2020-11-06|Nov 06, 2020|09/2020|0.13|0.121|889.6M|913.8M|2020-07-30|Jul 30, 2020|06/2020|0.09|0.04|586.3M|575.44M|2020-05-07|May 07, 2020|03/2020|0.13|0.24|657.7M|721.62M|2020-02-19|Feb 19, 2020|12/2019|0.23|0.23|787M|790.45M
2021-12-25 13:45:29|00815|41250|/equities/w-p-carey-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US92936U1097|188|W P Carey Inc Stock Price Today   WPC Live Ticker - Investing.com|15.05B|15050000000|80.81|776,205|14.79%|65.75-82.37|80.41-80.93|80.53|186284955|0.77|32.82|1.26B|1260000000|2.46|4.22|5.22%|Feb 25, 2022|2022-02-25||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.8276|0.55|325.75M|324.7M|2021-07-30|Jul 30, 2021|06/2021|0.67|0.56|319.72M|315.03M|2021-04-30|Apr 30, 2021|03/2021|0.29|0.54|311.17M|307.52M|2021-02-12|Feb 12, 2021|12/2020|0.8529|0.52|307.37M|299.74M|2020-10-30|Oct 30, 2020|09/2020|0.85|0.47|302.42M|290.03M|2020-07-31|Jul 31, 2020|06/2020|0.4198|0.49|290.53M|288.93M|2020-05-01|May 01, 2020|03/2020|0.4371|1.16|309M|294.32M|2020-02-21|Feb 21, 2020|12/2019|0.75|0.52|311.23M|315.57M
2021-12-25 13:45:32|00816|39241|/equities/fidelity-national-financial|R1000VALUE||USD|Financial|Insurance|United States|US31620R3030|27058|Fidelity Financial Stock Price Today   FNF Live Ticker - Investing.com|14.48B|14480000000|50.89|1,478,849|32.08%|35.72-52.93|50.82-51.3|50.76|284531737|1.41|5.49|14.62B|14620000000|9.28|1.76|3.45%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.12|1.65|3.89B|3.19B|2021-08-03|Aug 03, 2021|06/2021|2.06|1.43|3.85B|2.89B|2021-05-06|May 06, 2021|03/2021|1.56|1.23|3.1B|2.84B|2021-02-24|Feb 24, 2021|12/2020|2.01|1.32|3.77B|2.93B|2020-11-04|Nov 04, 2020|09/2020|1.48|1.29|2.98B|2.75B|2020-08-04|Aug 04, 2020|06/2020|1.09|0.7|2.42B|1.98B|2020-04-22|Apr 22, 2020|03/2020|0.73|0.6|1.61B|1.85B|2020-02-13|Feb 13, 2020|12/2019|0.95|0.93|2.36B|2.21B
2021-12-25 13:45:35|00817|15572|/equities/builders-firstsou|R1000VALUE||USD|Industrials|Building Products|United States|US12008R1077|26000|Builders FirstSource Stock Price Today   BLDR Live Ticker - Investing.com|15.73B|15730000000|82.15|2,325,381|94.35%|37.46-82.9|80.89-82.9|81.06|191501088|2.27|11.14|17.79B|17790000000|7.38|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|3.39|1.63|5.51B|4.83B|2021-08-05|Aug 05, 2021|06/2021|2.76|1.92|5.58B|5.16B|2021-05-06|May 06, 2021|03/2021|1.1|0.7208|4.2B|3.79B|2021-02-26|Feb 26, 2021|12/2020|1.26|0.9151|2.5B|2.47B|2020-10-29|Oct 29, 2020|09/2020|0.82|0.644|2.3B|2.27B|2020-07-30|Jul 30, 2020|06/2020|0.67|0.35|1.95B|1.82B|2020-04-30|Apr 30, 2020|03/2020|0.34|0.3|1.79B|1.77B|2020-02-20|Feb 20, 2020|12/2019|0.4|0.35|1.76B|1.76B
2021-12-25 13:45:39|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE||USD|Real Estate|Real Estate Management &amp; Development|United States|US48020Q1076|91000|Jones Lang LaSalle Stock Price Today   JLL Live Ticker - Investing.com|13.37B|13370000000|264.87|281,363|72.26%|141.39-273.19|259.48-266.17|260.07|50468409|1.31|17.51|18.27B|18270000000|15.13|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-03|Nov 03, 2021|09/2021|4.56|3.58|2.8B|2.59B|2021-08-04|Aug 04, 2021|06/2021|4.2|1.73|2.51B|2.03B|2021-05-05|May 05, 2021|03/2021|2.1|0.6629|2.13B|1.85B|2021-02-09|Feb 09, 2021|12/2020|5.29|3.93|2.75B|2.31B|2020-11-02|Nov 02, 2020|09/2020|2.99|1.25|2.09B|1.72B|2020-08-06|Aug 06, 2020|06/2020|0.71|1.03|1.83B|1.77B|2020-05-05|May 05, 2020|03/2020|0.49|0.91|2.23B|2.2B|2020-02-11|Feb 11, 2020|12/2019|6.35|5.82|3.18B|3.35B
2021-12-25 13:45:43|00819|19696|/equities/leidos-holdings|R1000VALUE||USD|Industrials|Professional Services|United States|US5253271028|39000|Leidos Holdings Stock Price Today   LDOS Live Ticker - Investing.com|12.26B|12260000000|87.35|721,471|-16.2%|82.75-113.75|86.16-87.86|86.41|140339356|0.85|16.15|13.5B|13500000000|5.41|1.44|1.61%|Feb 22, 2022|2022-02-22||||||||||32|2021-11-02|Nov 02, 2021|09/2021|1.8|1.62|3.48B|3.6B|2021-08-03|Aug 03, 2021|06/2021|1.52|1.58|3.45B|3.38B|2021-05-04|May 04, 2021|03/2021|1.73|1.48|3.32B|3.25B|2021-02-23|Feb 23, 2021|12/2020|1.63|1.61|3.25B|3.39B|2020-11-02|Nov 02, 2020|09/2020|1.47|1.23|3.24B|3.17B|2020-08-04|Aug 04, 2020|06/2020|1.55|1.11|2.91B|3.02B|2020-05-05|May 05, 2020|03/2020|1.19|1.23|2.89B|2.89B|2020-02-18|Feb 18, 2020|12/2019|1.51|1.35|2.95B|2.84B
2021-12-25 13:45:45|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE||USD|Financial|Diversified Financial Services|United States|US29452E1010|10150|Axa Equitable Holdings Inc Stock Price Today   EQH Live Ticker - Investing.com|13.34B|13340000000|32.96|2,542,017|31.31%|24.56-36.09|32.75-33.26|32.54|404768534|1.66|-|15.83B|15830000000|-4.48|0.72|2.29%|Mar 03, 2022|2022-03-03||||||||||19|2021-11-03|Nov 03, 2021|09/2021|1.94|1.38|3.62B|3.48B|2021-08-04|Aug 04, 2021|06/2021|1.71|1.37|3.53B|3.48B|2021-05-05|May 05, 2021|03/2021|1.35|1.27|3.35B|3.57B|2021-02-23|Feb 23, 2021|12/2020|1.65|1.21|3.57B|3.42B|2020-11-04|Nov 04, 2020|09/2020|1.24|1.18|3.31B|3.34B|2020-08-04|Aug 04, 2020|06/2020|1|0.87|2.94B|3.21B|2020-05-07|May 07, 2020|03/2020|1.08|1.12|3.19B|3.33B|2020-02-26|Feb 26, 2020|12/2019|1.37|1.18|3.48B|3.35B
2021-12-25 13:45:49|00821|39190|/equities/bunge|R1000VALUE||USD|Consumer Staples|Food Products|United States|BMG169621056|23000|Bunge Stock Price Today   BG Live Ticker - Investing.com|12.67B|12670000000|90.15|955,548|40.14%|62.07-96.99|88.82-90.39|89|140520199|0.64|5.75|55.08B|55080000000|15.69|2.10|2.33%|Feb 16, 2022|2022-02-16||||||||||34|2021-10-27|Oct 27, 2021|09/2021|3.72|1.42|14.12B|14.08B|2021-07-28|Jul 28, 2021|06/2021|2.61|1.62|15.39B|11.56B|2021-05-04|May 04, 2021|03/2021|3.13|1.54|12.96B|10.28B|2021-02-10|Feb 10, 2021|12/2020|3.05|1.82|12.61B|10.92B|2020-10-28|Oct 28, 2020|09/2020|2.47|0.1977|10.16B|9.78B|2020-07-29|Jul 29, 2020|06/2020|3.88|1.32|9.46B|9.7B|2020-05-06|May 06, 2020|03/2020|-1.34|0.67|9.17B|10.19B|2020-02-12|Feb 12, 2020|12/2019|1.27|0.28|10.78B|11.51B
2021-12-25 13:45:52|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US58463J3041|106|Medical Properties Stock Price Today   MPW Live Ticker - Investing.com|13.51B|13510000000|22.66|3,718,710|4.28%|19.39-22.83|22.64-22.83|22.78|596233730|0.56|23.47|1.47B|1470000000|0.97|1.12|5.01%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.29|0.2818|390.78M|379.68M|2021-07-29|Jul 29, 2021|06/2021|0.19|0.2853|381.79M|360.58M|2021-04-29|Apr 29, 2021|03/2021|0.28|0.2627|362.77M|338.5M|2021-02-04|Feb 04, 2021|12/2020|0.2|0.2664|333.81M|327.09M|2020-10-29|Oct 29, 2020|09/2020|0.25|0.2579|329.46M|308.72M|2020-07-30|Jul 30, 2020|06/2020|0.21|0.26|291.84M|296.23M|2020-04-29|Apr 29, 2020|03/2020|0.15|0.28|294.13M|298.33M|2020-02-06|Feb 06, 2020|12/2019|0.26|0.23|256.44M|263.39M
2021-12-25 13:45:55|00823|24321|/equities/targa-resources-inc|R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US87612G1013|2372|Targa Resources Stock Price Today   TRGP Live Ticker - Investing.com|11.64B|11640000000|50.83|1,316,271|91.45%|25.5-58.18|50.83-51.46|50.88|228971730|2.85|43.09|14.08B|14080000000|1.18|0.40|0.78%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.685|0.6421|4.46B|3.75B|2021-08-05|Aug 05, 2021|06/2021|0.15|0.1511|3.42B|3.12B|2021-05-06|May 06, 2021|03/2021|0.54|0.5232|3.63B|2.61B|2021-02-18|Feb 18, 2021|12/2020|0.00|-0.0009|2.57B|2.22B|2020-11-05|Nov 05, 2020|09/2020|0.16|0.1593|2.12B|1.98B|2020-08-06|Aug 06, 2020|06/2020|0.21|0.21|1.52B|1.57B|2020-05-07|May 07, 2020|03/2020|-7.6|-7.6|2.05B|2.17B|2020-02-20|Feb 20, 2020|12/2019|-0.62|-0.67|2.47B|2.26B
2021-12-25 13:45:59|00824|20844|/equities/atmos-energy-corp|R1000VALUE||USD|Utilities|Gas Utilities|United States|US0495601058|4684|Atmos Energy Stock Price Today   ATO Live Ticker - Investing.com|13.63B|13630000000|102.73|1,011,845|10.74%|84.59-104.99|101.77-103.57|102.12|132705237|0.48|20.16|4.32B|4320000000|5.1|2.72|2.93%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.37|0.3429|568.38M|549.64M|2021-08-04|Aug 04, 2021|06/2021|0.78|0.7261|605.55M|582.73M|2021-05-05|May 05, 2021|03/2021|2.3|2.05|1.32B|1.08B|2021-02-02|Feb 02, 2021|12/2020|1.71|1.58|914.48M|985.11M|2020-11-11|Nov 11, 2020|09/2020|0.53|0.514|474.91M|603.72M|2020-08-05|Aug 05, 2020|06/2020|0.79|0.76|493M|580.71M|2020-05-06|May 06, 2020|03/2020|1.95|1.92|977.67M|1.18B|2020-02-04|Feb 04, 2020|12/2019|1.47|1.49|875.56M|971.7M
2021-12-25 13:46:02|00825|13569|/equities/first-solar-inc|R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US3364331070|5100|First Solar Stock Price Today   FSLR Live Ticker - Investing.com|9.29B|9290000000|87.37|1,663,505|-14.68%|67.73-123.13|86.2-88.63|87.92|106326700|1.39|20.62|2.63B|2630000000|4.24|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.42|0.5979|583.5M|687.21M|2021-07-29|Jul 29, 2021|06/2021|0.77|0.5263|629.18M|611.16M|2021-04-29|Apr 29, 2021|03/2021|1.96|1.14|803.37M|776.53M|2021-02-25|Feb 25, 2021|12/2020|1.08|1.27|609.23M|715.27M|2020-10-27|Oct 27, 2020|09/2020|1.45|0.8664|927.57M|717.3M|2020-08-06|Aug 06, 2020|06/2020|0.35|0.28|642.41M|478.12M|2020-05-07|May 07, 2020|03/2020|0.85|0.28|532.12M|550.09M|2020-02-20|Feb 20, 2020|12/2019|2.02|2.8|1.4B|1.74B
2021-12-25 13:46:04|00826|23064|/equities/qiagen?cid=23064|R1000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|Germany|NL0012169213|6000|Qiagen NV NYSE Stock Price Today   QGEN Live Ticker - Investing.com|12.55B|12550000000|55.26|810,568|5.84%|45.58-59|55.05-55.4|55.49|227025140|0.22|21.61|2.24B|2240000000|2.56|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.58|0.5356|535M|497.5M|2021-07-29|Jul 29, 2021|06/2021|0.67|0.6542|567.3M|564.01M|2021-05-03|May 03, 2021|03/2021|0.66|0.6291|567.2M|557.27M|2021-02-09|Feb 09, 2021|12/2020|0.68|0.6463|571.2M|548.27M|2020-10-27|Oct 27, 2020|09/2020|0.58|0.5648|483.8M|464.55M|2020-08-04|Aug 04, 2020|06/2020|0.55|0.48|443.3M|433.92M|2020-05-06|May 06, 2020|03/2020|0.34|0.27|372.1M|344.66M|2020-02-04|Feb 04, 2020|12/2019|0.48|0.44|413.5M|408.67M
2021-12-25 13:46:07|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US0357104092|180|Annaly Capital Management Stock Price Today   NLY Live Ticker - Investing.com|11.88B|11880000000|8.190|16,971,455|-2.96%|7.67-9.64|8.142-8.22|8.14|1450120688|1.26|4.23|3.43B|3430000000|1.94|0.88|10.74%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.28|0.2663|378.76M|329.5M|2021-07-28|Jul 28, 2021|06/2021|0.3|0.2714|324.53M|421.01M|2021-04-28|Apr 28, 2021|03/2021|0.29|0.2635|702.66M|501.44M|2021-02-10|Feb 10, 2021|12/2020|0.3|0.288|448.07M|459.59M|2020-10-28|Oct 28, 2020|09/2020|0.32|0.2623|455.28M|445.06M|2020-07-29|Jul 29, 2020|06/2020|0.27|0.22|414M|399.12M|2020-04-29|Apr 29, 2020|03/2020|0.21|0.21|66.48M|412.52M|2020-02-12|Feb 12, 2020|12/2019|0.26|0.25|496.81M|418.23M
2021-12-25 13:46:10|00828|940831|/equities/liberty-media-co|R1000VALUE||USD|Communication Services|Entertainment|United States|US5312298541|0|Liberty Media Formula One Corp C Stock Price Today   FWONK Live Ticker - Investing.com|14.19B|14190000000|61.39|984,912|47.32%|38.84-62.42|61.34-62.13|61.5|231103443|1.19|-|1.83B|1830000000|-1.94|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||29|2021-11-04|Nov 04, 2021|09/2021|-0.217|-0.2145|668M|583.88M|2021-08-06|Aug 06, 2021|06/2021|0.24|0.262|501M|501.8M|2021-05-07|May 07, 2021|03/2021|-0.195|-0.085|180M|129.8M|2021-02-26|Feb 26, 2021|12/2020|0.18|-0.0415|485M|600.43M|2020-11-05|Nov 05, 2020|09/2020|-0.4|-0.382|597M|671M|2020-08-10|Aug 10, 2020|06/2020|-0.86|-0.79|24M|24.25M|2020-05-07|May 07, 2020|03/2020|-1.47|-1.48|39M|96.55M|2020-02-26|Feb 26, 2020|12/2019|-0.55|-0.55|523M|520.79M
2021-12-25 13:46:13|00829|958243|/equities/sunrun-inc|R1000VALUE||USD|Industrials|Electrical Equipment|United States|US86771W1053|8500|Sunrun Inc Stock Price Today   RUN Live Ticker - Investing.com|7.17B|7170000000|34.65|5,436,989|-49.5%|30.27-100.93|33.74-35.34|34.82|207004907|2.08|-|1.5B|1500000000|-1.08|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.11|-0.0497|438.77M|413.74M|2021-08-05|Aug 05, 2021|06/2021|-0.2|-0.0755|401.17M|366.1M|2021-05-05|May 05, 2021|03/2021|-0.12|-0.0522|334.79M|322.26M|2021-02-25|Feb 25, 2021|12/2020|-0.88|0.0724|320.41M|302.37M|2020-11-05|Nov 05, 2020|09/2020|0.28|0.0183|209.76M|209.38M|2020-08-10|Aug 10, 2020|06/2020|-0.11|0.09|181.29M|187.94M|2020-05-06|May 06, 2020|03/2020|-0.23|0.08|210.73M|195.41M|2020-02-27|Feb 27, 2020|12/2019|0.1|0.12|243.94M|225.78M
2021-12-25 13:46:16|00830|20476|/equities/buckeye-technologies-inc|R1000VALUE||USD|Information Technology|Software|United States|US09215C1053|5700|Black Knight Inc Stock Price Today   BKI Live Ticker - Investing.com|12.58B|12580000000|81.68|871,800|-7.14%|68.6-89.11|80.92-82.37|82.19|154070812|0.71|65.62|1.43B|1430000000|1.24|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||21|2021-11-08|Nov 08, 2021|09/2021|0.6|0.5692|378M|370.45M|2021-08-05|Aug 05, 2021|06/2021|0.57|0.5446|361.3M|350.46M|2021-05-06|May 06, 2021|03/2021|0.56|0.5114|349.7M|338.27M|2021-02-16|Feb 16, 2021|12/2020|0.6|0.555|342.2M|336.11M|2020-11-09|Nov 09, 2020|09/2020|0.52|0.4947|312.6M|299.67M|2020-08-10|Aug 10, 2020|06/2020|0.52|0.47|293.3M|290.33M|2020-05-05|May 05, 2020|03/2020|0.47|0.45|290.8M|285.91M|2020-02-13|Feb 13, 2020|12/2019|0.54|0.48|300.2M|301.23M
2021-12-25 13:46:19|00831|16037|/equities/east-west-bancorp|R1000VALUE||USD|Financial|Banks|United States|US27579R1041|3085|East West Bancorp Stock Price Today   EWBC Live Ticker - Investing.com|10.98B|10980000000|77.35|687,871|53.5%|49.91-87.77|76.81-78.38|76.9|141907491|1.76|13.50|956.18M|956180000|5.73|1.32|1.74%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.57|1.51|468.82M|459.24M|2021-07-22|Jul 22, 2021|06/2021|1.57|1.39|444.9M|430.71M|2021-04-22|Apr 22, 2021|03/2021|1.44|1.25|426.56M|410.3M|2021-01-28|Jan 28, 2021|12/2020|1.15|1.02|416.41M|383.92M|2020-10-22|Oct 22, 2020|09/2020|1.12|0.9463|373.71M|395.05M|2020-07-23|Jul 23, 2020|06/2020|0.7|0.76|402.41M|390.93M|2020-04-23|Apr 23, 2020|03/2020|1|0.97|416.76M|403.21M|2020-01-23|Jan 23, 2020|12/2019|1.29|1.15|431.6M|413.36M
2021-12-25 13:46:22|00832|942360|/equities/amern-hms-4|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US02665T3068|1447|American Homes 4 Rent Stock Price Today   AMH Live Ticker - Investing.com|16.38B|16380000000|42.47|1,616,999|44.11%|28.63-42.94|42.26-42.94|42.54|385772613|0.56|120.21|1.58B|1580000000|0.35|0.40|0.95%|Feb 24, 2022|2022-02-24||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.11|0.0764|339.65M|339.7M|2021-08-05|Aug 05, 2021|06/2021|0.06|0.0466|313.7M|314.01M|2021-05-06|May 06, 2021|03/2021|0.09|0.0609|312.57M|308.98M|2021-02-25|Feb 25, 2021|12/2020|0.09|0.0585|299.34M|303.92M|2020-11-05|Nov 05, 2020|09/2020|0.07|0.0315|310.81M|299.24M|2020-08-06|Aug 06, 2020|06/2020|0.05|0.03|283.1M|283.87M|2020-05-07|May 07, 2020|03/2020|0.07|0.05|289.59M|290.59M|2020-02-27|Feb 27, 2020|12/2019|0.08|0.06|284.01M|287.07M
2021-12-25 13:46:25|00833|21027|/equities/hubbell-inc-b|R1000VALUE||USD|Industrials|Electrical Equipment|United States|US4435106079|19400|Hubbell B Stock Price Today   HUBB Live Ticker - Investing.com|11.12B|11120000000|204.40|212,390|27.09%|149.07-212.54|204.28-206.46|203.91|54410883|1.23|30.92|4.52B|4520000000|6.61|4.20|2.08%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.24|2.35|1.21B|1.24B|2021-07-27|Jul 27, 2021|06/2021|2.36|2.17|1.19B|1.17B|2021-04-27|Apr 27, 2021|03/2021|1.72|1.65|1.08B|1.07B|2021-02-02|Feb 02, 2021|12/2020|1.76|1.77|1.04B|1.06B|2020-10-27|Oct 27, 2020|09/2020|2.3|2.03|1.11B|1.09B|2020-07-30|Jul 30, 2020|06/2020|1.87|1.6|949.2M|1.03B|2020-04-30|Apr 30, 2020|03/2020|1.64|1.52|1.09B|1.06B|2020-02-04|Feb 04, 2020|12/2019|1.91|1.85|1.1B|1.15B
2021-12-25 13:46:28|00834|39220|/equities/wr-berkley-corp|R1000VALUE||USD|Financial|Insurance|United States|US0844231029|7495|WR Berkley Stock Price Today   WRB Live Ticker - Investing.com|14.17B|14170000000|80.20|615,914|21.33%|61.49-84.93|79.79-80.76|79.65|176640439|0.85|14.39|9.19B|9190000000|5.57|0.52|0.68%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.32|0.945|2.08B|2.03B|2021-07-22|Jul 22, 2021|06/2021|1.17|1|1.97B|1.89B|2021-04-20|Apr 20, 2021|03/2021|1.08|0.81|1.85B|1.84B|2021-01-26|Jan 26, 2021|12/2020|0.92|0.7905|1.81B|1.8B|2020-10-20|Oct 20, 2020|09/2020|0.65|0.6443|1.75B|1.75B|2020-07-21|Jul 21, 2020|06/2020|0.06|0.1|1.68B|1.75B|2020-04-21|Apr 21, 2020|03/2020|0.69|0.73|1.69B|1.73B|2020-01-28|Jan 28, 2020|12/2019|0.7389|0.71|1.72B|1.7B
2021-12-25 13:46:31|00835|21198|/equities/cubesmart|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2296631094|3111|CubeSmart Stock Price Today   CUBE Live Ticker - Investing.com|12.6B|12600000000|55.80|1,447,885|65.58%|31.44-57.29|55.55-56.55|56.43|225819120|0.39|51.00|779.44M|779440000|1.09|1.72|3.08%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.43|0.2711|212.56M|200.51M|2021-07-29|Jul 29, 2021|06/2021|0.24|0.2208|199.25M|186.36M|2021-04-29|Apr 29, 2021|03/2021|0.21|0.2541|153.31M|174.69M|2021-02-25|Feb 25, 2021|12/2020|0.22|0.1986|150.43M|169.48M|2020-11-05|Nov 05, 2020|09/2020|0.24|0.202|172.51M|162.22M|2020-08-06|Aug 06, 2020|06/2020|0.2|0.18|163.8M|157.42M|2020-05-07|May 07, 2020|03/2020|0.2|0.19|164.08M|158.48M|2020-02-20|Feb 20, 2020|12/2019|0.22|0.19|165.62M|160.6M
2021-12-25 13:46:34|00836|39258|/equities/service-corporation-international|R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US8175651046|20319|SCI Stock Price Today   SCI Live Ticker - Investing.com|11.49B|11490000000|69.65|843,275|42.9%|45.63-70.58|69-70.58|68.79|164911877|0.71|15.02|4.07B|4070000000|4.64|0.92|1.34%|Feb 14, 2022|2022-02-14||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.16|0.5995|1.03B|876.47M|2021-07-28|Jul 28, 2021|06/2021|0.92|0.6675|987.5M|854.2M|2021-05-03|May 03, 2021|03/2021|1.32|0.9875|1.08B|955.1M|2021-02-15|Feb 15, 2021|12/2020|1.13|0.9113|970.27M|962.05M|2020-10-28|Oct 28, 2020|09/2020|0.79|0.4233|918.24M|801.03M|2020-07-29|Jul 29, 2020|06/2020|0.58|0.24|820.04M|708.31M|2020-04-29|Apr 29, 2020|03/2020|0.43|0.46|803M|800.22M|2020-02-17|Feb 17, 2020|12/2019|0.6|0.6|850.76M|847.6M
2021-12-25 13:46:37|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE||USD|Materials|Metals &amp; Mining|United States|US7595091023|12800|Reliance steel Stock Price Today   RS Live Ticker - Investing.com|9.94B|9940000000|158.67|322,123|34.33%|114.26-181.21|157.12-159.26|157.75|62654519|0.99|9.14|12.24B|12240000000|17.36|2.75|1.82%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|6.15|5.93|3.85B|3.78B|2021-07-22|Jul 22, 2021|06/2021|5.06|4.89|3.42B|3.17B|2021-04-22|Apr 22, 2021|03/2021|4.1|3.52|2.84B|2.78B|2021-02-18|Feb 18, 2021|12/2020|2.01|2.02|2.13B|2.18B|2020-10-22|Oct 22, 2020|09/2020|1.87|1.6|2.09B|2.14B|2020-07-23|Jul 23, 2020|06/2020|1.36|0.41|2.02B|1.99B|2020-04-23|Apr 23, 2020|03/2020|2.45|2.1|2.57B|2.66B|2020-02-20|Feb 20, 2020|12/2019|2.44|1.73|2.45B|2.49B
2021-12-25 13:46:40|00838|39140|/equities/lear|R1000VALUE||USD|Consumer Discretionary|Auto Components|United States|US5218652049|174600|Lear Stock Price Today   LEA Live Ticker - Investing.com|10.73B|10730000000|180.03|504,098|12.62%|144.77-204.91|175.73-180.47|174.23|59616561|1.53|19.74|19.63B|19630000000|9.12|3.08|1.64%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.53|0.4185|4.27B|4.27B|2021-08-06|Aug 06, 2021|06/2021|2.45|2.41|4.76B|4.81B|2021-05-07|May 07, 2021|03/2021|3.73|2.95|5.35B|4.88B|2021-02-04|Feb 04, 2021|12/2020|3.66|3.47|5.24B|5.01B|2020-10-30|Oct 30, 2020|09/2020|3.73|3.17|4.9B|4.76B|2020-08-04|Aug 04, 2020|06/2020|-4.14|-4.67|2.44B|2.17B|2020-05-08|May 08, 2020|03/2020|2.05|1.33|4.46B|4.22B|2020-01-28|Jan 28, 2020|12/2019|2.64|2.24|4.82B|4.5B
2021-12-25 13:46:49|00839|42582|/equities/gaming---leisure-properties|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US36467J1088|560|Gaming &amp; Leisure Properties Stock Price Today   GLPI Live Ticker - Investing.com|11.44B|11440000000|46.50|956,438|8.14%|39.08-51.46|46.23-46.65|46.28|246051108|1.06|18.37|1.22B|1220000000|2.53|0.96|2.06%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.63|0.5976|298.7M|298.25M|2021-07-29|Jul 29, 2021|06/2021|0.59|0.5661|317.76M|303.26M|2021-04-29|Apr 29, 2021|03/2021|0.54|0.5521|301.54M|296.26M|2021-02-18|Feb 18, 2021|12/2020|0.74|0.5648|300.16M|300.26M|2020-10-27|Oct 27, 2020|09/2020|0.58|0.5296|307.55M|281.21M|2020-07-30|Jul 30, 2020|06/2020|0.52|0.48|261.97M|258.71M|2020-04-30|Apr 30, 2020|03/2020|0.45|0.53|283.48M|282.82M|2020-02-20|Feb 20, 2020|12/2019|0.53|0.53|288.98M|288.17M
2021-12-25 13:46:53|00840|6447|/equities/iac-interactivecorp|R1000VALUE||USD|Communication Services|Interactive Media &amp; Services|United States|US44891N2080|8200|Iac Interactive Stock Price Today   IAC Live Ticker - Investing.com|11.81B|11810000000|131.81|553,429|10.38%|119.2-179.12|130.14-133.34|130.57|89566940|1.71|10.84|4.18B|4180000000|12.16|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.65|-0.4696|924.1M|920.69M|2021-08-04|Aug 04, 2021|06/2021|2.02|-0.4376|829.55M|853.13M|2021-05-06|May 06, 2021|03/2021|2.3|-0.4326|875.99M|851.71M|2021-02-03|Feb 03, 2021|12/2020|5.59|-0.3857|848.82M|813.69M|2020-11-05|Nov 05, 2020|09/2020|2.04|-0.4164|788.4M|769.3M|2020-08-10|Aug 10, 2020|06/2020|-1.13|-0.05|726.36M|1.22B|2020-06-03|Jun 03, 2020|03/2020|-3.86|0.64|684.1M|1.2B|2020-02-05|Feb 05, 2020|12/2019|1.98|1.81|1.22B|1.22B
2021-12-25 13:46:56|00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US4314751029|10000|Hill-Rom Stock Price Today   HRC Live Ticker - Investing.com|10.3B|10300000000|155.96|841,066|59.24%|93.34-156.22|155.85-155.99|155.91|66050458|0.55|41.96|3.02B|3020000000|3.72|0.96|0.62%|Jan 28, 2022|2022-01-28||||||||||33|2021-11-05|Nov 05, 2021|09/2021|1.67|1.47|797.9M|752.97M|2021-07-30|Jul 30, 2021|06/2021|1.38|1.35|717.7M|708.28M|2021-04-30|Apr 30, 2021|03/2021|1.73|1.43|762M|732.24M|2021-02-05|Feb 05, 2021|12/2020|1.53|1.05|741.1M|654.4M|2020-11-06|Nov 06, 2020|09/2020|1.17|1.07|705.3M|696.36M|2020-07-31|Jul 31, 2020|06/2020|1.95|1.46|767.5M|749.39M|2020-05-01|May 01, 2020|03/2020|1.28|1.15|723.2M|701.72M|2020-01-24|Jan 24, 2020|12/2019|1.13|1.08|685M|684.01M
2021-12-25 13:46:59|00842|29655|/equities/guidewire-software-inc|R1000VALUE||USD|Information Technology|Software|United States|US40171V1008|2942|Guidewire Stock Price Today   GWRE Live Ticker - Investing.com|9.48B|9480000000|113.79|467,935|-10.55%|91.77-134.22|112.51-114.69|113.55|83308062|1.28|-|739.4M|739400000|-1.17|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-12-02|Dec 02, 2021|10/2021|-0.21|-0.2394|165.93M|164.74M|2021-09-02|Sep 02, 2021|07/2021|0.37|0.2425|229.44M|222.38M|2021-06-02|Jun 02, 2021|04/2021|-0.16|-0.2414|163.97M|157.77M|2021-03-04|Mar 04, 2021|01/2021|0.11|-0.0117|180.06M|170.3M|2020-12-08|Dec 08, 2020|10/2020|0.17|-0.0537|169.8M|164.65M|2020-09-02|Sep 02, 2020|07/2020|0.83|0.45|243.67M|208.93M|2020-06-03|Jun 03, 2020|04/2020|0.09|-0.05|168.17M|152.63M|2020-03-04|Mar 04, 2020|01/2020|0.21|0.15|173.46M|164.47M
2021-12-25 13:47:02|00843|13961|/equities/aqua-america-inc.|R1000VALUE||USD|Utilities|Water Utilities|United States|US29670G1022|3180|Aqua America Stock Price Today   WTRG Live Ticker - Investing.com|13.2B|13200000000|52.22|869,919|14.84%|41.11-52.74|52.09-52.74|52.55|252742882|0.58|33.15|1.82B|1820000000|1.58|1.07|2.21%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.19|0.208|361.86M|366.95M|2021-08-04|Aug 04, 2021|06/2021|0.32|0.2502|397.03M|399.86M|2021-05-05|May 05, 2021|03/2021|0.72|0.66|583.57M|656.92M|2021-02-24|Feb 24, 2021|12/2020|0.46|0.4499|474M|558.3M|2020-11-03|Nov 03, 2020|09/2020|0.23|0.2201|348.65M|346.57M|2020-08-05|Aug 05, 2020|06/2020|0.29|0.23|384.47M|371.24M|2020-05-06|May 06, 2020|03/2020|0.6|0.58|255.59M|282.76M|2020-02-26|Feb 26, 2020|12/2019|0.34|0.3|226.04M|221.78M
2021-12-25 13:47:05|00844|39165|/equities/lennox-international|R1000VALUE||USD|Industrials|Building Products|United States|US5261071071|10300|Lennox Stock Price Today   LII Live Ticker - Investing.com|11.58B|11580000000|316.30|270,328|15.68%|266.77-356.36|314.27-317.81|313.52|36596665|0.83|24.25|4.14B|4140000000|13.03|3.68|1.16%|Feb 08, 2022|2022-02-08||||||||||34|2021-10-25|Oct 25, 2021|09/2021|3.4|3.64|1.06B|1.13B|2021-07-26|Jul 26, 2021|06/2021|4.57|4.4|1.24B|1.19B|2021-04-26|Apr 26, 2021|03/2021|2.27|1.31|930.5M|790.08M|2021-02-02|Feb 02, 2021|12/2020|2.89|2.65|914M|885.19M|2020-10-19|Oct 19, 2020|09/2020|3.53|3.16|1.06B|995.08M|2020-07-20|Jul 20, 2020|06/2020|2.97|2.69|941.3M|904.82M|2020-04-20|Apr 20, 2020|03/2020|0.56|1.07|723.8M|759.84M|2020-02-04|Feb 04, 2020|12/2019|2.45|2.45|885M|881.05M
2021-12-25 13:47:07|00845|20553|/equities/sovran-self-storage-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US53223X1072|2078|Sovran Self Storage Stock Price Today   LSI Live Ticker - Investing.com|12.07B|12070000000|146.86|536,541|84.47%|75.54-148.4|145.45-148.4|147.36|82210933|0.41|51.93|733.91M|733910000|2.83|3.44|2.53%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.89|0.8233|208.26M|198.65M|2021-08-03|Aug 03, 2021|06/2021|0.74|0.7133|187.26M|179.37M|2021-05-04|May 04, 2021|03/2021|0.63|0.57|171.89M|164.24M|2021-02-22|Feb 22, 2021|12/2020|0.57|0.5417|166.51M|161.41M|2020-11-05|Nov 05, 2020|09/2020|0.52|0.87|156.31M|150.56M|2020-08-06|Aug 06, 2020|06/2020|0.78|0.8|147.01M|146.01M|2020-05-07|May 07, 2020|03/2020|0.78|0.83|146.94M|146.23M|2020-02-19|Feb 19, 2020|12/2019|0.93|0.83|147.55M|146.22M
2021-12-25 13:47:11|00846|40058|/equities/cyrusone-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US23283R1005|441|CyrusOne Stock Price Today   CONE Live Ticker - Investing.com|11.47B|11470000000|89.73|2,649,261|23.34%|61.72-89.92|89.5-89.78|89.53|127785633|0.41|214.11|1.16B|1160000000|0.42|2.08|2.32%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.05|0.0093|304.1M|290.57M|2021-07-28|Jul 28, 2021|06/2021|0.06|0.0385|284.6M|275.78M|2021-04-28|Apr 28, 2021|03/2021|0.15|0.0519|298.6M|271.41M|2021-02-17|Feb 17, 2021|12/2020|0.15|-0.0277|268.4M|264.78M|2020-10-28|Oct 28, 2020|09/2020|-0.32|-0.0152|262.8M|261.4M|2020-07-29|Jul 29, 2020|06/2020|0.39|0.04|256.4M|251.54M|2020-04-29|Apr 29, 2020|03/2020|0.13|0.12|245.9M|248.83M|2020-02-19|Feb 19, 2020|12/2019|-0.46|0.01|253.9M|248.24M
2021-12-25 13:47:13|00847|7972|/equities/cleveland-cliffs|R1000VALUE||USD|Materials|Metals &amp; Mining|United States|US1858991011|25000|Cliffs  Stock Price Today   CLF Live Ticker - Investing.com|10.15B|10150000000|20.29|20,226,179|43.39%|12.77-26.51|19.95-20.42|20.18|500090665|2.17|5.23|17.35B|17350000000|3.88|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-22|Oct 22, 2021|09/2021|2.33|2.22|6B|5.64B|2021-07-22|Jul 22, 2021|06/2021|1.46|1.5|5.05B|4.97B|2021-04-22|Apr 22, 2021|03/2021|0.07|0.3524|4.05B|4.22B|2021-02-25|Feb 25, 2021|12/2020|0.14|0.1987|2.26B|2.34B|2020-10-23|Oct 23, 2020|09/2020|-0.02|-0.0976|1.65B|1.6B|2020-07-30|Jul 30, 2020|06/2020|-0.31|-0.53|1.1B|1.07B|2020-05-11|May 11, 2020|03/2020|-0.18|-0.18|359.1M|304.16M|2020-02-20|Feb 20, 2020|12/2019|0.23|0.25|534.1M|556.36M
2021-12-25 13:47:17|00848|994014|/equities/athene-holding-ltd|R1000VALUE||USD|Financial|Insurance|United States|BMG0684D1074|1350|Athene Holding Ltd Stock Price Today   ATH Live Ticker - Investing.com|16.37B|16370000000|85.21|1,063,094|101.06%|40.21-91.26|83.3-85.62|82.79|192141537|1.7|4.71|27.9B|27900000000|18.08|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-11-03|Nov 03, 2021|09/2021|2.73|2.1|1.67B|1.59B|2021-08-05|Aug 05, 2021|06/2021|5.04|3.49|1.73B|1.84B|2021-05-07|May 07, 2021|03/2021|3.8|2.14|4.39B|1.63B|2021-02-17|Feb 17, 2021|12/2020|2.85|2.25|1.61B|1.56B|2020-11-03|Nov 03, 2020|09/2020|1.53|1.1|1.53B|1.39B|2020-08-05|Aug 05, 2020|06/2020|2.49|1.94|1.04B|1.19B|2020-05-08|May 08, 2020|03/2020|-0.6|-0.18|1.15B|931.03M|2020-02-18|Feb 18, 2020|12/2019|2.21|1.68|1.34B|1.29B
2021-12-25 13:47:19|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE||USD|Financial|Capital Markets|United States|US8926721064|961|Tradeweb Markets Inc Stock Price Today   TW Live Ticker - Investing.com|23B|23000000000|98.89|549,687|56%|59.35-99.49|95.77-99.49|95.25|232594872|-|86.82|1.03B|1030000000|1.14|0.32|0.33%|Feb 16, 2022|2022-02-16||||||||||13|2021-10-28|Oct 28, 2021|09/2021|0.39|0.3902|265.33M|264M|2021-07-29|Jul 29, 2021|06/2021|0.39|0.3924|260.84M|260.37M|2021-04-29|Apr 29, 2021|03/2021|0.43|0.4258|273.4M|272.53M|2021-02-04|Feb 04, 2021|12/2020|0.34|0.3357|233.08M|229.4M|2020-10-28|Oct 28, 2020|09/2020|0.3|0.2914|212.87M|211.38M|2020-07-30|Jul 30, 2020|06/2020|0.3|0.3|212.11M|212.22M|2020-05-07|May 07, 2020|03/2020|0.37|0.36|234.61M|234.32M|2020-02-12|Feb 12, 2020|12/2019|0.26|0.26|197.31M|196.4M
2021-12-25 13:47:22|00850|20803|/equities/calgon-carbon-corp|R1000VALUE||USD|Industrials|Professional Services|United States|JE00BJJN4441|8568|Calgon Carbon Stock Price Today   CLVT Live Ticker - Investing.com|16.99B|16990000000|24.74|3,682,066|-17.78%|20.31-34.79|24.42-24.89|24.54|686687025|-|-|1.77B|1770000000|-0.13|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.16|0.1548|442.12M|447.12M|2021-07-29|Jul 29, 2021|06/2021|0.17|0.1705|447M|435.24M|2021-04-29|Apr 29, 2021|03/2021|0.14|0.1199|431.5M|417.08M|2021-02-25|Feb 25, 2021|12/2020|0.22|0.166|471.3M|472.26M|2020-10-29|Oct 29, 2020|09/2020|0.14|0.1513|286.5M|296.85M|2020-07-30|Jul 30, 2020|06/2020|0.18|0.14|276.9M|286.67M|2020-05-04|May 04, 2020|03/2020|0.07|0.09|242.5M|245.31M|2020-02-27|Feb 27, 2020|12/2019|0.13|0.16|255.01M|253.7M
2021-12-25 13:47:25|00851|24357|/equities/watsco-inc|R1000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US9426222009|5800|Watsco Stock Price Today   WSO Live Ticker - Investing.com|10.73B|10730000000|302.72|121,452|29.26%|224.25-318.98|302.26-305.35|302.79|35437849|0.76|30.48|7.06B|7060000000|9.94|7.80|2.58%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-20|Oct 20, 2021|09/2021|3.62|3.52|1.78B|1.82B|2021-07-22|Jul 22, 2021|06/2021|3.71|3.05|1.85B|1.68B|2021-04-22|Apr 22, 2021|03/2021|1.39|0.902|1.14B|1.07B|2021-02-11|Feb 11, 2021|12/2020|1.14|0.9946|1.15B|1.09B|2020-10-22|Oct 22, 2020|09/2020|2.76|2.5|1.54B|1.51B|2020-07-23|Jul 23, 2020|06/2020|2.26|1.89|1.36B|1.31B|2020-04-23|Apr 23, 2020|03/2020|0.72|0.86|1.01B|1.01B|2020-02-13|Feb 13, 2020|12/2019|0.92|0.99|1.07B|1.08B
2021-12-25 13:47:28|00852|39217|/equities/american-financial-group|R1000VALUE||USD|Financial|Insurance|United States|US0259321042|7300|American Financial Stock Price Today   AFG Live Ticker - Investing.com|11.48B|11480000000|135.42|283,667|71.79%|71.31-146.63|134.84-136.25|134.75|84807882|0.95|8.26|7.35B|7350000000|16.4|28.06|20.66%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.71|1.86|1.53B|1.34B|2021-08-03|Aug 03, 2021|06/2021|2.39|1.67|1.25B|1.28B|2021-05-04|May 04, 2021|03/2021|2.38|1.64|1.17B|1.17B|2021-02-03|Feb 03, 2021|12/2020|3.09|2.13|1.3B|1.24B|2020-10-28|Oct 28, 2020|09/2020|2.45|1.76|1.34B|1.69B|2020-08-04|Aug 04, 2020|06/2020|1.05|1.44|1.33B|1.31B|2020-05-11|May 11, 2020|03/2020|1.88|1.85|1.14B|1.33B|2020-02-03|Feb 03, 2020|12/2019|2.22|2.21|1.38B|1.35B
2021-12-25 13:47:31|00853|254|/equities/alcoa|R1000VALUE||USD|Materials|Metals &amp; Mining|United States|US0138721065|12900|Alcoa Stock Price Today   AA Live Ticker - Investing.com|11.11B|11110000000|59.36|8,572,440|170.31%|17.3-60.59|58.46-60.59|59.31|187103147|2.45|13.82|11.2B|11200000000|4.3|0.40|0.91%|Jan 19, 2022|2022-01-19||||||||||21|2021-10-14|Oct 14, 2021|09/2021|2.05|1.76|3.11B|2.93B|2021-07-15|Jul 15, 2021|06/2021|1.49|1.29|2.83B|2.65B|2021-04-15|Apr 15, 2021|03/2021|0.79|0.4454|2.87B|2.63B|2021-01-20|Jan 20, 2021|12/2020|0.26|0.1066|2.39B|2.38B|2020-10-14|Oct 14, 2020|09/2020|-1.17|-1.36|2.37B|2.26B|2020-07-15|Jul 15, 2020|06/2020|-0.02|-0.38|2.15B|2.11B|2020-04-22|Apr 22, 2020|03/2020|-0.23|-0.25|2.38B|2.35B|2020-01-15|Jan 15, 2020|12/2019|-0.31|-0.21|2.44B|2.47B
2021-12-25 13:47:34|00854|41235|/equities/rexford-inl-rty|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US76169C1009|147|Rexford Inl Rty Stock Price Today   REXR Live Ticker - Investing.com|12.22B|12220000000|77.50|1,203,384|60.12%|45.9-78.71|77.12-78.71|78.34|157666713|0.69|115.32|408.17M|408170000|0.67|0.96|1.24%|Feb 15, 2022|2022-02-15||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.23|0.1203|115.26M|111.42M|2021-07-21|Jul 21, 2021|06/2021|0.15|0.0879|104.24M|103.69M|2021-04-21|Apr 21, 2021|03/2021|0.19|0.0879|99.64M|97.47M|2021-02-10|Feb 10, 2021|12/2020|0.1|0.0719|88.5M|88.39M|2020-10-20|Oct 20, 2020|09/2020|0.21|0.0767|83.62M|82.96M|2020-07-21|Jul 21, 2020|06/2020|0.1|0.09|79.77M|80.82M|2020-05-04|May 04, 2020|03/2020|0.09|0.07|77.49M|77.66M|2020-02-11|Feb 11, 2020|12/2019|0.18|0.07|74.02M|72.09M
2021-12-25 13:47:37|00855|20451|/equities/knight-transportation-inc|R1000VALUE||USD|Industrials|Road &amp; Rail|United States|US4990491049|22800|Knight Transportation Stock Price Today   KNX Live Ticker - Investing.com|9.78B|9780000000|58.95|1,521,491|39.66%|39.17-61.87|58.16-59.1|58.32|165957149|1.28|15.66|5.46B|5460000000|3.76|0.40|0.70%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.3|1.07|1.64B|1.52B|2021-07-21|Jul 21, 2021|06/2021|0.98|0.8806|1.32B|1.3B|2021-04-21|Apr 21, 2021|03/2021|0.83|0.7019|1.22B|1.22B|2021-01-27|Jan 27, 2021|12/2020|0.94|0.912|1.28B|1.28B|2020-10-21|Oct 21, 2020|09/2020|0.79|0.628|1.21B|1.16B|2020-07-22|Jul 22, 2020|06/2020|0.57|0.35|1.06B|1.05B|2020-04-22|Apr 22, 2020|03/2020|0.44|0.35|1.12B|1.09B|2020-01-29|Jan 29, 2020|12/2019|0.55|0.52|1.2B|1.22B
2021-12-25 13:47:40|00856|39189|/equities/amdocs|R1000VALUE||USD|Information Technology|IT Services|United States|GB0022569080|28000|Amdocs Stock Price Today   DOX Live Ticker - Investing.com|9.26B|9260000000|74.33|590,592|6.69%|67.4-82.38|74.12-74.67|73.97|124621808|0.79|13.86|5.37B|5370000000|5.36|1.44|1.94%|Feb 01, 2022|2022-02-01||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.16|1.18|1.09B|1.09B|2021-08-04|Aug 04, 2021|06/2021|1.35|1.2|1.07B|1.06B|2021-05-12|May 12, 2021|03/2021|1.13|1.13|1.05B|1.04B|2021-02-02|Feb 02, 2021|12/2020|1.16|1.15|1.09B|1.08B|2020-11-10|Nov 10, 2020|09/2020|1.23|1.19|1.05B|1.03B|2020-08-05|Aug 05, 2020|06/2020|1.07|1.05|1.03B|1.01B|2020-05-07|May 07, 2020|03/2020|1.08|1.06|1.05B|1.04B|2020-02-04|Feb 04, 2020|12/2019|1.06|1.05|1.04B|1.03B
2021-12-25 13:47:45|00857|39169|/equities/aecom-technology|R1000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US00766T1007|51000|Aecom Technology Stock Price Today   ACM Live Ticker - Investing.com|10.79B|10790000000|75.85|893,467|55.88%|47.96-76.71|75.42-76.71|75.04|142202244|1.49|38.53|13.34B|13340000000|1.97|0.60|0.79%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-15|Nov 15, 2021|09/2021|0.81|0.7795|1.54B|1.54B|2021-08-09|Aug 09, 2021|06/2021|0.73|0.7244|1.52B|1.55B|2021-05-10|May 10, 2021|03/2021|0.67|0.632|1.57B|1.54B|2021-02-08|Feb 08, 2021|12/2020|0.62|0.5722|1.48B|1.52B|2020-11-16|Nov 16, 2020|09/2020|0.6|0.5669|1.56B|1.52B|2020-08-04|Aug 04, 2020|06/2020|0.55|0.5|1.51B|1.48B|2020-05-05|May 05, 2020|03/2020|0.55|0.49|1.56B|1.5B|2020-02-03|Feb 03, 2020|12/2019|0.46|0.7|1.54B|5.01B
2021-12-25 13:47:49|00858|6446|/equities/ciena|R1000VALUE||USD|Information Technology|Communications Equipment|United States|US1717793095|7241|Ciena Stock Price Today   CIEN Live Ticker - Investing.com|11.77B|11770000000|76.00|1,234,844|42.72%|47.52-77.01|75.81-77.01|75.73|154882650|0.83|23.82|3.62B|3620000000|3.19|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||33|2021-12-09|Dec 09, 2021|10/2021|0.85|0.8551|1.04B|1.02B|2021-09-02|Sep 02, 2021|07/2021|0.92|0.7906|988.14M|969.62M|2021-06-03|Jun 03, 2021|04/2021|0.62|0.4912|833.9M|829.74M|2021-03-04|Mar 04, 2021|01/2021|0.52|0.4532|757.13M|750.07M|2020-12-10|Dec 10, 2020|10/2020|0.6|0.6261|828.48M|825.3M|2020-09-03|Sep 03, 2020|07/2020|1.06|0.83|976.71M|975.03M|2020-06-04|Jun 04, 2020|04/2020|0.76|0.49|894.05M|880.4M|2020-03-05|Mar 05, 2020|01/2020|0.52|0.38|832.91M|819.57M
2021-12-25 13:47:52|00859|39146|/equities/ugi|R1000VALUE||USD|Utilities|Gas Utilities|United States|US9026811052|11300|UGI Stock Price Today   UGI Live Ticker - Investing.com|9.52B|9520000000|45.49|1,010,279|29.93%|34.2-48.55|45.42-45.7|45.32|209231528|1.03|6.71|7.45B|7450000000|6.78|1.38|3.04%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-18|Nov 18, 2021|09/2021|-0.34|-0.2577|1.44B|1.26B|2021-08-04|Aug 04, 2021|06/2021|0.13|0.0719|1.5B|1.38B|2021-05-05|May 05, 2021|03/2021|1.99|1.73|2.58B|2.47B|2021-02-03|Feb 03, 2021|12/2020|1.18|1.1|1.93B|2.03B|2020-11-18|Nov 18, 2020|09/2020|-0.14|-0.3059|1.12B|1.22B|2020-08-03|Aug 03, 2020|06/2020|0.08|-0.16|1.2B|1.48B|2020-05-06|May 06, 2020|03/2020|1.56|1.52|2.23B|2.5B|2020-02-05|Feb 05, 2020|12/2019|1.17|1.04|2.01B|2.27B
2021-12-25 13:47:54|00860|1011774|/equities/vistra-energy-corp|R1000VALUE||USD|Utilities|Independent Power and Renewable Electricity Producers|United States|US92840M1027|5365|Vistra Energy Corp Stock Price Today   VST Live Ticker - Investing.com|10.63B|10630000000|22.03|4,210,317|17.74%|15.48-24.2|22.03-22.49|22.33|482627520|0.96|-|11.29B|11290000000|-4.19|0.60|2.89%|Mar 03, 2022|2022-03-03||||||||||19|2021-11-05|Nov 05, 2021|09/2021|0.0122|1.32|2.99B|5.02B|2021-08-05|Aug 05, 2021|06/2021|0.0754|0.0728|2.57B|3.31B|2021-05-04|May 04, 2021|03/2021|-4.21|-2.83|3.21B|1.9B|2021-02-26|Feb 26, 2021|12/2020|-0.0595|-0.0591|2.52B|3.39B|2020-11-04|Nov 04, 2020|09/2020|0.9|0.9793|3.55B|3.86B|2020-08-18|Aug 18, 2020|06/2020|0.3399|0.37|2.51B|2.84B|2020-05-05|May 05, 2020|03/2020|0.11|0.16|2.86B|2.81B|2020-02-28|Feb 28, 2020|12/2019|0.49|0.5|2.86B|3.54B
2021-12-25 13:47:58|00861|39289|/equities/owens-corning|R1000VALUE||USD|Industrials|Building Products|United States|US6907421019|19000|Owens Corning Stock Price Today   OC Live Ticker - Investing.com|8.92B|8920000000|88.78|946,834|13.24%|72.81-109.89|87.56-89.35|87.3|100486652|1.55|9.40|8.29B|8290000000|9.45|1.40|1.58%|Feb 23, 2022|2022-02-23||||||||||34|2021-10-27|Oct 27, 2021|09/2021|2.52|2.46|2.21B|2.17B|2021-07-28|Jul 28, 2021|06/2021|2.6|2.14|2.24B|2.01B|2021-04-28|Apr 28, 2021|03/2021|1.73|1.43|1.92B|1.84B|2021-02-17|Feb 17, 2021|12/2020|1.9|1.37|1.93B|1.79B|2020-10-28|Oct 28, 2020|09/2020|1.7|1.32|1.9B|1.82B|2020-07-29|Jul 29, 2020|06/2020|0.88|0.26|1.63B|1.54B|2020-04-29|Apr 29, 2020|03/2020|0.6|0.54|1.6B|1.64B|2020-02-19|Feb 19, 2020|12/2019|1.13|1.13|1.69B|1.69B
2021-12-25 13:48:01|00862|32537|/equities/carlyle-group|R1000VALUE||USD|Financial|Capital Markets|United States|US14316J1088|1825|The Carlyle Stock Price Today   CG Live Ticker - Investing.com|19.78B|19780000000|55.49|2,101,417|76.95%|30.41-60.62|54.58-56.08|54.56|356462132|1.42|7.14|8.3B|8300000000|7.77|1.00|1.88%|Feb 09, 2022|2022-02-09||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.54|1.01|1.52B|1.02B|2021-07-29|Jul 29, 2021|06/2021|0.88|0.6081|919M|661.95M|2021-04-29|Apr 29, 2021|03/2021|0.5961|0.5261|612.5M|606.62M|2021-02-04|Feb 04, 2021|12/2020|0.64|0.4441|629.7M|550.36M|2020-10-29|Oct 29, 2020|09/2020|0.4|0.3566|496.5M|482.94M|2020-07-29|Jul 29, 2020|06/2020|0.53|0.53|582.2M|579.47M|2020-04-30|Apr 30, 2020|03/2020|0.48|0.41|581.1M|515.48M|2020-02-05|Feb 05, 2020|12/2019|0.47|0.43|580.7M|529.31M
2021-12-25 13:48:04|00863|39302|/equities/sensata-technologies-holding|R1000VALUE||USD|Industrials|Electrical Equipment|United States|GB00BFMBMT84|19200|Sensata Technologies Stock Price Today   ST Live Ticker - Investing.com|9.48B|9480000000|59.82|813,859|14.53%|51.02-64.8|58.87-60.03|58.12|158472871|1.35|25.51|3.79B|3790000000|2.35|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.87|0.8297|951.02M|927.98M|2021-07-27|Jul 27, 2021|06/2021|0.95|0.8789|992.66M|971.62M|2021-04-27|Apr 27, 2021|03/2021|0.86|0.7346|942.53M|891.4M|2021-02-02|Feb 02, 2021|12/2020|0.85|0.7844|906.49M|890.79M|2020-10-27|Oct 27, 2020|09/2020|0.66|0.551|788.31M|756.14M|2020-07-28|Jul 28, 2020|06/2020|0.18|0.15|576.51M|577.76M|2020-04-29|Apr 29, 2020|03/2020|0.53|0.56|774.27M|767.58M|2020-02-11|Feb 11, 2020|12/2019|0.89|0.87|846.69M|827.44M
2021-12-25 13:48:08|00864|8266|/equities/first-horizon-ntl|R1000VALUE||USD|Financial|Regional Banks|United States|US3205171057|6697|First Horizon  Stock Price Today   FHN Live Ticker - Investing.com|8.64B|8640000000|15.97|3,934,094|26.34%|12.5-19.45|15.86-16.04|15.82|540750202|1.43|9.07|1.61B|1610000000|1.76|0.60|3.58%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-20|Oct 20, 2021|09/2021|0.41|0.3471|760M|752.78M|2021-07-16|Jul 16, 2021|06/2021|0.53|0.3944|783.5M|769.32M|2021-04-21|Apr 21, 2021|03/2021|0.4|0.3498|809M|762.32M|2021-01-22|Jan 22, 2021|12/2020|0.42|0.2811|812M|807M|2020-10-23|Oct 23, 2020|09/2020|0.95|0.5134|824M|817.5M|2020-07-17|Jul 17, 2020|06/2020|0.17|0.13|511.61M|485.46M|2020-04-21|Apr 21, 2020|03/2020|0.04|0.31|477.56M|478.35M|2020-01-17|Jan 17, 2020|12/2019|0.37|0.41|494.7M|468.75M
2021-12-25 13:48:11|00865|41195|/equities/berry-plastcs-gr|R1000VALUE||USD|Materials|Containers &amp; Packaging|United States|US08579W1036|47000|Berry Global Group Inc Stock Price Today   BERY Live Ticker - Investing.com|9.54B|9540000000|70.33|949,034|26.36%|48.65-72.95|69.9-70.58|70.06|135600000|1.31|13.79|13.19B|13190000000|5.1|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||33|2021-11-18|Nov 18, 2021|09/2021|1.55|1.53|3.67B|3.47B|2021-08-05|Aug 05, 2021|06/2021|1.53|1.5|3.68B|3.23B|2021-05-04|May 04, 2021|03/2021|1.59|1.28|3.37B|3.19B|2021-02-05|Feb 05, 2021|12/2020|1.12|0.9438|3.14B|2.91B|2020-11-19|Nov 19, 2020|09/2020|1.59|1.22|3.01B|2.97B|2020-07-31|Jul 31, 2020|06/2020|1.52|1.15|2.91B|2.98B|2020-05-01|May 01, 2020|03/2020|1.19|1.07|2.98B|3.04B|2020-01-31|Jan 31, 2020|12/2019|0.56|0.51|2.82B|2.9B
2021-12-25 13:48:15|00866|8202|/equities/itt-corp|R1000VALUE||USD|Industrials|Machinery|United States|US45073V1089|9700|ITT Stock Price Today   ITT Live Ticker - Investing.com|8.59B|8590000000|100.40|363,506|31.26%|74.46-105.54|99.57-100.73|99.1|85600000|1.58|45.45|2.79B|2790000000|2.21|0.88|0.87%|Feb 18, 2022|2022-02-18||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.99|0.9253|689.6M|675.26M|2021-08-05|Aug 05, 2021|06/2021|0.94|0.9003|691.6M|653.53M|2021-05-07|May 07, 2021|03/2021|1.06|0.8703|698.4M|659.34M|2021-02-19|Feb 19, 2021|12/2020|1.01|0.9157|708.6M|656.99M|2020-10-30|Oct 30, 2020|09/2020|0.82|0.7019|591.2M|579.91M|2020-07-31|Jul 31, 2020|06/2020|0.57|0.38|514.7M|516.61M|2020-05-01|May 01, 2020|03/2020|0.8|0.76|663.3M|632.65M|2020-02-21|Feb 21, 2020|12/2019|0.99|0.92|719.1M|716.83M
2021-12-25 13:48:17|00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE||USD|Communication Services|Media|United States|US5312296073|0|Liberty Media Corp SiriusXM C Stock Price Today   LSXMK Live Ticker - Investing.com|16.49B|16490000000|49.89|751,322|16.59%|39.05-56.19|48.98-50.04|48.99|330466052|1.23|19.12|2.03B|2030000000|2.62|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||23|2021-11-04|Nov 04, 2021|09/2021|0.8|0.509|2.2B|2.16B|2021-08-06|Aug 06, 2021|06/2021|1|0.3967|2.16B|2.09B|2021-05-07|May 07, 2021|03/2021|0.07|0.255|2.06B|2.01B|2021-02-26|Feb 26, 2021|12/2020|-2.53|0.085|2.19B|2.07B|2020-11-12|Nov 12, 2020|06/2020|-0.27|-0.27|1.87B|1.87B|2020-11-05|Nov 05, 2020|09/2020|0.06|0.41|2.03B|1.9B|2020-05-07|May 07, 2020|03/2020|0.67|0.39|1.95B|2.01B|2020-02-26|Feb 26, 2020|12/2019|0.38|0.44|2.06B|2.02B
2021-12-25 13:48:20|00868|1173555|/equities/organon-co|R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US68622V1061|0|Organon &amp; Co Stock Price Today   OGN Live Ticker - Investing.com|7.66B|7660000000|30.22|2,017,751|-|27.37-38.75|29.9-30.38|30.01|253550029|-|-|4.7B|4700000000|-|1.12|3.88%|Feb 24, 2022|2022-02-24||||||||||3|2021-11-11|Nov 11, 2021|09/2021|1.67|1.44|1.6B|1.58B|2021-08-12|Aug 12, 2021|06/2021|1.68|1.42|1.6B|1.52B|2021-06-02|Jun 02, 2021|03/2021|1.56|1.55|1.51B|1.51B|||||
2021-12-25 13:48:23|00869|48388|/equities/aramark-holdings|R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US03852U1060|248300|Aramark Holdings Stock Price Today   ARMK Live Ticker - Investing.com|9.25B|9250000000|36.06|1,976,340|-4.2%|31.22-43.12|35.52-36.13|35.44|256464214|1.96|-|12.1B|12100000000|-0.41|0.44|1.30%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-16|Nov 16, 2021|09/2021|0.21|0.1912|3.55B|3.29B|2021-08-10|Aug 10, 2021|06/2021|0.03|0.0179|2.88B|3.05B|2021-05-11|May 11, 2021|03/2021|-0.24|-0.3428|2.77B|2.75B|2021-02-09|Feb 09, 2021|12/2020|-0.31|-0.413|2.74B|2.73B|2020-11-17|Nov 17, 2020|09/2020|-0.35|-0.3675|2.52B|2.66B|2020-08-04|Aug 04, 2020|06/2020|-0.69|-0.68|2.19B|2.2B|2020-05-05|May 05, 2020|03/2020|0.26|0.25|3.78B|3.76B|2020-02-04|Feb 04, 2020|12/2019|0.62|0.61|4.29B|4.31B
2021-12-25 13:48:25|00870|16200|/equities/gentex-corp|R1000VALUE||USD|Consumer Discretionary|Auto Components|United States|US3719011096|5303|Gentex Stock Price Today   GNTX Live Ticker - Investing.com|8.07B|8070000000|34.13|1,405,679|0.83%|30.4-37.9|33.57-34.24|33.6|236520081|0.94|19.63|2.32B|2320000000|1.74|0.48|1.41%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-22|Oct 22, 2021|09/2021|0.32|0.3575|399.6M|422.07M|2021-07-23|Jul 23, 2021|06/2021|0.36|0.4344|428.01M|457.97M|2021-04-23|Apr 23, 2021|03/2021|0.47|0.4839|483.72M|489.88M|2021-01-29|Jan 29, 2021|12/2020|0.59|0.5033|529.86M|482.97M|2020-10-23|Oct 23, 2020|09/2020|0.48|0.4138|474.64M|462.72M|2020-07-24|Jul 24, 2020|06/2020|0.02|0.12|229.93M|258.98M|2020-04-24|Apr 24, 2020|03/2020|0.36|0.34|453.76M|420.06M|2020-01-31|Jan 31, 2020|12/2019|0.39|0.37|443.84M|445.97M
2021-12-25 13:48:28|00871|32374|/equities/united-therapeutics-corp|R1000VALUE||USD|Healthcare|Biotechnology|United States|US91307C1027|950|United Therapeutics Stock Price Today   UTHR Live Ticker - Investing.com|9.64B|9640000000|214.04|410,025|42.86%|145.79-216.9|206.8-215.85|209.77|45036501|0.57|21.70|1.66B|1660000000|9.86|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|3.42|3.59|444.7M|421.45M|2021-08-04|Aug 04, 2021|06/2021|3.65|3.02|446.5M|378.56M|2021-05-05|May 05, 2021|03/2021|0.61|3.03|379.1M|368.95M|2021-02-24|Feb 24, 2021|12/2020|2.19|2.95|384.9M|362.04M|2020-10-28|Oct 28, 2020|09/2020|3.84|2.84|380.1M|358.46M|2020-07-29|Jul 29, 2020|06/2020|2.41|2.77|362M|339.98M|2020-04-29|Apr 29, 2020|03/2020|3.12|2.74|356.3M|344.33M|2020-02-26|Feb 26, 2020|12/2019|1.2|2.64|311.1M|357.77M
2021-12-25 13:48:32|00872|39170|/equities/arrow-electronics|R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US0427351004|19600|Arrow Electronics Stock Price Today   ARW Live Ticker - Investing.com|9.12B|9120000000|130.94|449,538|34.82%|95.73-131.56|128.55-131.54|127.74|69629192|1.47|10.05|33.92B|33920000000|13.02|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-04|Nov 04, 2021|09/2021|4.04|3.54|8.51B|8.58B|2021-08-05|Aug 05, 2021|06/2021|3.34|2.96|8.56B|8.55B|2021-05-06|May 06, 2021|03/2021|2.84|2.3|8.39B|8B|2021-02-04|Feb 04, 2021|12/2020|3.17|2.67|8.45B|7.8B|2020-10-29|Oct 29, 2020|09/2020|2.08|1.66|7.23B|6.72B|2020-07-30|Jul 30, 2020|06/2020|1.59|1.45|6.61B|6.37B|2020-04-30|Apr 30, 2020|03/2020|0.97|1.1|6.38B|6.07B|2020-02-06|Feb 06, 2020|12/2019|2.2|2.17|7.32B|7.33B
2021-12-25 13:48:35|00873|20979|/equities/aptargroup-inc|R1000VALUE||USD|Materials|Containers &amp; Packaging|United States|US0383361039|13000|AptarGroup Stock Price Today   ATR Live Ticker - Investing.com|7.66B|7660000000|116.33|278,590|-14.27%|112.37-158.97|115.13-116.56|115.39|65827106|0.66|32.84|3.16B|3160000000|3.54|1.52|1.28%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.94|0.94|825.44M|810.33M|2021-07-29|Jul 29, 2021|06/2021|0.91|0.9654|811.03M|772.7M|2021-04-29|Apr 29, 2021|03/2021|1.09|0.901|776.75M|777.98M|2021-02-18|Feb 18, 2021|12/2020|0.92|0.9029|749.33M|728.06M|2020-10-29|Oct 29, 2020|09/2020|1|0.844|759.15M|707.1M|2020-07-30|Jul 30, 2020|06/2020|0.8|0.67|699.31M|652.19M|2020-04-30|Apr 30, 2020|03/2020|0.93|0.87|721.55M|716.79M|2020-02-20|Feb 20, 2020|12/2019|0.8|0.78|671.33M|678.01M
2021-12-25 13:48:39|00874|942640|/equities/store-capital-corp|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US8621211007|117|Store Capital Corp Stock Price Today   STOR Live Ticker - Investing.com|9.26B|9260000000|34.05|1,351,941|2.99%|30.02-37.13|33.82-34.1|33.87|272093955|1.27|36.94|746.3M|746300000|0.92|1.54|4.52%|Feb 24, 2022|2022-02-24||||||||||28|2021-11-04|Nov 04, 2021|09/2021|0.28|0.248|184.08M|182.48M|2021-08-05|Aug 05, 2021|06/2021|0.23|0.224|180.16M|178.95M|2021-05-06|May 06, 2021|03/2021|0.21|0.2233|169.33M|173.62M|2021-02-25|Feb 25, 2021|12/2020|0.21|0.21|161.83M|169.53M|2020-11-05|Nov 05, 2020|09/2020|0.21|0.215|163.33M|156.84M|2020-08-05|Aug 05, 2020|06/2020|0.16|0.2|155.99M|152.89M|2020-05-05|May 05, 2020|03/2020|0.26|0.25|163.35M|168.01M|2020-02-20|Feb 20, 2020|12/2019|0.25|0.24|162.5M|162.58M
2021-12-25 13:48:43|00875|39283|/equities/kilroy-realty|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US49427F1084|252|Kilroy Stock Price Today   KRC Live Ticker - Investing.com|7.79B|7790000000|66.27|635,651|17.02%|54.26-74.05|65.83-66.77|66.31|117612257|0.81|11.77|923.29M|923290000|5.63|2.08|3.14%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.4|0.3198|232.33M|229.37M|2021-07-28|Jul 28, 2021|06/2021|0.3|0.2291|225.98M|217.21M|2021-04-28|Apr 28, 2021|03/2021|4.26|0.4182|235.65M|229.65M|2021-02-01|Feb 01, 2021|12/2020|0.67|0.3736|229.33M|226.21M|2020-10-28|Oct 28, 2020|09/2020|0.42|0.325|228.31M|217.93M|2020-07-29|Jul 29, 2020|06/2020|0.05|0.36|219.42M|211.89M|2020-04-29|Apr 29, 2020|03/2020|0.37|0.4|221.33M|215.46M|2020-02-03|Feb 03, 2020|12/2019|0.39|0.3|220.24M|212.66M
2021-12-25 13:48:46|00876|15358|/equities/american-capital-agency|R1000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US00123Q1040|50|American Capital Agency Stock Price Today   AGNC Live Ticker - Investing.com|8.08B|8080000000|15.39|6,346,246|-1.16%|14.41-18.84|15.23-15.44|15.24|524908382|1.02|5.75|1.76B|1760000000|2.68|1.44|9.36%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.75|0.6461|293M|303.07M|2021-07-26|Jul 26, 2021|06/2021|0.76|0.6476|249M|328.94M|2021-04-26|Apr 26, 2021|03/2021|0.76|0.6297|557M|369.95M|2021-01-25|Jan 25, 2021|12/2020|0.75|0.6536|235M|406.31M|2020-10-26|Oct 26, 2020|09/2020|0.81|0.5743|444M|412.19M|2020-07-27|Jul 27, 2020|06/2020|0.58|0.46|429M|405.63M|2020-04-29|Apr 29, 2020|03/2020|0.57|0.38|491M|487.08M|2020-01-29|Jan 29, 2020|12/2019|0.57|0.55|768M|687.3M
2021-12-25 13:48:49|00877|39257|/equities/national-retail|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US6374171063|69|National Retail Properties Inc Stock Price Today   NNN Live Ticker - Investing.com|8.14B|8140000000|46.37|927,097|10.14%|38.25-50.33|46.1-46.57|46.06|175616892|0.84|31.69|702.43M|702430000|1.46|2.12|4.83%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.45|0.41|180.02M|178.27M|2021-08-03|Aug 03, 2021|06/2021|0.39|0.3925|178M|176.43M|2021-05-04|May 04, 2021|03/2021|0.3|0.355|179.2M|164.72M|2021-02-11|Feb 11, 2021|12/2020|0.33|0.3575|162.9M|162.14M|2020-11-02|Nov 02, 2020|09/2020|0.3|0.3725|157.87M|165.76M|2020-08-03|Aug 03, 2020|06/2020|0.24|0.3|163.48M|157.53M|2020-05-04|May 04, 2020|03/2020|0.35|0.41|174.55M|174.12M|2020-02-11|Feb 11, 2020|12/2019|0.34|0.39|173.16M|170.97M
2021-12-25 13:48:52|00878|1168293|/equities/apartment-incom-reit|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US03750L1098|900|Apartment Income REIT Corp Stock Price Today   AIRC Live Ticker - Investing.com|8.9B|8900000000|53.24|541,161|40.33%|36.71-54.75|52.7-54|53.75|167124457|-|-|1.27B|1270000000|-|1.76|3.39%|Feb 09, 2022|2022-02-09||||||||||6|2021-10-28|Oct 28, 2021|09/2021|0.06|0.2333|191.78M|177.95M|2021-07-29|Jul 29, 2021|06/2021|-0.12|0.04|178.33M|169.99M|2021-04-29|Apr 29, 2021|03/2021|0.56|0.56|174.73M|175.57M|2021-02-11|Feb 11, 2021|12/2019|0.87|--|191.8M|--|2021-02-10|Feb 10, 2021|12/2020|0.5126|0.3242|173.75M|173.75M|2020-12-02|Dec 02, 2020|09/2020|0.4969|--|172.26M|--||
2021-12-25 13:48:55|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|IE00B4Q5ZN47|1940|Jazz Stock Price Today   JAZZ Live Ticker - Investing.com|7.88B|7880000000|128.19|592,724|-18.5%|117.64-189|127.83-129.76|127.7|61469645|0.95|-|2.86B|2860000000|-2.55|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|4.2|3.32|838.12M|832.01M|2021-08-03|Aug 03, 2021|06/2021|3.9|3.52|751.81M|731.89M|2021-05-04|May 04, 2021|03/2021|3.92|3.73|607.58M|609.32M|2021-02-23|Feb 23, 2021|12/2020|4|4.24|665.52M|638.84M|2020-11-02|Nov 02, 2020|09/2020|4.31|4.08|600.89M|577.62M|2020-08-04|Aug 04, 2020|06/2020|3.71|3.11|562.44M|503.21M|2020-05-05|May 05, 2020|03/2020|0.45|0.64|534.73M|544.56M|2020-02-25|Feb 25, 2020|12/2019|4.42|4.12|576.53M|560.55M
2021-12-25 13:48:58|00880|1010884|/equities/henderson-group|R1000VALUE||USD|Financial|Capital Markets|United States|JE00BYPZJM29|2006|Janus Henderson Group PLC Stock Price Today   JHG Live Ticker - Investing.com|7.09B|7090000000|42.07|879,634|29.77%|27.96-48.55|41.31-42.22|40.88|168599164|1.43|10.98|2.73B|2730000000|3.83|1.52|3.75%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|1.16|0.9985|687.4M|687.27M|2021-07-29|Jul 29, 2021|06/2021|1.16|0.9503|738.4M|672.96M|2021-04-29|Apr 29, 2021|03/2021|0.91|0.82|644M|629.26M|2021-02-04|Feb 04, 2021|12/2020|1.04|0.7486|657.2M|608.61M|2020-10-29|Oct 29, 2020|09/2020|0.7|0.6428|568.5M|546.7M|2020-07-29|Jul 29, 2020|06/2020|0.67|0.52|518M|493.31M|2020-04-30|Apr 30, 2020|03/2020|0.6|0.53|554.9M|536.52M|2020-02-04|Feb 04, 2020|12/2019|0.65|0.67|601.2M|548.04M
2021-12-25 13:49:01|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US2533931026|33450|Dick&#x27;s Sporting Goods Stock Price Today   DKS Live Ticker - Investing.com|9.01B|9010000000|103.99|2,134,568|87.07%|55.1-147.39|102.12-105|104.74|86605929|1.72|8.03|12.07B|12070000000|12.94|1.75|1.59%|Mar 08, 2022|2022-03-08||||||||||34|2021-11-23|Nov 23, 2021|10/2021|3.19|2.06|2.75B|2.51B|2021-08-25|Aug 25, 2021|07/2021|5.08|2.88|3.27B|2.84B|2021-05-26|May 26, 2021|04/2021|3.79|1.21|2.92B|2.23B|2021-03-09|Mar 09, 2021|01/2021|2.43|2.3|3.13B|3.07B|2020-11-24|Nov 24, 2020|10/2020|2.01|1.08|2.41B|2.24B|2020-08-26|Aug 26, 2020|07/2020|3.21|1.26|2.71B|2.46B|2020-06-02|Jun 02, 2020|04/2020|-1.71|-0.43|1.33B|1.44B|2020-03-10|Mar 10, 2020|01/2020|1.32|1.22|2.61B|2.56B
2021-12-25 13:49:03|00882|8130|/equities/new-york-times|R1000VALUE||USD|Communication Services|Media|United States|US6501111073|4700|NY Times Stock Price Today   NYT Live Ticker - Investing.com|7.92B|7920000000|47.38|1,155,999|-7.73%|39.75-58.73|46.6-47.42|46.65|167093950|0.78|49.83|1.99B|1990000000|0.95|0.28|0.59%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.23|0.2025|509.1M|499.13M|2021-08-04|Aug 04, 2021|06/2021|0.36|0.265|498.5M|487.79M|2021-05-05|May 05, 2021|03/2021|0.26|0.1233|473.05M|461.4M|2021-02-04|Feb 04, 2021|12/2020|0.4|0.3452|509.36M|499.8M|2020-11-05|Nov 05, 2020|09/2020|0.22|0.1083|426.9M|412.46M|2020-08-05|Aug 05, 2020|06/2020|0.18|0.03|403.75M|389.55M|2020-05-06|May 06, 2020|03/2020|0.17|0.08|443.64M|439.61M|2020-02-06|Feb 06, 2020|12/2019|0.43|0.33|508.36M|502.23M
2021-12-25 13:49:06|00883|15668|/equities/commerce-bancshar|R1000VALUE||USD|Financial|Banks|United States|US2005251036|4582|Commerce Bancshares Stock Price Today   CBSH Live Ticker - Investing.com|8.31B|8310000000|68.11|333,105|7.74%|61.68-79.1|67.6-68.8|67.66|121979961|0.91|15.40|734.68M|734680000|4.42|1.05|1.59%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-19|Oct 19, 2021|09/2021|1|0.9393|351.54M|349.87M|2021-07-22|Jul 22, 2021|06/2021|1.38|1.02|347.13M|350.46M|2021-04-15|Apr 15, 2021|03/2021|1.11|0.9536|341.79M|347.13M|2021-01-20|Jan 20, 2021|12/2020|1.11|0.9272|344.88M|345.77M|2020-10-20|Oct 20, 2020|09/2020|1.06|0.6709|345.53M|333.87M|2020-07-21|Jul 21, 2020|06/2020|0.34|0.55|320.57M|324.57M|2020-04-28|Apr 28, 2020|03/2020|0.44|0.55|324.73M|329.43M|2020-01-22|Jan 22, 2020|12/2019|0.93|0.87|346.12M|336.93M
2021-12-25 13:49:09|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US32054K1034|153|First Industrial RT Stock Price Today   FR Live Ticker - Investing.com|8.53B|8530000000|64.01|856,393|54.02%|40.08-65.13|63.73-64.29|63.96|133246125|0.91|34.47|467.03M|467030000|1.86|1.08|1.69%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.33|0.2473|121.08M|118.4M|2021-07-21|Jul 21, 2021|06/2021|0.4|0.2209|117.4M|115.53M|2021-04-21|Apr 21, 2021|03/2021|0.48|0.2342|116.26M|113.04M|2021-02-10|Feb 10, 2021|12/2020|0.65|0.181|112.29M|109.69M|2020-10-21|Oct 21, 2020|09/2020|0.28|0.2317|116.19M|108.44M|2020-07-22|Jul 22, 2020|06/2020|0.28|0.24|109.2M|108.56M|2020-04-22|Apr 22, 2020|03/2020|0.32|0.2|110.34M|110.57M|2020-02-12|Feb 12, 2020|12/2019|0.76|0.2|110.76M|108.29M
2021-12-25 13:49:13|00885|39274|/equities/first-american-financial-corp|R1000VALUE||USD|Financial|Insurance|United States|US31847R1023|19597|First American Stock Price Today   FAF Live Ticker - Investing.com|8.39B|8390000000|76.41|535,456|47.34%|48.69-78.46|76.17-76.83|76.08|109766986|1.23|6.76|9B|9000000000|11.3|2.04|2.72%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-21|Oct 21, 2021|09/2021|4|1.86|2.56B|2.04B|2021-07-22|Jul 22, 2021|06/2021|2.72|1.67|2.27B|1.84B|2021-04-22|Apr 22, 2021|03/2021|2.1|1.34|2.03B|1.79B|2021-02-11|Feb 11, 2021|12/2020|2.49|1.72|2.15B|1.9B|2020-10-22|Oct 22, 2020|09/2020|1.62|1.39|1.91B|1.75B|2020-07-23|Jul 23, 2020|06/2020|1.52|0.75|1.61B|1.41B|2020-04-23|Apr 23, 2020|03/2020|0.55|1.02|1.41B|1.48B|2020-02-13|Feb 13, 2020|12/2019|1.97|1.48|1.73B|1.66B
2021-12-25 13:49:16|00886|979017|/equities/us-foods-holding-corp|R1000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US9120081099|0|US Foods Holding Corp Stock Price Today   USFD Live Ticker - Investing.com|7.7B|7700000000|34.58|2,153,081|3.81%|30.02-42.1|33.97-34.74|33.9|222790642|1.71|206.00|27.99B|27990000000|0.17|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||22|2021-11-08|Nov 08, 2021|09/2021|0.48|0.4784|7.89B|7.62B|2021-08-09|Aug 09, 2021|06/2021|0.58|0.3404|7.66B|6.94B|2021-05-10|May 10, 2021|03/2021|0.12|0.0305|6.3B|5.96B|2021-02-16|Feb 16, 2021|12/2020|0.05|0.0933|6.14B|6.08B|2020-11-02|Nov 02, 2020|09/2020|0.15|0.167|5.85B|5.91B|2020-08-04|Aug 04, 2020|06/2020|-0.25|-0.35|4.56B|4.23B|2020-05-05|May 05, 2020|03/2020|0.15|0.22|6.34B|6.4B|2020-02-11|Feb 11, 2020|12/2019|0.66|0.66|6.93B|7.01B
2021-12-25 13:49:19|00887|13090|/equities/oshkosh-corporati|R1000VALUE||USD|Industrials|Machinery|United States|US6882392011|15000|Oshkosh corporati Stock Price Today   OSK Live Ticker - Investing.com|7.44B|7440000000|110.22|571,476|28.75%|83.96-137.47|109.52-110.92|109.48|67487008|1.46|16.17|7.74B|7740000000|6.82|1.48|1.34%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.05|0.9857|2.06B|2.07B|2021-07-29|Jul 29, 2021|06/2021|2.09|2.25|2.21B|2.21B|2021-04-28|Apr 28, 2021|03/2021|1.48|1.15|1.89B|1.76B|2021-01-27|Jan 27, 2021|12/2020|1.13|0.7258|1.58B|1.53B|2020-10-29|Oct 29, 2020|09/2020|1.3|1.09|1.78B|1.66B|2020-07-30|Jul 30, 2020|06/2020|1.29|0.47|1.58B|1.54B|2020-04-29|Apr 29, 2020|03/2020|1.25|1.25|1.8B|1.8B|2020-01-29|Jan 29, 2020|12/2019|1.1|1.16|1.7B|1.7B
2021-12-25 13:49:22|00888|1058014|/equities/americold-realty-trust|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US03064D1081|16300|Americold Realty Trust Stock Price Today   COLD Live Ticker - Investing.com|8.53B|8530000000|31.96|2,326,700|-12.2%|27.88-40.82|31.76-32.12|31.92|266769465|0.22|-|2.52B|2520000000|-0.3|0.88|2.75%|Feb 24, 2022|2022-02-24||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.0064|0.0229|708.81M|663.99M|2021-08-05|Aug 05, 2021|06/2021|-0.0241|0.0892|654.71M|649.79M|2021-05-06|May 06, 2021|03/2021|-0.0679|0.1389|634.8M|596.65M|2021-02-18|Feb 18, 2021|12/2020|-0.2547|0.0096|523.68M|529.33M|2020-11-05|Nov 05, 2020|09/2020|0.0538|0.1234|497.46M|503.82M|2020-08-06|Aug 06, 2020|06/2020|0.1553|0.15|482.52M|487.81M|2020-05-07|May 07, 2020|03/2020|0.0997|0.07|484.07M|477.4M|2020-02-20|Feb 20, 2020|12/2019|0.1|0.15|485.98M|491.55M
2021-12-25 13:49:25|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE||USD|Financial|Insurance|United States|US7593516047|3600|Reinsurance of America Stock Price Today   RGA Live Ticker - Investing.com|7.4B|7400000000|109.44|437,313|-3.65%|94.32-134.93|107.63-110.4|107.59|67600151|1.24|12.66|16.25B|16250000000|8.64|2.92|2.91%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-1.11|2.46|4.04B|3.63B|2021-08-03|Aug 03, 2021|06/2021|4|1.9|4.14B|3.57B|2021-05-06|May 06, 2021|03/2021|-1.24|-0.2599|4.12B|3.64B|2021-02-08|Feb 08, 2021|12/2020|1.19|1.04|4.14B|3.63B|2020-11-05|Nov 05, 2020|09/2020|3.51|1.8|3.64B|3.63B|2020-08-04|Aug 04, 2020|06/2020|1.36|-0.89|3.61B|3.57B|2020-05-05|May 05, 2020|03/2020|1.41|2.37|3.2B|3.57B|2020-01-28|Jan 28, 2020|12/2019|3.43|3.66|3.79B|3.6B
2021-12-25 13:49:27|00890|20664|/equities/stifel-financial-corp|R1000VALUE||USD|Financial|Capital Markets|United States|US8606301021|8407|Stifel Stock Price Today   SF Live Ticker - Investing.com|7.2B|7200000000|69.16|476,871|35.08%|47.72-78.6|68.64-69.62|68.6|104110518|1.43|11.38|4.55B|4550000000|6.08|0.60|0.85%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.65|1.48|1.14B|1.1B|2021-07-28|Jul 28, 2021|06/2021|1.7|1.38|1.15B|1.07B|2021-04-27|Apr 27, 2021|03/2021|1.5|1.39|1.13B|1.07B|2021-01-29|Jan 29, 2021|12/2020|1.67|1.31|1.06B|956.62M|2020-10-27|Oct 27, 2020|09/2020|1.06|0.8877|883.3M|852.15M|2020-07-29|Jul 29, 2020|06/2020|1.55|1.05|895.82M|817.5M|2020-04-30|Apr 30, 2020|03/2020|1.2|1.37|913.03M|845.96M|2020-01-30|Jan 30, 2020|12/2019|1.88|1.61|944.25M|857.35M
2021-12-25 13:49:30|00891|16937|/equities/pinnacle-financial|R1000VALUE||USD|Financial|Banks|United States|US72346Q1040|2770|Pinnacle Stock Price Today   PNFP Live Ticker - Investing.com|7.09B|7090000000|93.87|357,161|43.84%|62.46-105.28|93.2-96.36|93.39|75526607|1.27|14.54|722.41M|722410000|6.46|0.72|0.77%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-13|Oct 13, 2021|09/2021|1.75|1.55|341.64M|324.41M|2021-07-20|Jul 20, 2021|06/2021|1.68|1.47|331.43M|317.68M|2021-04-19|Apr 19, 2021|03/2021|1.61|1.43|315.58M|306.22M|2021-01-19|Jan 19, 2021|12/2020|1.58|1.38|304.43M|300.29M|2020-10-20|Oct 20, 2020|09/2020|1.45|1.1|297.66M|281.78M|2020-07-21|Jul 21, 2020|06/2020|0.89|0.84|273.61M|274.19M|2020-04-20|Apr 20, 2020|03/2020|0.39|1.05|263.93M|260.14M|2020-01-21|Jan 21, 2020|12/2019|1.27|1.26|253.63M|262.64M
2021-12-25 13:49:33|00892|16499|/equities/littelfuse|R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US5370081045|12000|Littelfuse Stock Price Today   LFUS Live Ticker - Investing.com|7.5B|7500000000|304.30|86,303|20.92%|234.59-334.84|300.5-307.1|299.61|24632027|1.18|26.03|1.93B|1930000000|11.69|2.12|0.69%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-26|Oct 26, 2021|09/2021|3.95|3.15|539.58M|518.8M|2021-07-28|Jul 28, 2021|06/2021|3.41|2.24|523.49M|470.97M|2021-04-28|Apr 28, 2021|03/2021|2.67|1.9|463.79M|426.68M|2021-02-03|Feb 03, 2021|12/2020|2.23|1.58|400.7M|374.38M|2020-10-28|Oct 28, 2020|09/2020|2.16|1.17|391.57M|354.08M|2020-07-29|Jul 29, 2020|06/2020|0.71|0.39|307.34M|275.35M|2020-04-29|Apr 29, 2020|03/2020|1.29|0.92|346.1M|330.91M|2020-01-29|Jan 29, 2020|12/2019|1.17|1.15|338.52M|340.44M
2021-12-25 13:49:37|00893|39216|/equities/american-campus|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0248351001|2988|American Campus Stock Price Today   ACC Live Ticker - Investing.com|7.79B|7790000000|55.73|694,220|28.11%|40.01-56.28|55.35-56.35|55.94|139712855|1.01|449.28|903.08M|903080000|0.12|1.88|3.60%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-25|Oct 25, 2021|09/2021|-0.09|-0.0989|219.4M|217.16M|2021-07-26|Jul 26, 2021|06/2021|-0.07|-0.0697|200M|198.08M|2021-04-19|Apr 19, 2021|03/2021|0.11|0.1367|232.7M|216.17M|2021-02-22|Feb 22, 2021|12/2020|0.18|0.0923|233M|217.25M|2020-10-26|Oct 26, 2020|09/2020|-0.15|-0.1503|202.7M|193.4M|2020-07-20|Jul 20, 2020|06/2020|-0.1|-0.03|185.5M|187.07M|2020-04-20|Apr 20, 2020|03/2020|0.58|0.24|232.1M|230.52M|2020-02-18|Feb 18, 2020|12/2019|0.18|0.26|238.91M|235.72M
2021-12-25 13:49:41|00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US42225P5017|333|Healthcare of America Stock Price Today   HTA Live Ticker - Investing.com|7.5B|7500000000|33.24|2,063,602|21%|26.11-34.83|33.02-33.46|33.22|225559729|0.64|67.35|758.39M|758390000|0.49|1.30|3.91%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.1|0.0957|189.83M|191.56M|2021-08-03|Aug 03, 2021|06/2021|0.17|0.1011|188.49M|192.27M|2021-05-06|May 06, 2021|03/2021|0.1|0.0834|191.35M|189.37M|2021-02-22|Feb 22, 2021|12/2020|0.13|0.1144|186.96M|187.59M|2020-11-03|Nov 03, 2020|09/2020|-0.03|0.0721|187.26M|181.39M|2020-08-06|Aug 06, 2020|06/2020|0.06|0.05|178.67M|182.8M|2020-05-05|May 05, 2020|03/2020|0.08|0.06|185.53M|179.34M|2020-02-13|Feb 13, 2020|12/2019|0.04|0.07|176.2M|176.49M
2021-12-25 13:49:44|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US4464131063|44000|Huntington Ingalls Industries Stock Price Today   HII Live Ticker - Investing.com|7.3B|7300000000|182.21|278,908|10.16%|156.36-224.13|181-183.01|180.34|40060998|1.01|10.93|9.6B|9600000000|16.66|4.72|2.61%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|3.65|2.99|2.34B|2.38B|2021-08-05|Aug 05, 2021|06/2021|3.2|2.52|2.23B|2.17B|2021-05-06|May 06, 2021|03/2021|3.68|2.63|2.28B|2.22B|2021-02-11|Feb 11, 2021|12/2020|6.15|4.56|2.76B|2.41B|2020-11-05|Nov 05, 2020|09/2020|5.45|4.13|2.31B|2.2B|2020-08-06|Aug 06, 2020|06/2020|1.3|4.19|2.03B|2.14B|2020-05-07|May 07, 2020|03/2020|4.23|4.52|2.26B|2.12B|2020-02-13|Feb 13, 2020|12/2019|3.61|4.21|2.41B|2.32B
2021-12-25 13:49:48|00896|15649|/equities/caseys-general|R1000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US1475281036|27583|Caseys Stock Price Today   CASY Live Ticker - Investing.com|7.22B|7220000000|194.58|191,838|9.49%|174.72-229.18|191.71-195|192.25|37108803|0.83|24.55|10.83B|10830000000|7.93|1.40|0.72%|Mar 07, 2022|2022-03-07||||||||||33|2021-12-07|Dec 07, 2021|10/2021|2.59|2.96|3.26B|3.24B|2021-09-07|Sep 07, 2021|07/2021|3.19|3.02|3.18B|3.11B|2021-06-08|Jun 08, 2021|04/2021|1.12|0.8805|2.38B|2.2B|2021-03-08|Mar 08, 2021|01/2021|1.04|0.9694|2.01B|2B|2020-12-07|Dec 07, 2020|10/2020|3|2.82|2.22B|2.2B|2020-09-08|Sep 08, 2020|07/2020|3.24|2.06|2.11B|2.12B|2020-06-08|Jun 08, 2020|04/2020|1.67|1.83|1.81B|1.76B|2020-03-09|Mar 09, 2020|01/2020|0.91|0.89|2.25B|2.29B
2021-12-25 13:49:55|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE||USD|Financial|Banks|United States|US2298991090|4685|Cullen/Frost Bankers Stock Price Today   CFR Live Ticker - Investing.com|7.99B|7990000000|125.48|284,441|43.44%|85.58-139.7|125.21-127.41|125.38|63715008|1.41|19.06|1.04B|1040000000|6.58|3.00|2.40%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.65|1.52|362.51M|343.26M|2021-07-29|Jul 29, 2021|06/2021|1.8|1.56|371.24M|345.58M|2021-04-29|Apr 29, 2021|03/2021|1.77|1.43|357.19M|347.27M|2021-01-28|Jan 28, 2021|12/2020|1.38|1.28|357.06M|342.19M|2020-10-29|Oct 29, 2020|09/2020|1.5|1.19|350.64M|348.1M|2020-07-30|Jul 30, 2020|06/2020|1.47|0.76|347.32M|348.36M|2020-04-30|Apr 30, 2020|03/2020|0.75|1.02|481.37M|368.21M|2020-01-30|Jan 30, 2020|12/2019|1.6|1.57|370.29M|363.36M
2021-12-25 13:49:58|00898|41215|/equities/ing-us-inc|R1000VALUE||USD|Financial|Diversified Financial Services|United States|US9290891004|5970|Voya Financial Inc Stock Price Today   VOYA Live Ticker - Investing.com|7.5B|7500000000|67.56|1,801,755|17.7%|54.46-70.98|67.48-68.65|67.38|110994690|1.46|4.35|4.79B|4790000000|15.54|0.80|1.28%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.57|1.61|1.69B|1.69B|2021-08-05|Aug 05, 2021|06/2021|2.2|1.48|1.61B|1.61B|2021-05-10|May 10, 2021|03/2021|1.7|1.14|1.59B|1.59B|2021-02-09|Feb 09, 2021|12/2020|1.9|1.46|1.54B|1.54B|2020-11-04|Nov 04, 2020|09/2020|0.3|1.36|1.43B|1.43B|2020-08-05|Aug 05, 2020|06/2020|0.15|0.85|1.23B|1.23B|2020-05-05|May 05, 2020|03/2020|0.83|0.88|1.4B|1.4B|2020-02-10|Feb 10, 2020|12/2019|1.07|1.17|1.42B|1.42B
2021-12-25 13:50:01|00899|1167588|/equities/concentrix|R1000VALUE||USD|Information Technology|IT Services|United States|US20602D1019|270000|Concentrix Corp Stock Price Today   CNXC Live Ticker - Investing.com|9.25B|9250000000|177.15|206,087|77.36%|96.44-191.35|175.25-177.99|176.25|52226658|-|26.91|6.77B|6770000000|6.58|1.00|0.59%|Mar 23, 2022|2022-03-23||||||||||6|2021-09-27|Sep 27, 2021|08/2021|2.49|2.24|1.4B|1.38B|2021-06-24|Jun 24, 2021|05/2021|2.37|2.27|1.37B|1.36B|2021-03-24|Mar 24, 2021|02/2020|1.01|--|1.19B|--|2021-03-24|Mar 24, 2021|02/2021|2.29|2.11|1.35B|1.3B|2021-01-11|Jan 11, 2021|11/2020|2.07|1.98|1.3B|1.24B|2020-11-04|Nov 04, 2020|08/2019|1.65|--|3.50B|--||
2021-12-25 13:50:05|00900|48377|/equities/brixmor-property|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US11120U1051|477|Brixmor Property Stock Price Today   BRX Live Ticker - Investing.com|7.28B|7280000000|24.50|2,195,572|50.31%|15.54-25.83|24.32-24.64|24.37|296988445|1.64|34.37|1.41B|1410000000|0.71|0.96|3.92%|Feb 14, 2022|2022-02-14||||||||||32|2021-11-01|Nov 01, 2021|09/2021|0.15|0.089|290.01M|279.33M|2021-08-02|Aug 02, 2021|06/2021|0.3|0.1379|286.93M|274M|2021-05-03|May 03, 2021|03/2021|0.18|0.1222|276.46M|269.35M|2021-02-11|Feb 11, 2021|12/2020|0.08|0.0493|269.31M|265.89M|2020-11-04|Nov 04, 2020|09/2020|0.09|0.118|253.8M|271.74M|2020-08-03|Aug 03, 2020|06/2020|0.03|0.08|247.43M|261.86M|2020-05-07|May 07, 2020|03/2020|0.2|0.19|288.76M|290.17M|2020-02-10|Feb 10, 2020|12/2019|0.21|0.21|293.15M|292.92M
2021-12-25 13:50:07|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US85571B1052|282|Starwood Property Stock Price Today   STWD Live Ticker - Investing.com|7.62B|7620000000|24.82|2,242,724|27.15%|18.25-27|24.66-25|24.53|307017574|1.66|15.60|1.17B|1170000000|1.59|1.92|7.74%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.52|0.5126|302.29M|307.76M|2021-08-05|Aug 05, 2021|06/2021|0.51|0.5134|329.24M|294.16M|2021-05-06|May 06, 2021|03/2021|0.5|0.4944|287.23M|290.66M|2021-02-25|Feb 25, 2021|12/2020|0.5|0.4852|290.56M|279.67M|2020-11-05|Nov 05, 2020|09/2020|0.5|0.4594|267.43M|267.49M|2020-08-05|Aug 05, 2020|06/2020|0.43|0.42|265.61M|257.32M|2020-05-04|May 04, 2020|03/2020|0.55|0.5|312.56M|277.56M|2020-02-25|Feb 25, 2020|12/2019|0.47|0.53|286.43M|312.22M
2021-12-25 13:50:11|00902|39242|/equities/old-republic-international|R1000VALUE||USD|Financial|Insurance|United States|US6802231042|9000|Old Republic Stock Price Today   ORI Live Ticker - Investing.com|7.23B|7230000000|24.07|1,514,944|31.96%|17.94-26.69|23.95-24.15|23.94|300265923|0.88|5.06|8.57B|8570000000|4.75|0.88|3.71%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.79|0.6209|2.01B|1.86B|2021-07-22|Jul 22, 2021|06/2021|0.73|0.5273|2.25B|1.71B|2021-04-22|Apr 22, 2021|03/2021|0.69|0.4679|2.36B|1.72B|2021-01-28|Jan 28, 2021|12/2020|0.75|0.4301|2.42B|1.75B|2020-10-22|Oct 22, 2020|09/2020|0.62|0.4416|1.88B|1.68B|2020-07-23|Jul 23, 2020|06/2020|0.42|0.39|1.97B|1.95B|2020-04-23|Apr 23, 2020|03/2020|0.47|0.32|701.5M|341M|2020-01-23|Jan 23, 2020|12/2019|0.47|0.42|1.93B|1.6B
2021-12-25 13:50:13|00903|8185|/equities/us-steel-corp|R1000VALUE||USD|Materials|Metals &amp; Mining|United States|US9129091081|23350|United States Steel Stock Price Today   X Live Ticker - Investing.com|6.26B|6260000000|23.15|19,451,754|37.88%|15.88-30.57|22.75-23.22|22.92|270232763|2.11|2.09|17.22B|17220000000|11.07|0.20|0.89%|Feb 02, 2022|2022-02-02||||||||||30|2021-10-28|Oct 28, 2021|09/2021|5.36|4.81|5.96B|5.79B|2021-07-29|Jul 29, 2021|06/2021|3.37|3.08|5.03B|4.63B|2021-04-29|Apr 29, 2021|03/2021|1.08|0.8784|3.66B|3.68B|2021-01-28|Jan 28, 2021|12/2020|-0.27|-0.6963|2.56B|2.58B|2020-10-29|Oct 29, 2020|09/2020|-1.21|-1.45|2.34B|2.14B|2020-07-30|Jul 30, 2020|06/2020|-2.67|-2.55|2.09B|1.84B|2020-04-30|Apr 30, 2020|03/2020|-0.73|-0.84|2.75B|2.8B|2020-01-30|Jan 30, 2020|12/2019|-0.64|-1.03|2.82B|2.78B
2021-12-25 13:50:16|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE||USD|Financial|Banks|United States|US7436061052|3756|Prosperity Bancshares Stock Price Today   PB Live Ticker - Investing.com|6.6B|6600000000|71.56|322,632|3.22%|64.4-83.02|71.52-72.37|71.3|92164955|1.23|12.53|591.4M|591400000|5.71|2.08|2.87%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.39|1.37|283.21M|278.02M|2021-07-28|Jul 28, 2021|06/2021|1.41|1.39|280.96M|282.47M|2021-04-28|Apr 28, 2021|03/2021|1.44|1.38|288.59M|282.76M|2021-01-27|Jan 27, 2021|12/2020|1.48|1.35|294.18M|285.4M|2020-10-28|Oct 28, 2020|09/2020|1.4|1.3|293.04M|280.09M|2020-07-29|Jul 29, 2020|06/2020|1.41|1.14|284.63M|279.72M|2020-04-29|Apr 29, 2020|03/2020|1.39|1.14|290.42M|280.65M|2020-01-29|Jan 29, 2020|12/2019|1.01|1.19|267.54M|247.41M
2021-12-25 13:50:19|00905|13992|/equities/royal-gold-inc.|R1000VALUE||USD|Materials|Metals &amp; Mining|United States|US7802871084|28|Royal Gold Stock Price Today   RGLD Live Ticker - Investing.com|6.8B|6800000000|103.63|450,479|-4.62%|92.01-129.36|102.07-104.09|103.39|65637291|0.65|25.59|643.41M|643410000|4.05|1.40|1.35%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.07|0.86|174.4M|148.91M|2021-08-11|Aug 11, 2021|06/2021|1.04|0.9|168.03M|165.4M|2021-05-05|May 05, 2021|03/2021|0.84|0.7885|142.59M|143.7M|2021-02-03|Feb 03, 2021|12/2020|0.92|0.8765|158.36M|152.81M|2020-11-04|Nov 04, 2020|09/2020|0.82|0.797|146.88M|145.23M|2020-08-05|Aug 05, 2020|06/2020|0.53|0.56|119.97M|119.97M|2020-05-06|May 06, 2020|03/2020|0.68|0.67|136.44M|133.4M|2020-02-05|Feb 05, 2020|12/2019|0.63|0.63|123.64M|127.78M
2021-12-25 13:50:22|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE||USD|Information Technology|Communications Equipment|United States|US55024U1097|5618|Lumentum Holdings Inc Stock Price Today   LITE Live Ticker - Investing.com|7.55B|7550000000|104.49|739,833|6.3%|65.7-112.07|103.81-105.81|104.5|72300000|0.84|19.84|1.74B|1740000000|5.27|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||25|2021-11-04|Nov 04, 2021|09/2021|1.79|1.55|448.4M|439.53M|2021-08-18|Aug 18, 2021|06/2021|1.06|1.06|392.1M|383.04M|2021-05-12|May 12, 2021|03/2021|1.4|1.4|419.5M|433.4M|2021-02-02|Feb 02, 2021|12/2020|1.99|1.91|478.8M|481.08M|2020-11-02|Nov 02, 2020|09/2020|1.78|1.47|452.4M|441.3M|2020-08-11|Aug 11, 2020|06/2020|1.18|0.83|368.1M|349.73M|2020-05-05|May 05, 2020|03/2020|1.26|1.05|402.8M|408.5M|2020-02-04|Feb 04, 2020|12/2019|1.53|1.29|457.8M|452.22M
2021-12-25 13:50:25|00907|1152333|/equities/envista-holdings-corp|R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US29415F1049|12400|Envista Holdings Corp Stock Price Today   NVST Live Ticker - Investing.com|7.37B|7370000000|45.70|1,222,844|40.88%|32.21-46.52|44.87-45.91|44.75|161368349|-|23.18|2.79B|2790000000|1.97|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||13|2021-11-03|Nov 03, 2021|09/2021|0.45|0.406|607.3M|652.55M|2021-08-03|Aug 03, 2021|06/2021|0.53|0.4545|740.1M|707.78M|2021-05-05|May 05, 2021|03/2021|0.54|0.3167|709.2M|645.19M|2021-02-10|Feb 10, 2021|12/2020|0.56|0.4142|732.3M|668.49M|2020-10-29|Oct 29, 2020|09/2020|0.48|0.0992|640.5M|523.21M|2020-07-30|Jul 30, 2020|06/2020|-0.1|-0.23|362M|332.24M|2020-05-12|May 12, 2020|03/2019|0.3|--|659.7M|--|2020-05-12|May 12, 2020|03/2020|0.03|0.1|547.2M|569.07M
2021-12-25 13:50:28|00908|39180|/equities/oge-energy|R1000VALUE||USD|Utilities|Electric Utilities|United States|US6708371033|2360|OGE Energy Stock Price Today   OGE Live Ticker - Investing.com|7.45B|7450000000|37.22|1,004,811|19.49%|29.18-37.62|37.05-37.45|37.2|200174540|0.68|15.76|3.56B|3560000000|2.36|1.64|4.41%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.26|1.19|864.4M|938.76M|2021-08-05|Aug 05, 2021|06/2021|0.56|0.5243|577.4M|545.36M|2021-05-06|May 06, 2021|03/2021|0.26|0.2143|1.63B|460.06M|2021-02-25|Feb 25, 2021|12/2020|0.3|0.2913|485.4M|562.62M|2020-11-05|Nov 05, 2020|09/2020|1.04|1.06|702.1M|753.83M|2020-08-06|Aug 06, 2020|06/2020|0.51|0.47|503.5M|540.73M|2020-05-07|May 07, 2020|03/2020|0.23|0.2|431.3M|500.4M|2020-02-27|Feb 27, 2020|12/2019|0.18|0.29|472.5M|555.46M
2021-12-25 13:50:32|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US57164Y1073|18000|Marriot Vacations Worldwide Stock Price Today   VAC Live Ticker - Investing.com|7.1B|7100000000|166.58|324,201|24.27%|121.89-190.97|163.18-166.88|163.59|42595068|2.35|-|3.54B|3540000000|-1.21|2.16|1.35%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.6|1.6|1.05B|1.05B|2021-07-28|Jul 28, 2021|06/2021|0.85|0.89|979M|920.22M|2021-05-05|May 05, 2021|03/2021|-0.49|-0.3045|759M|782.53M|2021-02-24|Feb 24, 2021|12/2020|-0.05|-0.0203|747M|717.63M|2020-11-04|Nov 04, 2020|09/2020|-0.81|-0.674|649M|617.8M|2020-07-29|Jul 29, 2020|06/2020|-1.76|-1.24|480M|445.64M|2020-05-22|May 22, 2020|03/2020|2.15|1.8|1.01B|1.01B|2020-02-26|Feb 26, 2020|12/2019|2.43|2.58|1.15B|1.14B
2021-12-25 13:50:35|00910|39186|/equities/huntsman|R1000VALUE||USD|Materials|Chemicals|United States|US4470111075|9000|Huntsman Stock Price Today   HUN Live Ticker - Investing.com|7.16B|7160000000|32.84|2,108,994|28.63%|24.09-34.47|32.45-33.01|32.4|218030754|1.28|9.16|7.81B|7810000000|3.58|0.75|2.35%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.08|0.9389|2.29B|2.01B|2021-07-30|Jul 30, 2021|06/2021|0.86|0.8076|2.02B|1.86B|2021-04-30|Apr 30, 2021|03/2021|0.66|0.5875|1.84B|1.75B|2021-02-12|Feb 12, 2021|12/2020|0.51|0.4641|1.67B|1.65B|2020-10-29|Oct 29, 2020|09/2020|0.32|0.2706|1.51B|1.49B|2020-07-28|Jul 28, 2020|06/2020|-0.14|-0.17|1.25B|1.15B|2020-05-01|May 01, 2020|03/2020|0.29|0.19|1.59B|1.53B|2020-02-13|Feb 13, 2020|12/2019|0.29|0.31|1.66B|1.61B
2021-12-25 13:50:38|00911|17148|/equities/sei-investments|R1000VALUE||USD|Financial|Capital Markets|United States|US7841171033|3976|SEI Stock Price Today   SEIC Live Ticker - Investing.com|8.48B|8480000000|60.78|500,094|7.56%|52.12-65.22|60.71-61.57|60.44|139452507|1.09|16.66|1.86B|1860000000|3.65|0.77|1.28%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.97|0.9533|485.32M|482.33M|2021-07-21|Jul 21, 2021|06/2021|0.93|0.92|475.65M|464.69M|2021-04-21|Apr 21, 2021|03/2021|0.89|0.8833|455.69M|455M|2021-01-27|Jan 27, 2021|12/2020|0.86|0.7971|443.72M|436.79M|2020-10-21|Oct 21, 2020|09/2020|0.75|0.8|424.93M|420.44M|2020-07-22|Jul 22, 2020|06/2020|0.68|0.68|400.65M|402.38M|2020-04-23|Apr 23, 2020|03/2020|0.72|0.77|414.76M|409.12M|2020-01-29|Jan 29, 2020|12/2019|0.84|0.85|423.23M|422.83M
2021-12-25 13:50:41|00912|17585|/equities/woodward|R1000VALUE||USD|Industrials|Machinery|United States|US9807451037|7200|Woodward Stock Price Today   WWD Live Ticker - Investing.com|6.79B|6790000000|107.73|247,861|-10.97%|101.28-130.72|105.54-108.37|106.22|63072170|1.64|33.86|2.25B|2250000000|3.18|0.65|0.61%|Jan 24, 2022|2022-01-24||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.82|0.858|570.22M|598.68M|2021-08-02|Aug 02, 2021|06/2021|0.74|0.978|556.68M|617.13M|2021-05-03|May 03, 2021|03/2021|1.04|0.801|581.32M|572.33M|2021-02-01|Feb 01, 2021|12/2020|0.64|0.6791|537.62M|542.87M|2020-11-19|Nov 19, 2020|09/2020|0.75|0.537|531.26M|520.5M|2020-08-06|Aug 06, 2020|06/2020|0.48|0.37|523.83M|508.1M|2020-05-04|May 04, 2020|03/2020|1.61|1.11|720.22M|701.9M|2020-02-03|Feb 03, 2020|12/2019|1.1|1.02|720.36M|676.16M
2021-12-25 13:50:44|00913|17440|/equities/amerco|R1000VALUE||USD|Industrials|Road &amp; Rail|United States|US0235861004|22052|Amerco Stock Price Today   UHAL Live Ticker - Investing.com|14.05B|14050000000|716.69|42,345|60.01%|439.7-769.9|715.23-724.7|718.14|19607788|0.88|13.89|5.37B|5370000000|51.6|3.50|0.49%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|20.9|15.48|1.66B|1.57B|2021-08-04|Aug 04, 2021|06/2021|17.6|8.06|1.47B|1.24B|2021-05-26|May 26, 2021|03/2021|3.76|5.07|1.06B|999.16M|2021-02-03|Feb 03, 2021|12/2020|9.33|7.08|1.17B|1.07B|2020-11-04|Nov 04, 2020|09/2020|13.58|4.58|1.32B|998.4M|2020-08-05|Aug 05, 2020|06/2020|4.47|1.78|987.24M|866.5M|2020-05-27|May 27, 2020|03/2020|-1.21|-2.93|821.53M|744M|2020-02-05|Feb 05, 2020|12/2019|1.58|3.89|927.88M|920.68M
2021-12-25 13:50:47|00914|39245|/equities/omega-healthcare|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US6819361006|68|Omega Healthcare Stock Price Today   OHI Live Ticker - Investing.com|6.92B|6920000000|28.21|3,237,111|-24.21%|27.06-39.31|28.14-28.44|28.33|245371495|0.93|15.37|1.08B|1080000000|1.84|2.68|9.70%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.58|0.43|243.58M|231.76M|2021-08-02|Aug 02, 2021|06/2021|0.36|0.4275|218M|229.66M|2021-05-03|May 03, 2021|03/2021|0.69|0.448|234.83M|226.09M|2021-02-04|Feb 04, 2021|12/2020|0.27|0.4067|224.08M|216.83M|2020-10-29|Oct 29, 2020|09/2020|-0.4|0.1533|81.21M|183.42M|2020-08-05|Aug 05, 2020|06/2020|0.43|0.4|217.4M|225.53M|2020-05-04|May 04, 2020|03/2020|0.39|0.42|218.13M|216.05M|2020-02-05|Feb 05, 2020|12/2019|0.27|0.39|212.18M|203.97M
2021-12-25 13:50:51|00915|20749|/equities/eagle-materials-inc|R1000VALUE||USD|Materials|Construction Materials|United States|US26969P1084|2200|Eagle Materials Stock Price Today   EXP Live Ticker - Investing.com|6.65B|6650000000|163.58|301,187|63.6%|98.98-166.42|162.82-164.18|161.92|40673931|1.29|19.94|1.73B|1730000000|8.2|1.00|0.62%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.73|2.71|509.69M|505.81M|2021-07-28|Jul 28, 2021|06/2021|2.25|2.06|475.77M|465.66M|2021-05-19|May 19, 2021|03/2021|1.56|1.23|343.3M|334.9M|2021-01-28|Jan 28, 2021|12/2020|1.94|1.73|404.67M|390M|2020-10-29|Oct 29, 2020|09/2020|2.02|1.86|447.68M|446.84M|2020-07-30|Jul 30, 2020|06/2020|1.57|1.12|428.02M|380.57M|2020-05-19|May 19, 2020|03/2020|1.28|0.87|315.44M|282.82M|2020-02-04|Feb 04, 2020|12/2019|1.51|1.5|350.25M|352.81M
2021-12-25 13:50:54|00916|20565|/equities/caci-international-inc|R1000VALUE||USD|Industrials|Professional Services|United States|US1271903049|22000|CACI Stock Price Today   CACI Live Ticker - Investing.com|6.22B|6220000000|266.67|122,082|8.18%|215.18-290.7|265.35-268.29|264.99|23327067|0.98|14.53|6.08B|6080000000|18.36|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|4.24|4.13|1.49B|1.5B|2021-08-11|Aug 11, 2021|06/2021|5.74|5.62|1.56B|1.57B|2021-04-21|Apr 21, 2021|03/2021|4.78|3.78|1.55B|1.57B|2021-01-27|Jan 27, 2021|12/2020|4.18|3.6|1.47B|1.5B|2020-10-28|Oct 28, 2020|09/2020|3.67|3.11|1.46B|1.45B|2020-08-12|Aug 12, 2020|06/2020|3.68|3.44|1.5B|1.47B|2020-04-29|Apr 29, 2020|03/2020|3.16|3.12|1.47B|1.43B|2020-01-29|Jan 29, 2020|12/2019|3.11|2.79|1.4B|1.37B
2021-12-25 13:50:58|00917|39324|/equities/popular-inc|R1000VALUE||USD|Financial|Banks|United States|PR7331747001|8522|Popular Stock Price Today   BPOP Live Ticker - Investing.com|6.44B|6440000000|80.66|399,569|43.96%|54.01-87.15|80.42-81.4|80.02|79857220|1.14|7.36|1.38B|1380000000|10.96|1.80|2.33%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-20|Oct 20, 2021|09/2021|3.09|2.24|658.65M|649.16M|2021-07-22|Jul 22, 2021|06/2021|2.66|2.03|642.34M|638.89M|2021-04-28|Apr 28, 2021|03/2021|3.12|1.86|632.77M|629.51M|2021-01-28|Jan 28, 2021|12/2020|2.1|1.62|664.27M|622.98M|2020-10-28|Oct 28, 2020|09/2020|2|1.17|589.79M|592.31M|2020-07-23|Jul 23, 2020|06/2020|1.49|0.92|562.94M|617.68M|2020-04-30|Apr 30, 2020|03/2020|0.37|1.47|315.64M|652.63M|2020-01-28|Jan 28, 2020|12/2019|1.72|1.55|619.84M|658.15M
2021-12-25 13:51:01|00918|39240|/equities/ingredion-inc|R1000VALUE||USD|Consumer Staples|Food Products|United States|US4571871023|12000|Ingredion Stock Price Today   INGR Live Ticker - Investing.com|6.31B|6310000000|94.86|391,636|19.53%|73.82-101.3|94.2-95.07|94.86|66535932|0.84|39.29|6.73B|6730000000|2.41|2.60|2.74%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.67|1.45|1.76B|1.73B|2021-08-03|Aug 03, 2021|06/2021|2.05|1.59|1.76B|1.74B|2021-05-04|May 04, 2021|03/2021|1.85|1.62|1.61B|1.58B|2021-02-03|Feb 03, 2021|12/2020|1.75|1.46|1.59B|1.57B|2020-11-01|Nov 01, 2020|09/2020|1.77|1.45|1.5B|1.47B|2020-08-04|Aug 04, 2020|06/2020|1.12|1.37|1.35B|1.37B|2020-05-05|May 05, 2020|03/2020|1.59|1.52|1.54B|1.48B|2020-02-11|Feb 11, 2020|12/2019|1.61|1.49|1.55B|1.45B
2021-12-25 13:51:04|00919|21040|/equities/primerica-inc|R1000VALUE||USD|Financial|Insurance|United States|US74164M1080|2230|Primerica Stock Price Today   PRI Live Ticker - Investing.com|6.06B|6060000000|153.57|115,210|13.97%|128.84-179.51|150.97-153.74|150.97|39489856|1.42|13.94|2.58B|2580000000|11.02|1.88|1.28%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|2.98|2.98|693.24M|596.74M|2021-08-05|Aug 05, 2021|06/2021|3.25|2.92|654.69M|542.49M|2021-05-05|May 05, 2021|03/2021|2.44|2.38|637.71M|606.65M|2021-02-09|Feb 09, 2021|12/2020|2.45|2.49|598.33M|573.7M|2020-11-04|Nov 04, 2020|09/2020|2.78|2.35|568.46M|538.75M|2020-08-05|Aug 05, 2020|06/2020|2.44|2.08|525.82M|507.14M|2020-04-29|Apr 29, 2020|03/2020|2.05|1.95|524.94M|515.88M|2020-02-11|Feb 11, 2020|12/2019|2.22|2.11|531.96M|518.87M
2021-12-25 13:51:08|00920|29665|/equities/post-holdings|R1000VALUE||USD|Consumer Staples|Food Products|United States|US7374461041|10735|Post Stock Price Today   POST Live Ticker - Investing.com|6.7B|6700000000|107.06|390,759|6.73%|91.8-117.91|106.43-107.44|106.4|62563659|0.75|42.59|6.23B|6230000000|2.51|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.44|0.9408|1.7B|1.66B|2021-08-05|Aug 05, 2021|06/2021|0.93|0.9655|1.59B|1.5B|2021-05-06|May 06, 2021|03/2021|0.29|0.5519|1.48B|1.42B|2021-02-04|Feb 04, 2021|12/2020|0.72|0.7032|1.46B|1.42B|2020-11-19|Nov 19, 2020|09/2020|0.58|0.7723|1.41B|1.44B|2020-08-06|Aug 06, 2020|06/2020|0.75|0.71|1.34B|1.37B|2020-05-07|May 07, 2020|03/2020|0.65|0.88|1.49B|1.42B|2020-02-06|Feb 06, 2020|12/2019|0.76|1.13|1.46B|1.47B
2021-12-25 13:51:11|00921|989528|/equities/valvoline-inc|R1000VALUE||USD|Materials|Chemicals|United States|US92047W1018|9800|Valvoline Inc Stock Price Today   VVV Live Ticker - Investing.com|6.44B|6440000000|35.78|1,090,077|52.32%|22.53-37.41|35.71-36.08|35.75|179980216|1.35|15.54|2.98B|2980000000|2.3|0.50|1.46%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.5|0.4733|835M|828.93M|2021-08-04|Aug 04, 2021|06/2021|0.55|0.4498|792M|745.24M|2021-04-28|Apr 28, 2021|03/2021|0.46|0.3688|701M|658.26M|2021-02-03|Feb 03, 2021|12/2020|0.41|0.3692|653M|629.9M|2020-10-28|Oct 28, 2020|09/2020|0.46|0.3652|652M|617.29M|2020-08-03|Aug 03, 2020|06/2020|0.28|0.25|516M|768.74M|2020-05-06|May 06, 2020|03/2020|0.39|0.37|578M|589.49M|2020-02-03|Feb 03, 2020|12/2019|0.35|0.3|607M|581.77M
2021-12-25 13:51:14|00922|39177|/equities/douglas-emmett|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US25960P1093|700|Douglas Emmett Stock Price Today   DEI Live Ticker - Investing.com|6.83B|6830000000|33.22|933,548|12.57%|26.45-36.97|33.07-33.44|33.2|205585780|0.84|92.81|894.93M|894930000|0.36|1.12|3.37%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.1|0.0719|238.24M|226.75M|2021-08-10|Aug 10, 2021|06/2021|0.09|0.09|225.01M|225.01M|2021-05-04|May 04, 2021|03/2021|0.06|0.0258|216.3M|218.73M|2021-02-09|Feb 09, 2021|12/2020|0.1|0.0116|215.39M|220.18M|2020-11-02|Nov 02, 2020|09/2020|0.02|0.0133|216.99M|221.17M|2020-08-06|Aug 06, 2020|06/2020|0.01|0.11|207.8M|234.02M|2020-05-07|May 07, 2020|03/2020|0.15|0.03|251.35M|241.88M|2020-02-11|Feb 11, 2020|12/2019|1.58|0.15|243.89M|239.36M
2021-12-25 13:51:16|00923|1075387|/equities/nvent-electric|R1000VALUE||USD|Industrials|Electrical Equipment|United States|IE00BDVJJQ56|8800|nVent Electric PLC Stock Price Today   NVT Live Ticker - Investing.com|6.29B|6290000000|37.42|818,215|61.71%|21.81-38.48|36.93-37.69|36.79|168200000|1.55|25.05|2.31B|2310000000|1.49|0.70|1.87%|Feb 09, 2022|2022-02-09||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.53|0.4828|642.8M|601.47M|2021-08-03|Aug 03, 2021|06/2021|0.5|0.4034|601.3M|539.25M|2021-04-29|Apr 29, 2021|03/2021|0.39|0.3515|548.9M|509.17M|2021-02-09|Feb 09, 2021|12/2020|0.43|0.4208|521.2M|515.88M|2020-10-30|Oct 30, 2020|09/2020|0.45|0.4032|509.3M|494.67M|2020-07-31|Jul 31, 2020|06/2020|0.29|0.26|447.2M|437.09M|2020-04-29|Apr 29, 2020|03/2020|0.34|0.37|520.9M|536.61M|2020-02-05|Feb 05, 2020|12/2019|0.47|0.44|566.7M|580.08M
2021-12-25 13:51:20|00924|48391|/equities/springleaf-hldgs|R1000VALUE||USD|Financial|Consumer Finance|United States|US68268W1036|8300|OneMain Holdings Inc Stock Price Today   OMF Live Ticker - Investing.com|6.49B|6490000000|50.15|1,533,755|14.81%|41.56-63.19|50.05-50.86|50.25|129486199|1.95|4.78|4.92B|4920000000|10.5|2.80|5.51%|Feb 14, 2022|2022-02-14||||||||||32|2021-10-20|Oct 20, 2021|09/2021|2.37|2.3|1.03B|940.85M|2021-07-21|Jul 21, 2021|06/2021|2.66|2.19|990M|879.46M|2021-04-26|Apr 26, 2021|03/2021|3.37|2.15|916M|905.78M|2021-02-08|Feb 08, 2021|12/2020|2.77|2|987M|953.96M|2020-10-26|Oct 26, 2020|09/2020|2.19|1.26|935M|922.49M|2020-07-27|Jul 27, 2020|06/2020|0.8|0.22|954M|892.21M|2020-04-27|Apr 27, 2020|03/2020|0.33|0.76|992M|935.82M|2020-02-10|Feb 10, 2020|12/2019|1.96|1.75|1.02B|991.22M
2021-12-25 13:51:22|00925|16321|/equities/interactive-broke|R1000VALUE||USD|Financial|Capital Markets|United States|US45841N1072|2471|Interactive Brokers Stock Price Today   IBKR Live Ticker - Investing.com|33.44B|33440000000|80.00|831,970|30.98%|58.84-81.09|78.88-80.32|78.76|418053646|0.67|23.49|2.93B|2930000000|3.41|0.40|0.53%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.78|0.756|650M|640.34M|2021-07-20|Jul 20, 2021|06/2021|0.82|0.824|650M|664.23M|2021-04-20|Apr 20, 2021|03/2021|0.98|0.9086|796M|733.75M|2021-01-19|Jan 19, 2021|12/2020|0.69|0.5923|599M|543.7M|2020-10-20|Oct 20, 2020|09/2020|0.53|0.5485|548M|512.01M|2020-07-21|Jul 21, 2020|06/2020|0.57|0.31|539M|482.83M|2020-04-21|Apr 21, 2020|03/2020|0.69|0.64|581M|582.39M|2020-01-21|Jan 21, 2020|12/2019|0.66|0.6|500M|504.28M
2021-12-25 13:51:26|00926|16855|/equities/bank-of-the-ozark|R1000VALUE||USD|Financial|Banks|United States|US06417N1037|2652|Bank Ozk Stock Price Today   OZK Live Ticker - Investing.com|5.85B|5850000000|45.43|542,417|46.08%|30.6-48.15|45.36-46.23|45.53|128711931|1.65|10.73|580.48M|580480000|4.23|1.16|2.60%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1|0.9686|273.94M|266.93M|2021-07-22|Jul 22, 2021|06/2021|1.16|0.923|268.49M|259.36M|2021-04-22|Apr 22, 2021|03/2021|1.14|0.8639|266.75M|258.39M|2021-01-21|Jan 21, 2021|12/2020|0.93|0.7832|266.26M|251.73M|2020-10-22|Oct 22, 2020|09/2020|0.84|0.5765|251.33M|244.3M|2020-07-23|Jul 23, 2020|06/2020|0.39|0.39|238.18M|233.42M|2020-04-23|Apr 23, 2020|03/2020|0.09|0.61|237.46M|234.38M|2020-01-16|Jan 16, 2020|12/2019|0.78|0.76|245.38M|239.89M
2021-12-25 13:51:29|00927|20882|/equities/mdu-res-group-inc|R1000VALUE||USD|Utilities|Multi-Utilities|United States|US5526901096|15600|MDU Resources Stock Price Today   MDU Live Ticker - Investing.com|6B|6000000000|29.49|805,780|14.52%|25.42-35.02|29.43-29.66|29.4|203350740|0.8|14.76|5.62B|5620000000|2|0.87|3.03%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.68|0.824|1.59B|1.93B|2021-08-04|Aug 04, 2021|06/2021|0.5|0.5289|1.42B|1.46B|2021-05-05|May 05, 2021|03/2021|0.26|0.1517|1.23B|588.41M|2021-02-03|Feb 03, 2021|12/2020|0.56|0.5196|1.39B|--|2020-11-04|Nov 04, 2020|09/2020|0.76|0.6334|1.59B|--|2020-08-05|Aug 05, 2020|06/2020|0.5|0.29|1.36B|--|2020-05-07|May 07, 2020|03/2020|0.13|0.22|1.2B|--|2020-02-04|Feb 04, 2020|12/2019|0.47|0.39|1.38B|1.19B
2021-12-25 13:51:33|00928|20726|/equities/sonoco-products-comp|R1000VALUE||USD|Materials|Containers &amp; Packaging|United States|US8354951027|20000|Sonoco Products Stock Price Today   SON Live Ticker - Investing.com|5.46B|5460000000|55.48|575,294|-6.65%|54.82-69.83|55.01-55.67|55.34|98326308|0.78|-|5.53B|5530000000|-1.62|1.80|3.05%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.91|0.8873|1.42B|1.37B|2021-07-22|Jul 22, 2021|06/2021|0.84|0.8575|1.38B|1.3B|2021-04-22|Apr 22, 2021|03/2021|0.9|0.8518|1.35B|1.33B|2021-02-11|Feb 11, 2021|12/2020|0.82|0.7662|1.38B|1.32B|2020-10-22|Oct 22, 2020|09/2020|0.86|0.8197|1.31B|1.32B|2020-07-16|Jul 16, 2020|06/2020|0.79|0.77|1.25B|1.32B|2020-04-16|Apr 16, 2020|03/2020|0.94|0.83|1.3B|1.36B|2020-02-13|Feb 13, 2020|12/2019|0.75|0.75|1.31B|1.33B
2021-12-25 13:51:36|00929|39133|/equities/colfax|R1000VALUE||USD|Industrials|Machinery|United States|US1940141062|15400|Colfax Stock Price Today   CFX Live Ticker - Investing.com|6.99B|6990000000|45.14|1,136,754|22.7%|36.32-54.67|44.78-45.51|44.78|154781842|2.16|57.71|3.66B|3660000000|0.78|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.54|0.5332|965.89M|958.15M|2021-07-28|Jul 28, 2021|06/2021|0.56|0.5306|985.93M|922.15M|2021-04-29|Apr 29, 2021|03/2021|0.44|0.3976|879.21M|837.63M|2021-02-18|Feb 18, 2021|12/2020|0.51|0.4987|828.12M|830.19M|2020-10-29|Oct 29, 2020|09/2020|0.41|0.3878|805.93M|761.5M|2020-08-06|Aug 06, 2020|06/2020|0.09|0.05|620.36M|594.92M|2020-05-07|May 07, 2020|03/2020|0.38|0.37|816.36M|794.93M|2020-02-21|Feb 21, 2020|12/2019|0.61|0.56|888.37M|883.96M
2021-12-25 13:51:39|00930|20572|/equities/cousins-properties-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2227955026|316|Cousins Properties Stock Price Today   CUZ Live Ticker - Investing.com|5.86B|5860000000|39.44|660,079|17.07%|31.01-40.66|39.21-39.7|39.32|148688036|1.02|47.92|748.07M|748070000|0.82|1.24|3.14%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.36|0.1871|185.52M|181.06M|2021-07-29|Jul 29, 2021|06/2021|0.19|0.1961|181.77M|183.6M|2021-04-29|Apr 29, 2021|03/2021|0.2|0.1868|184.81M|184.64M|2021-02-11|Feb 11, 2021|12/2020|0.07|0.1945|178.63M|181.35M|2020-10-28|Oct 28, 2020|09/2020|0.19|0.1684|179.02M|175.81M|2020-07-30|Jul 30, 2020|06/2020|0.16|0.15|175.1M|173.55M|2020-04-30|Apr 30, 2020|03/2020|1.18|0.18|189.13M|184.42M|2020-02-06|Feb 06, 2020|12/2019|0.8|0.11|189.65M|183.94M
2021-12-25 13:51:43|00931|16700|/equities/national-instrume|R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US6365181022|7000|National Instruments Stock Price Today   NATI Live Ticker - Investing.com|5.74B|5740000000|43.51|720,682|0.95%|38.14-47.4|43.01-43.87|43.13|131881802|1.09|108.08|1.42B|1420000000|0.4|1.08|2.68%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.2|0.18|367.16M|373.94M|2021-07-29|Jul 29, 2021|06/2021|0.13|0.0475|346.7M|323.9M|2021-04-29|Apr 29, 2021|03/2021|0.03|0.086|335.18M|338.63M|2021-01-28|Jan 28, 2021|12/2020|0.04|0.1817|369.8M|363.18M|2020-10-29|Oct 29, 2020|09/2020|-0.04|0.0883|308.12M|305.05M|2020-07-30|Jul 30, 2020|06/2020|0.08|0.09|301.33M|304.51M|2020-04-30|Apr 30, 2020|03/2020|1.01|0.5|309.38M|315.21M|2020-01-30|Jan 30, 2020|12/2019|0.45|0.33|367.47M|357.97M
2021-12-25 13:51:46|00932|20632|/equities/evercore-partners-inc|R1000VALUE||USD|Financial|Capital Markets|United States|US29977A1051|1950|Evercore Stock Price Today   EVR Live Ticker - Investing.com|6.04B|6040000000|135.71|422,436|22.86%|103.5-164.63|134.26-136.7|133.89|44541882|1.64|8.92|3.11B|3110000000|15.21|2.72|2.03%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3.96|3.06|827.95M|660.05M|2021-07-28|Jul 28, 2021|06/2021|3.17|2.79|692.17M|640.19M|2021-04-28|Apr 28, 2021|03/2021|3.29|2.56|666.88M|571.22M|2021-02-03|Feb 03, 2021|12/2020|5.67|2.12|969.92M|554.76M|2020-10-21|Oct 21, 2020|09/2020|1.11|0.3819|407.52M|325.02M|2020-07-22|Jul 22, 2020|06/2020|1.53|1.39|512.4M|468.1M|2020-04-22|Apr 22, 2020|03/2020|1.21|1.1|433.05M|405.75M|2020-01-29|Jan 29, 2020|12/2019|2.72|2.36|666.35M|572.58M
2021-12-25 13:51:51|00933|39244|/equities/new-york-community-bancorp|R1000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US6494451031|2948|NewYork Community Bancorp Stock Price Today   NYCB Live Ticker - Investing.com|5.6B|5600000000|12.05|5,561,599|15.42%|10.24-14.33|12-12.09|11.96|465020799|0.96|10.64|877M|877000000|1.13|0.68|5.65%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.3|0.3197|333M|346.15M|2021-07-28|Jul 28, 2021|06/2021|0.3|0.2962|347M|334.96M|2021-04-26|Apr 26, 2021|03/2021|0.29|0.2738|332.07M|324.22M|2021-01-27|Jan 27, 2021|12/2020|0.39|0.2588|322.95M|314.1M|2020-10-28|Oct 28, 2020|09/2020|0.23|0.2316|295.65M|297.59M|2020-07-29|Jul 29, 2020|06/2020|0.21|0.19|281.25M|278.6M|2020-04-29|Apr 29, 2020|03/2020|0.2|0.16|261.37M|265.41M|2020-01-29|Jan 29, 2020|12/2019|0.2|0.19|259.93M|257.91M
2021-12-25 13:51:54|00934|41242|/equities/spirit-relty-ctl|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US84860W3007|0|Spirit Realty Capital Inc Stock Price Today   SRC Live Ticker - Investing.com|5.81B|5810000000|47.15|772,150|17.03%|36.89-52.29|47.04-47.59|47.23|123315536|1.34|37.51|580.97M|580970000|1.26|2.552|5.41%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.32|0.3559|151.38M|150.65M|2021-08-03|Aug 03, 2021|06/2021|0.74|0.262|164.45M|163.08M|2021-05-05|May 05, 2021|03/2021|-0.04|0.2217|134.72M|133.05M|2021-02-19|Feb 19, 2021|12/2020|0.24|0.1812|128.43M|124.07M|2020-11-02|Nov 02, 2020|09/2020|0.11|0.1871|112.96M|118.21M|2020-07-31|Jul 31, 2020|06/2020|-0.03|0.19|117.45M|119.13M|2020-05-05|May 05, 2020|03/2020|-0.18|0.21|121.96M|122.03M|2020-02-25|Feb 25, 2020|12/2019|0.02|0.25|118.74M|119.12M
2021-12-25 13:51:57|00935|39293|/equities/manpower-inc|R1000VALUE||USD|Industrials|Professional Services|United States|US56418H1005|25000|ManpowerGroup Inc Stock Price Today   MAN Live Ticker - Investing.com|5.18B|5180000000|95.57|388,168|4.6%|85.97-125.07|95.09-96.05|94.49|54239893|2.03|15.37|20.4B|20400000000|6.21|2.52|2.72%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-19|Oct 19, 2021|09/2021|1.93|1.91|5.14B|5.3B|2021-07-20|Jul 20, 2021|06/2021|1.89|1.42|5.28B|5.15B|2021-04-20|Apr 20, 2021|03/2021|1.05|0.6705|4.92B|4.67B|2021-02-02|Feb 02, 2021|12/2020|1.48|1.14|5.05B|4.76B|2020-10-20|Oct 20, 2020|09/2020|1.2|0.6417|4.58B|4.27B|2020-07-20|Jul 20, 2020|06/2020|0.18|0.22|3.74B|3.62B|2020-04-21|Apr 21, 2020|03/2020|0.71|0.83|4.62B|4.33B|2020-01-31|Jan 31, 2020|12/2019|2.15|2.04|5.2B|5.19B
2021-12-25 13:52:00|00936|20812|/equities/dolby-laboratories|R1000VALUE||USD|Information Technology|Software|United States|US25659T1079|2289|Dolby Labs Stock Price Today   DLB Live Ticker - Investing.com|9.36B|9360000000|92.69|438,457|-2.72%|83.1-104.74|92.03-92.95|92.59|101029758|0.98|31.16|1.28B|1280000000|2.97|1.00|1.15%|Jan 26, 2022|2022-01-26||||||||||33|2021-11-16|Nov 16, 2021|09/2021|0.42|0.3525|285.03M|299.95M|2021-07-29|Jul 29, 2021|06/2021|0.52|0.2759|286.8M|278.79M|2021-05-04|May 04, 2021|03/2021|0.73|0.4575|319.56M|294.29M|2021-01-28|Jan 28, 2021|12/2020|1.3|0.796|389.87M|345.33M|2020-11-12|Nov 12, 2020|09/2020|0.26|0.148|271.19M|244.43M|2020-08-03|Aug 03, 2020|06/2020|0.66|0.08|246.91M|232.61M|2020-05-04|May 04, 2020|03/2020|0.86|0.9|351.82M|361.35M|2020-01-29|Jan 29, 2020|12/2019|0.47|0.3|291.88M|285.81M
2021-12-25 13:52:03|00937|16859|/equities/pacwest-bancorp|R1000VALUE||USD|Financial|Banks|United States|US6952631033|1700|PacWest Stock Price Today   PACW Live Ticker - Investing.com|5.18B|5180000000|44.19|732,273|75.99%|24.27-50.42|44.16-44.69|43.96|117245133|1.49|8.93|980.46M|980460000|4.95|1.00|2.30%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-18|Oct 18, 2021|09/2021|1.17|1.03|327.19M|316.48M|2021-07-19|Jul 19, 2021|06/2021|1.52|0.979|306.68M|304.71M|2021-04-20|Apr 20, 2021|03/2021|1.27|0.912|306.1M|294.13M|2021-01-20|Jan 20, 2021|12/2020|0.99|0.6592|299.06M|281.88M|2020-10-14|Oct 14, 2020|09/2020|0.38|0.6375|289.58M|284.54M|2020-07-16|Jul 16, 2020|06/2020|0.28|0.41|293.14M|278.37M|2020-04-21|Apr 21, 2020|03/2020|-12.23|0.7|278.85M|267.77M|2020-01-21|Jan 21, 2020|12/2019|0.98|0.88|273.8M|281.67M
2021-12-25 13:52:06|00938|8089|/equities/slm-corporation|R1000VALUE||USD|Financial|Consumer Finance|United States|US78442P1066|1600|SLM Stock Price Today   SLM Live Ticker - Investing.com|5.6B|5600000000|19.11|2,048,292|55.75%|11.81-21.4|18.83-19.28|18.86|293177407|1.29|5.38|948.51M|948510000|3.55|0.44|2.44%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.24|0.1769|371.4M|371.2M|2021-07-21|Jul 21, 2021|06/2021|0.45|0.367|391.05M|373.25M|2021-04-21|Apr 21, 2021|03/2021|1.77|1.07|744.54M|675.35M|2021-01-27|Jan 27, 2021|12/2020|1.15|0.3702|367.47M|383.43M|2020-10-21|Oct 21, 2020|09/2020|0.47|0.1051|374.2M|374.1M|2020-07-22|Jul 22, 2020|06/2020|-0.22|0.11|378M|362.75M|2020-04-22|Apr 22, 2020|03/2020|0.79|0.81|692.1M|692M|2020-01-22|Jan 22, 2020|12/2019|0.33|0.3|415.15M|415.19M
2021-12-25 13:52:09|00939|101886|/equities/platform-sp|R1000VALUE||USD|Materials|Chemicals|United States|US28618M1062|4400|Element Solutions Inc Stock Price Today   ESI Live Ticker - Investing.com|5.85B|5850000000|23.62|1,519,001|31.81%|15.86-26.92|23.52-23.86|23.6|247503402|1.52|25.80|2.29B|2290000000|0.92|0.32|1.41%|Mar 01, 2022|2022-03-01||||||||||29|2021-10-27|Oct 27, 2021|09/2021|0.35|0.3382|616.2M|578.47M|2021-07-28|Jul 28, 2021|06/2021|0.35|0.3415|586.6M|544.15M|2021-04-28|Apr 28, 2021|03/2021|0.37|0.3109|550.1M|505.26M|2021-02-24|Feb 24, 2021|12/2020|0.31|0.2836|536.6M|495.11M|2020-10-27|Oct 27, 2020|09/2020|0.22|0.2046|477.5M|437.71M|2020-08-04|Aug 04, 2020|06/2020|0.18|0.14|387M|377.89M|2020-04-30|Apr 30, 2020|03/2020|0.25|0.2|452.6M|436.38M|2020-02-26|Feb 26, 2020|12/2019|0.22|0.2|454.7M|449.09M
2021-12-25 13:52:12|00940|15321|/equities/acadia-healthcare|R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US00404A1097|35400|Acadia Healthcare Stock Price Today   ACHC Live Ticker - Investing.com|5.32B|5320000000|59.12|426,742|19.99%|47.92-68.65|58.54-59.54|58.76|89935616|1.42|27.71|3.81B|3810000000|2.13|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.72|0.7242|587.56M|591.41M|2021-08-02|Aug 02, 2021|06/2021|0.71|0.6287|582.16M|560.76M|2021-04-29|Apr 29, 2021|03/2021|0.47|0.4449|551.2M|544.71M|2021-02-25|Feb 25, 2021|12/2020|1.13|0.6355|541.28M|826.97M|2020-10-29|Oct 29, 2020|09/2020|0.68|0.5374|833.3M|800.25M|2020-08-04|Aug 04, 2020|06/2020|0.54|0.39|750.31M|763.07M|2020-05-04|May 04, 2020|03/2020|0.42|0.38|782.81M|793.23M|2020-02-27|Feb 27, 2020|12/2019|0.51|0.49|780.23M|780.27M
2021-12-25 13:52:17|00941|7865|/equities/autonation-inc|R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US05329W1027|21600|AutoNation Stock Price Today   AN Live Ticker - Investing.com|7.35B|7350000000|112.12|986,431|64.76%|66.86-133.48|110.07-112.62|111.74|65538144|1.4|7.72|25.05B|25050000000|14.53|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||33|2021-10-21|Oct 21, 2021|09/2021|5.12|4.2|6.38B|6.29B|2021-07-19|Jul 19, 2021|06/2021|4.83|2.81|6.98B|6.07B|2021-04-20|Apr 20, 2021|03/2021|2.79|1.84|5.9B|5.03B|2021-02-16|Feb 16, 2021|12/2020|2.43|2.01|5.79B|5.56B|2020-10-21|Oct 21, 2020|09/2020|2.38|1.65|5.4B|5.19B|2020-07-23|Jul 23, 2020|06/2020|1.41|0.37|4.53B|4B|2020-05-11|May 11, 2020|03/2020|0.91|0.7|4.66B|4.69B|2020-02-11|Feb 11, 2020|12/2019|1.31|1.14|5.55B|5.53B
2021-12-25 13:52:19|00942|1162794|/equities/albertsons-companies|R1000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US0130911037|300000|Albertsons Companies Stock Price Today   ACI Live Ticker - Investing.com|14.35B|14350000000|29.90|1,542,394|89.84%|15.71-37.85|29.77-30.55|29.8|479847454|-|23.97|68.96B|68960000000|1.25|0.48|1.34%|Apr 26, 2022|2022-04-26||||||||||11|2021-10-18|Oct 18, 2021|08/2021|0.64|0.4645|16.51B|15.86B|2021-07-29|Jul 29, 2021|05/2021|0.89|0.7056|21.27B|20.52B|2021-04-26|Apr 26, 2021|02/2021|0.6|0.5145|15.77B|15.66B|2021-01-12|Jan 12, 2021|11/2020|0.66|0.4226|15.41B|15.33B|2020-10-20|Oct 20, 2020|08/2020|0.6|0.2707|15.76B|15.6B|2020-07-27|Jul 27, 2020|05/2020|1.35|1.31|22.75B|22.79B|2020-04-07|Apr 07, 2020|02/2020|0.28|--|15.44B|--|2019-12-24|Dec 24, 2019|11/2019|0.2|--|14.10B|--
2021-12-25 13:52:22|00943|21174|/equities/mastec-inc|R1000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US5763231090|25000|MasTec Stock Price Today   MTZ Live Ticker - Investing.com|6.61B|6610000000|91.29|666,361|30.66%|67.05-122.33|91-92.25|90.75|72444875|1.19|18.44|7.78B|7780000000|4.95|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.81|1.69|2.4B|2.28B|2021-08-05|Aug 05, 2021|06/2021|1.3|1.24|1.96B|2.09B|2021-05-06|May 06, 2021|03/2021|1.1|0.7707|1.78B|1.63B|2021-02-25|Feb 25, 2021|12/2020|1.75|1.67|1.64B|1.81B|2020-10-29|Oct 29, 2020|09/2020|1.83|1.7|1.7B|1.92B|2020-07-30|Jul 30, 2020|06/2020|0.95|0.82|1.57B|1.54B|2020-04-30|Apr 30, 2020|03/2020|0.6|0.45|1.42B|1.29B|2020-02-27|Feb 27, 2020|12/2019|1.3|1.26|1.71B|1.74B
2021-12-25 13:52:25|00944|7860|/equities/ashland-inc|R1000VALUE||USD|Materials|Chemicals|United States|US0441861046|4100|Ashland Stock Price Today   ASH Live Ticker - Investing.com|5.94B|5940000000|104.31|440,521|31.67%|77.03-110.74|104.19-105.44|103.91|56908383|1.24|37.27|2.11B|2110000000|2.8|1.20|1.17%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.22|1.32|591M|626.54M|2021-07-27|Jul 27, 2021|06/2021|1.22|1.31|637M|630.21M|2021-04-28|Apr 28, 2021|03/2021|1.05|1.33|598M|636.41M|2021-02-03|Feb 03, 2021|12/2020|0.94|0.6852|552M|539.62M|2020-11-10|Nov 10, 2020|09/2020|1.25|0.7076|609M|594.03M|2020-07-28|Jul 28, 2020|06/2020|0.81|0.8|574M|571.32M|2020-05-05|May 05, 2020|03/2020|0.84|0.83|610M|618.75M|2020-01-27|Jan 27, 2020|12/2019|0.13|0.07|533M|532.59M
2021-12-25 13:52:30|00945|29718|/equities/valmont-industries-inc|R1000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US9202531011|10844|Valmont Industries Stock Price Today   VMI Live Ticker - Investing.com|5.2B|5200000000|245.03|81,575|42.41%|169.95-265.09|243.15-246.34|242.97|21224185|1.15|25.67|3.34B|3340000000|9.54|2.00|0.83%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-20|Oct 20, 2021|09/2021|2.57|2.47|868.78M|860.18M|2021-07-21|Jul 21, 2021|06/2021|3.06|2.5|894.63M|815.05M|2021-04-21|Apr 21, 2021|03/2021|2.57|2.12|774.89M|756.27M|2021-02-17|Feb 17, 2021|12/2020|2.2|1.79|798.38M|724.76M|2020-10-21|Oct 21, 2020|09/2020|1.99|1.72|733.97M|689.48M|2020-07-22|Jul 22, 2020|06/2020|2|1.44|688.81M|653.87M|2020-04-22|Apr 22, 2020|03/2020|1.99|1.34|674.2M|674.66M|2020-02-19|Feb 19, 2020|12/2019|1.66|1.84|683.63M|707.9M
2021-12-25 13:52:33|00946|24313|/equities/webster-financial-corp|R1000VALUE||USD|Financial|Banks|United States|US9478901096|3345|Webster Financial Stock Price Today   WBS Live Ticker - Investing.com|5.01B|5010000000|55.26|645,891|29.72%|41.07-63.81|54.84-55.83|54.67|90588670|1.41|14.32|627.73M|627730000|3.86|1.60|3.00%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.08|1.08|313.47M|296.9M|2021-07-22|Jul 22, 2021|06/2021|1.21|0.9956|304.26M|296.46M|2021-04-19|Apr 19, 2021|03/2021|1.25|0.8982|300.50M|298.86M|2021-01-21|Jan 21, 2021|12/2020|0.99|0.7386|293.69M|294.84M|2020-10-22|Oct 22, 2020|09/2020|0.75|0.6609|294.32M|296.14M|2020-07-23|Jul 23, 2020|06/2020|0.61|0.46|284.5M|300.73M|2020-04-21|Apr 21, 2020|03/2020|0.3983|0.56|304.2M|304.22M|2020-01-23|Jan 23, 2020|12/2019|0.9683|0.97|302.2M|309.39M
2021-12-25 13:52:35|00947|1137416|/equities/change-healthcare-inc|R1000VALUE||USD|Healthcare|Health Care Technology|United States|US15912K1007|15000|Change Healthcare Inc Stock Price Today   CHNG Live Ticker - Investing.com|6.65B|6650000000|21.35|1,822,119|15.47%|17.9-24.21|20.91-21.38|20.94|311495269|-|-|3.33B|3330000000|-0.16|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||16|2021-11-04|Nov 04, 2021|09/2021|0.35|0.351|826.8M|826.86M|2021-08-04|Aug 04, 2021|06/2021|0.41|0.4369|867.86M|844.66M|2021-05-26|May 26, 2021|03/2021|0.42|0.361|855.16M|842.88M|2021-02-03|Feb 03, 2021|12/2020|0.34|0.3052|785.14M|784.35M|2020-11-04|Nov 04, 2020|09/2020|0.32|0.2511|755.94M|743.28M|2020-08-05|Aug 05, 2020|06/2020|0.25|0.15|694.18M|651.17M|2020-06-03|Jun 03, 2020|03/2020|0.42|0.37|843.38M|834.81M|2020-02-12|Feb 12, 2020|12/2019|0.33|0.31|808.23M|812.83M
2021-12-25 13:52:38|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE||USD|Utilities|Gas Utilities|United States|US6361801011|2188|National Fuel Gas Stock Price Today   NFG Live Ticker - Investing.com|5.76B|5760000000|63.11|417,584|49.76%|39.8-63.58|62.96-63.58|63.06|91190074|0.73|15.91|1.74B|1740000000|3.97|1.82|2.88%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.95|0.7544|355.99M|425.59M|2021-08-05|Aug 05, 2021|06/2021|0.93|0.8622|394.4M|483.83M|2021-05-06|May 06, 2021|03/2021|1.34|1.2|551.12M|604.93M|2021-02-04|Feb 04, 2021|12/2020|1.06|1|441.16M|551.01M|2020-11-05|Nov 05, 2020|09/2020|0.4|0.3716|287.99M|352.17M|2020-08-06|Aug 06, 2020|06/2020|0.57|0.48|323.02M|375.64M|2020-04-30|Apr 30, 2020|03/2020|0.97|0.97|491.1M|598.02M|2020-01-30|Jan 30, 2020|12/2019|1.01|0.94|444.19M|522.28M
2021-12-25 13:52:41|00949|20743|/equities/curtiss-wright-corp|R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US2315611010|8200|Curtiss-Wright Stock Price Today   CW Live Ticker - Investing.com|5.33B|5330000000|135.93|214,416|19.98%|103.55-136.97|135.1-136.36|134.85|39239706|1.51|22.86|2.51B|2510000000|5.95|0.72|0.56%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.88|1.82|620.62M|609.36M|2021-08-03|Aug 03, 2021|06/2021|1.56|1.54|621.5M|593.08M|2021-05-05|May 05, 2021|03/2021|1.51|1.3|597.06M|578.97M|2021-02-24|Feb 24, 2021|12/2020|2.39|2.32|668.44M|667.49M|2020-10-28|Oct 28, 2020|09/2020|1.85|1.54|571.61M|566.45M|2020-08-03|Aug 03, 2020|06/2020|1.31|1.28|550.05M|542.32M|2020-05-06|May 06, 2020|03/2020|1.34|1.29|601.23M|581.15M|2020-02-26|Feb 26, 2020|12/2019|2.12|2.08|655.77M|685.96M
2021-12-25 13:52:45|00950|39290|/equities/rayonier-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US7549071030|413|Rayonier Stock Price Today   RYN Live Ticker - Investing.com|5.54B|5540000000|38.74|488,932|30.92%|28.89-41.09|38.31-39.45|39.03|142993495|0.95|36.42|1.05B|1050000000|1.06|1.08|2.76%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.35|0.1367|364.7M|236.32M|2021-08-04|Aug 04, 2021|06/2021|0.22|0.0953|291.4M|211.33M|2021-05-05|May 05, 2021|03/2021|0.08|0.1019|191.4M|199.63M|2021-02-03|Feb 03, 2021|12/2020|0.08|0.0493|205.5M|197.26M|2020-10-28|Oct 28, 2020|09/2020|0.06|0.0427|198.9M|186.76M|2020-08-05|Aug 05, 2020|06/2020|0.11|0.04|195.6M|146.49M|2020-04-29|Apr 29, 2020|03/2020|-0.0023|0.05|259.1M|163.49M|2020-02-05|Feb 05, 2020|12/2019|0.12|0.09|178.8M|193.18M
2021-12-25 13:52:48|00951|8319|/equities/mgic-inv|R1000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US5528481030|739|Mgic Inv Stock Price Today   MTG Live Ticker - Investing.com|4.59B|4590000000|14.09|2,806,222|14.55%|11.56-16.67|13.92-14.19|13.86|325582685|1.71|7.99|1.19B|1190000000|1.76|0.32|2.27%|Jan 20, 2022|2022-01-20||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.46|0.4469|295.75M|299.65M|2021-08-04|Aug 04, 2021|06/2021|0.44|0.425|297.85M|297.4M|2021-05-05|May 05, 2021|03/2021|0.42|0.4175|297.96M|303.56M|2021-02-23|Feb 23, 2021|12/2020|0.43|0.4003|302.28M|301.17M|2020-11-04|Nov 04, 2020|09/2020|0.43|0.304|296M|295.4M|2020-08-04|Aug 04, 2020|06/2020|0.03|0.14|293.97M|293.92M|2020-05-07|May 07, 2020|03/2020|0.42|0.42|306.89M|304.61M|2020-02-04|Feb 04, 2020|12/2019|0.49|0.43|311.63M|307.1M
2021-12-25 13:52:51|00952|20853|/equities/clean-harbors-inc|R1000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US1844961078|13500|Clean Harbors Stock Price Today   CLH Live Ticker - Investing.com|5.2B|5200000000|95.56|333,491|26.91%|73.69-118.89|95.06-96.14|95.04|54412116|1.67|27.10|3.48B|3480000000|3.53|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.14|1.02|951.48M|917.45M|2021-08-04|Aug 04, 2021|06/2021|1.19|0.8226|926.46M|841.83M|2021-05-05|May 05, 2021|03/2021|0.42|0.2532|808.15M|787.52M|2021-02-24|Feb 24, 2021|12/2020|0.63|0.4009|796.19M|801.44M|2020-11-04|Nov 04, 2020|09/2020|0.9|0.2764|779.34M|780.33M|2020-08-05|Aug 05, 2020|06/2020|0.52|0.01|710M|706.34M|2020-04-29|Apr 29, 2020|03/2020|0.28|0.09|858.56M|793.66M|2020-02-26|Feb 26, 2020|12/2019|0.42|0.46|871.01M|880.71M
2021-12-25 13:52:54|00953|21120|/equities/idacorp-inc|R1000VALUE||USD|Utilities|Electric Utilities|United States|US4511071064|1947|IDACORP Stock Price Today   IDA Live Ticker - Investing.com|5.51B|5510000000|109.15|272,861|14.76%|85.3-112.9|108.78-110.25|109.78|50516479|0.51|22.09|1.44B|1440000000|4.94|3.00|2.81%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.93|1.99|396.1M|387.96M|2021-07-29|Jul 29, 2021|06/2021|1.38|1.23|313M|318.66M|2021-04-29|Apr 29, 2021|03/2021|0.89|0.8067|315.57M|351.25M|2021-02-18|Feb 18, 2021|12/2020|0.74|0.675|278.1M|291.2M|2020-10-29|Oct 29, 2020|09/2020|2.02|1.93|383.17M|383.17M|2020-07-30|Jul 30, 2020|06/2020|1.19|1.19|313.1M|310.35M|2020-04-30|Apr 30, 2020|03/2020|0.74|0.81|347.1M|272.5M|2020-02-20|Feb 20, 2020|12/2019|0.93|0.77|292.37M|311.32M
2021-12-25 13:52:57|00954|48373|/equities/scnc-app-in|R1000VALUE||USD|Industrials|Professional Services|United States|US8086251076|26000|Science Applications International Corp Stock Price Today   SAIC Live Ticker - Investing.com|4.69B|4690000000|82.45|277,008|-14.83%|77.65-103.95|81.87-82.84|81.86|56941372|0.84|16.30|7.33B|7330000000|5.06|1.48|1.80%|Mar 31, 2022|2022-03-31||||||||||31|2021-12-06|Dec 06, 2021|10/2021|1.85|1.49|1.9B|1.88B|2021-09-02|Sep 02, 2021|07/2021|1.97|1.47|1.84B|1.8B|2021-06-03|Jun 03, 2021|04/2021|1.94|1.51|1.88B|1.82B|2021-03-25|Mar 25, 2021|01/2021|1.67|1.45|1.72B|1.78B|2020-12-03|Dec 03, 2020|10/2020|1.62|1.53|1.82B|1.83B|2020-09-02|Sep 02, 2020|07/2020|1.63|1.44|1.76B|1.79B|2020-06-04|Jun 04, 2020|04/2020|1.38|1.41|1.76B|1.72B|2020-03-26|Mar 26, 2020|01/2020|1.58|1.34|1.54B|1.57B
2021-12-25 13:53:00|00955|20976|/equities/air-lease-corp|R1000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US00912X3026|120|Air Lease Stock Price Today   AL Live Ticker - Investing.com|5B|5000000000|43.89|573,865|1.62%|36.52-52.96|43.88-44.51|43.79|113987154|2.03|13.45|1.98B|1980000000|3.26|0.74|1.75%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.87|0.6945|524.51M|484.66M|2021-08-05|Aug 05, 2021|06/2021|0.75|0.8046|491.88M|498.7M|2021-05-06|May 06, 2021|03/2021|0.7|0.9451|474.83M|501.41M|2021-02-22|Feb 22, 2021|12/2020|0.94|0.7704|489.1M|488.58M|2020-11-09|Nov 09, 2020|09/2020|1.02|1.06|493.6M|503.79M|2020-08-06|Aug 06, 2020|06/2020|1.26|1.02|521.35M|497.59M|2020-05-07|May 07, 2020|03/2020|1.17|1.22|511.39M|517.65M|2020-02-14|Feb 14, 2020|12/2019|1.42|1.36|548.56M|538.7M
2021-12-25 13:53:05|00956|1130931|/equities/fastly-inc|R1000VALUE||USD|Information Technology|IT Services|United States|US31188V1008|992|Fastly Inc Stock Price Today   FSLY Live Ticker - Investing.com|4.63B|4630000000|39.38|2,984,426|-59.61%|33.55-122.7|38.5-39.63|39.64|117500000|-|-|339.26M|339260000|-1.84|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||12|2021-11-03|Nov 03, 2021|09/2021|-0.11|-0.1856|86.74M|83.78M|2021-08-04|Aug 04, 2021|06/2021|-0.15|-0.1736|85.03M|85.73M|2021-05-05|May 05, 2021|03/2021|-0.12|-0.1099|84.85M|84.32M|2021-02-17|Feb 17, 2021|12/2020|-0.09|-0.108|82.65M|82.03M|2020-10-28|Oct 28, 2020|09/2020|-0.04|-0.0194|70.64M|70.87M|2020-08-05|Aug 05, 2020|06/2020|0.02|-0.01|74.66M|71.41M|2020-05-06|May 06, 2020|03/2020|-0.06|-0.13|62.92M|59.35M|2020-02-20|Feb 20, 2020|12/2019|-0.1|-0.11|58.94M|54.83M
2021-12-25 13:53:08|00957|17579|/equities/wintrust-financial|R1000VALUE||USD|Financial|Banks|United States|US97650W1080|5230|Wintrust Stock Price Today   WTFC Live Ticker - Investing.com|5.1B|5100000000|89.39|327,160|44.36%|59.88-97.11|88.96-90.06|88.77|57007314|1.48|11.71|907.88M|907880000|7.63|1.24|1.41%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-19|Oct 19, 2021|09/2021|1.77|1.52|423.97M|407.7M|2021-07-19|Jul 19, 2021|06/2021|1.7|1.61|408.96M|425.93M|2021-04-19|Apr 19, 2021|03/2021|2.54|1.4|448.4M|411.01M|2021-01-20|Jan 20, 2021|12/2020|1.63|1.41|417.76M|414.24M|2020-10-21|Oct 21, 2020|09/2020|1.67|1.11|426.53M|410.44M|2020-07-22|Jul 22, 2020|06/2020|0.34|0.7|425.12M|374.23M|2020-04-21|Apr 21, 2020|03/2020|1.04|0.74|374.69M|365.58M|2020-01-21|Jan 21, 2020|12/2019|1.44|1.58|374.1M|375.93M
2021-12-25 13:53:12|00958|21119|/equities/hexcel-corp|R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US4282911084|4647|Hexcel Stock Price Today   HXL Live Ticker - Investing.com|4.31B|4310000000|51.38|664,909|5.31%|42.91-64.99|50.19-51.96|50.6|83894367|1.39|-|1.26B|1260000000|-0.26|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-18|Oct 18, 2021|09/2021|0.13|0.0814|333.8M|347.74M|2021-07-26|Jul 26, 2021|06/2021|0.08|0.0113|320.3M|323.87M|2021-04-19|Apr 19, 2021|03/2021|-0.1|-0.1602|310.3M|300.05M|2021-01-25|Jan 25, 2021|12/2020|-0.18|-0.1996|295.8M|297.04M|2020-10-19|Oct 19, 2020|09/2020|-0.29|0.0672|286.9M|358.23M|2020-07-27|Jul 27, 2020|06/2020|0.08|0.21|378.7M|372.11M|2020-04-20|Apr 20, 2020|03/2020|0.64|0.71|541M|557.6M|2020-02-03|Feb 03, 2020|12/2019|0.86|0.84|564.3M|590.65M
2021-12-25 13:53:15|00959|21155|/equities/crane-comp|R1000VALUE||USD|Industrials|Machinery|United States|US2243991054|11000|Crane Stock Price Today   CR Live Ticker - Investing.com|5.85B|5850000000|99.68|249,375|29.64%|72.47-108.67|97.81-100.21|98.08|58727069|1.71|15.86|3.14B|3140000000|6.29|1.72|1.75%|Jan 31, 2022|2022-01-31||||||||||34|2021-10-25|Oct 25, 2021|09/2021|1.89|1.36|833.5M|767.17M|2021-07-26|Jul 26, 2021|06/2021|1.83|1.39|796.4M|738.18M|2021-05-03|May 03, 2021|03/2021|1.66|1.3|833.5M|774.22M|2021-01-25|Jan 25, 2021|12/2020|1|1.1|726.4M|726.49M|2020-10-26|Oct 26, 2020|09/2020|1.05|0.7939|737.4M|663.11M|2020-07-27|Jul 27, 2020|06/2020|0.64|0.47|680.5M|618.82M|2020-04-27|Apr 27, 2020|03/2020|1.15|1.26|797.9M|820.66M|2020-01-27|Jan 27, 2020|12/2019|1.58|1.58|837.5M|825.25M
2021-12-25 13:53:19|00960|41323|/equities/premier-inc|R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US74051N1028|2600|Premier Inc Stock Price Today   PINC Live Ticker - Investing.com|4.92B|4920000000|40.37|626,303|13.43%|32.44-42.15|39.35-40.46|40.07|121860329|0.24|20.78|1.74B|1740000000|1.94|0.80|2.13%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.64|0.5974|365.15M|347.45M|2021-08-17|Aug 17, 2021|06/2021|0.6|0.5946|481.52M|448.12M|2021-05-04|May 04, 2021|03/2021|0.64|0.5543|469.92M|448.2M|2021-02-02|Feb 02, 2021|12/2020|0.65|0.5412|422.83M|388.92M|2020-11-02|Nov 02, 2020|09/2020|0.57|0.4863|346.89M|304.55M|2020-08-25|Aug 25, 2020|06/2020|0.58|0.61|342.75M|314.36M|2020-05-05|May 05, 2020|03/2020|0.73|0.71|334.82M|312.94M|2020-02-04|Feb 04, 2020|12/2019|0.74|0.69|319.61M|306.97M
2021-12-25 13:53:21|00961|16070|/equities/first-citizens-bancshares|R1000VALUE||USD|Financial|Banks|United States|US31946M1036|6587|First Citizens BancShares Stock Price Today   FCNCA Live Ticker - Investing.com|8.48B|8480000000|864.35|61,285|45.73%|558.44-915.4|855-869.3|857.57|9816405|1.15|15.60|980.77M|980770000|55.39|1.88|0.24%|Jan 26, 2022|2022-01-26||||||||||30|2021-10-27|Oct 27, 2021|09/2021|12.17|11.57|469.83M|454.43M|2021-08-03|Aug 03, 2021|06/2021|15.09|11.98|480.54M|455.1M|2021-04-28|Apr 28, 2021|03/2021|13.31|13.05|451.4M|451.7M|2021-01-26|Jan 26, 2021|12/2020|12.32|--|461.58M|--|2020-10-16|Oct 16, 2020|09/2020|14.03|--|494.9M|--|2020-07-28|Jul 28, 2020|06/2020|14.74|--|502.8M|--|2020-04-28|Apr 28, 2020|03/2020|5.46|--|433.6M|--|2020-01-28|Jan 28, 2020|12/2019|9.55|--|458.4M|--
2021-12-25 13:53:24|00962|39282|/equities/hollyfrontier-co|R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US4361061082|3891|HollyFrontier Stock Price Today   HFC Live Ticker - Investing.com|7.09B|7090000000|32.09|1,672,218|26.59%|24.6-42.39|32.06-32.66|32.12|220908172|1.64|11.09|19.17B|19170000000|2.89|1.05|3.87%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.28|0.7726|4.69B|3.82B|2021-08-03|Aug 03, 2021|06/2021|0.87|0.6143|4.58B|3.41B|2021-05-05|May 05, 2021|03/2021|-0.53|-0.4479|3.5B|2.82B|2021-02-24|Feb 24, 2021|12/2020|-0.74|-0.7093|2.9B|2.46B|2020-11-05|Nov 05, 2020|09/2020|-0.41|-0.5349|2.82B|2.32B|2020-08-06|Aug 06, 2020|06/2020|-0.25|-0.55|2.06B|1.75B|2020-05-07|May 07, 2020|03/2020|0.53|0.41|3.4B|3.42B|2020-02-20|Feb 20, 2020|12/2019|0.48|0.52|4.38B|3.44B
2021-12-25 13:53:28|00963|103913|/equities/sermaster-g|R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US88087E1001|11400|Terminix Global Holdings Inc Stock Price Today   TMX Live Ticker - Investing.com|5.38B|5380000000|44.37|1,113,018|-13.22%|36.3-55|44.36-45.38|44.33|121159960|0.75|47.97|2.02B|2020000000|0.92|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-02|Nov 02, 2021|09/2021|0.41|0.38|530M|531.53M|2021-08-05|Aug 05, 2021|06/2021|0.51|0.4867|560M|556.16M|2021-05-06|May 06, 2021|03/2021|0.3|0.2122|471M|466.89M|2021-02-25|Feb 25, 2021|12/2020|0.21|0.0966|460M|453.92M|2020-11-05|Nov 05, 2020|09/2020|0.26|0.2229|512M|505.16M|2020-08-06|Aug 06, 2020|06/2020|0.4|0.36|534M|516.23M|2020-05-07|May 07, 2020|03/2020|0.08|0.19|456M|462.73M|2020-02-27|Feb 27, 2020|12/2019|0.22|0.2|507M|506.64M
2021-12-25 13:53:31|00964|39288|/equities/flowers-foods|R1000VALUE||USD|Consumer Staples|Food Products|United States|US3434981011|9200|Flowers Foods Stock Price Today   FLO Live Ticker - Investing.com|5.68B|5680000000|26.89|1,223,141|16.11%|21.66-27.72|26.81-27.13|27.06|211394781|0.27|25.70|4.37B|4370000000|1.05|0.84|3.26%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.3|0.25|1.03B|1.01B|2021-08-12|Aug 12, 2021|06/2021|0.32|0.2767|1.02B|1.01B|2021-05-20|May 20, 2021|03/2021|0.41|0.3867|1.3B|1.33B|2021-02-11|Feb 11, 2021|12/2020|0.28|0.2375|1.02B|988.8M|2020-11-05|Nov 05, 2020|09/2020|0.29|0.2617|989.65M|976.62M|2020-08-06|Aug 06, 2020|06/2020|0.33|0.28|1.03B|1.02B|2020-05-13|May 13, 2020|03/2020|0.41|0.33|1.35B|1.32B|2020-02-05|Feb 05, 2020|12/2019|0.18|0.17|917.76M|909.68M
2021-12-25 13:53:34|00965|954872|/equities/univar-inc|R1000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US91336L1070|9457|Univar Inc Stock Price Today   UNVR Live Ticker - Investing.com|4.68B|4680000000|27.40|1,040,592|46.92%|18.29-29.77|27.35-27.59|27.25|170957762|1.88|17.37|9.07B|9070000000|1.58|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||26|2021-11-01|Nov 01, 2021|09/2021|0.62|0.434|2.49B|2.25B|2021-08-02|Aug 02, 2021|06/2021|0.57|0.4638|2.39B|2.26B|2021-05-07|May 07, 2021|03/2021|0.43|0.3133|2.16B|2.17B|2021-02-24|Feb 24, 2021|12/2020|0.27|0.2435|2.04B|1.96B|2020-11-04|Nov 04, 2020|09/2020|0.34|0.2587|2.01B|2.12B|2020-08-06|Aug 06, 2020|06/2020|0.33|0.22|2.01B|2.09B|2020-05-11|May 11, 2020|03/2020|0.31|0.27|2.21B|2.13B|2020-02-25|Feb 25, 2020|12/2019|0.29|0.31|2.16B|2.23B
2021-12-25 13:53:37|00966|41225|/equities/new-rel-invest|R1000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US64828T2015|12748|New Residential Investment Corp Stock Price Today   NRZ Live Ticker - Investing.com|5.14B|5140000000|11.02|4,459,702|9%|8.98-11.81|10.88-11.04|10.85|466579920|1.84|8.40|3.93B|3930000000|1.31|1.00|9.07%|Feb 23, 2022|2022-02-23||||||||||29|2021-11-02|Nov 02, 2021|09/2021|0.44|0.3464|960.42M|712.66M|2021-07-29|Jul 29, 2021|06/2021|0.31|0.3075|454.05M|647.19M|2021-05-05|May 05, 2021|03/2021|0.34|0.34|1.17B|631.69M|2021-02-09|Feb 09, 2021|12/2020|0.32|0.3207|570.67M|638.7M|2020-10-26|Oct 26, 2020|09/2020|0.31|0.3716|685.02M|638.14M|2020-07-22|Jul 22, 2020|06/2020|0.34|0.3|451.76M|501.75M|2020-05-05|May 05, 2020|03/2020|0.48|-0.26|402.37M|-337.43M|2020-02-06|Feb 06, 2020|12/2019|0.61|0.52|594.56M|474.09M
2021-12-25 13:53:39|00967|17447|/equities/umpqua-holdings-corp|R1000VALUE||USD|Financial|Banks|United States|US9042141039|3665|Umpquas Stock Price Today   UMPQ Live Ticker - Investing.com|4.11B|4110000000|18.99|1,620,013|25.43%|14.49-22.03|18.8-19.11|18.74|216625506|1.14|8.67|648.96M|648960000|2.19|0.84|4.39%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.49|0.4402|308.78M|311.62M|2021-07-21|Jul 21, 2021|06/2021|0.53|0.4456|320.84M|311.68M|2021-04-21|Apr 21, 2021|03/2021|0.49|0.44|330.23M|328.99M|2021-01-20|Jan 20, 2021|12/2020|0.68|0.4756|358.87M|328.35M|2020-10-21|Oct 21, 2020|09/2020|0.57|0.3475|348.5M|322.62M|2020-07-22|Jul 22, 2020|06/2020|0.24|0.15|327.98M|294.12M|2020-04-22|Apr 22, 2020|03/2020|-0.13|0.26|259.18M|290.47M|2020-01-22|Jan 22, 2020|12/2019|0.38|0.36|310.56M|302.52M
2021-12-25 13:53:43|00968|21140|/equities/synnex-corp|R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US87162W1009|9100|Synnex Stock Price Today   SNX Live Ticker - Investing.com|10.87B|10870000000|113.20|333,694|36.9%|79.05-130.93|112.21-114.92|111.86|96008186|1.71|12.03|23.42B|23420000000|9.41|0.80|0.76%|Mar 28, 2022|2022-03-28||||||||||32|2021-09-28|Sep 28, 2021|08/2021|2.14|2.03|5.21B|6.77B|2021-06-24|Jun 24, 2021|05/2021|2.09|1.93|5.86B|4.96B|2021-03-22|Mar 22, 2021|02/2021|1.89|1.69|4.94B|4.72B|2021-01-11|Jan 11, 2021|11/2020|2.61|1.92|7.41B|6.57B|2020-09-29|Sep 29, 2020|08/2020|1.67|2.26|6.46B|5.7B|2020-06-25|Jun 25, 2020|05/2020|1.83|-0.77|5.53B|5.17B|2020-03-24|Mar 24, 2020|02/2020|3.26|3.06|5.26B|5.32B|2020-01-09|Jan 09, 2020|11/2019|4.26|3.61|6.58B|5.99B
2021-12-25 13:53:45|00969|13943|/equities/lazard-ltd|R1000VALUE||USD|Financial|Capital Markets|United States|BMG540501027|3161|Lazard Stock Price Today   LAZ Live Ticker - Investing.com|4.53B|4530000000|43.99|490,125|5.75%|38.68-53|43.33-44.21|43.16|102873941|1.52|9.94|3.16B|3160000000|4.43|1.88|4.36%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-29|Oct 29, 2021|09/2021|0.98|0.9496|701.64M|711.09M|2021-07-30|Jul 30, 2021|06/2021|1.28|0.8848|821.45M|656.54M|2021-04-30|Apr 30, 2021|03/2021|0.87|0.8869|647.86M|667.54M|2021-02-05|Feb 05, 2021|12/2020|1.66|0.9735|848.77M|686.51M|2020-10-29|Oct 29, 2020|09/2020|0.67|0.4715|569.05M|506.06M|2020-07-31|Jul 31, 2020|06/2020|0.67|0.38|542.91M|500.54M|2020-04-30|Apr 30, 2020|03/2020|0.58|0.62|562.81M|570.38M|2020-01-30|Jan 30, 2020|12/2019|0.91|0.81|708.01M|678.2M
2021-12-25 13:53:49|00970|6403|/equities/jet-blue|R1000VALUE||USD|Industrials|Airlines|United States|US4771431016|21250|JetBlue Stock Price Today   JBLU Live Ticker - Investing.com|4.67B|4670000000|14.67|7,491,299|1.66%|12.86-21.96|14.56-14.89|14.64|318030520|1.49|-|4.87B|4870000000|-1.48|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|-0.12|-0.1777|1.97B|1.93B|2021-07-27|Jul 27, 2021|06/2021|-0.65|-0.736|1.5B|1.44B|2021-04-27|Apr 27, 2021|03/2021|-1.48|-1.69|733M|687.26M|2021-01-28|Jan 28, 2021|12/2020|-1.53|-1.66|661M|633.75M|2020-10-27|Oct 27, 2020|09/2020|-1.75|-1.96|492M|466.15M|2020-07-28|Jul 28, 2020|06/2020|-2.02|-1.96|215M|224.71M|2020-05-07|May 07, 2020|03/2020|-0.42|-0.3|1.59B|1.7B|2020-01-23|Jan 23, 2020|12/2019|0.56|0.55|2.03B|2,027M
2021-12-25 13:53:52|00971|20819|/equities/fti-consulting-inc|R1000VALUE||USD|Industrials|Professional Services|United States|US3029411093|6690|FTI Consulting Stock Price Today   FCN Live Ticker - Investing.com|5.02B|5020000000|150.80|164,123|35.79%|105.07-154.83|149.88-152.12|150.4|33258467|0.39|21.10|2.73B|2730000000|7.15|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.02|1.48|702.23M|675.03M|2021-07-29|Jul 29, 2021|06/2021|1.74|1.52|711.49M|642.68M|2021-04-29|Apr 29, 2021|03/2021|1.89|1.34|686.28M|619.13M|2021-02-25|Feb 25, 2021|12/2020|1.61|1.17|626.58M|617.56M|2020-10-29|Oct 29, 2020|09/2020|1.54|1.36|622.25M|622.95M|2020-07-30|Jul 30, 2020|06/2020|1.32|1.04|607.85M|563.92M|2020-04-30|Apr 30, 2020|03/2020|1.53|1.54|604.59M|603.3M|2020-02-25|Feb 25, 2020|12/2019|0.8|0.93|602.22M|535.81M
2021-12-25 13:53:56|00972|39265|/equities/highwoods-properties|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US4312841087|359|Highwoods Properties Stock Price Today   HIW Live Ticker - Investing.com|4.7B|4700000000|43.82|704,732|13.23%|36.9-48.98|43.64-44.23|43.79|107215549|1.11|17.15|744.71M|744710000|2.55|2.00|4.70%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.69|0.3433|195.5M|193.65M|2021-07-27|Jul 27, 2021|06/2021|0.57|0.3333|185.5M|184.02M|2021-04-27|Apr 27, 2021|03/2021|0.52|0.2825|183.81M|181.52M|2021-02-09|Feb 09, 2021|12/2020|0.79|0.5267|179.9M|180.35M|2020-10-27|Oct 27, 2020|09/2020|0.39|0.3525|181.04M|181.77M|2020-07-28|Jul 28, 2020|06/2020|0.36|0.3|183.15M|186.91M|2020-04-28|Apr 28, 2020|03/2020|1.79|0.35|192.8M|192.05M|2020-02-04|Feb 04, 2020|12/2019|0.58|0.33|192.07M|193.21M
2021-12-25 13:53:59|00973|17009|/equities/quidel-corp|R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US74838J1016|1370|Quidel Stock Price Today   QDEL Live Ticker - Investing.com|5.73B|5730000000|137.39|606,500|-30.43%|103.31-265|135.15-144.4|166.24|41674651|-0.25|6.73|1.87B|1870000000|20.4|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-04|Nov 04, 2021|09/2021|5.36|3.52|509.74M|376.9M|2021-08-05|Aug 05, 2021|06/2021|0.75|1.2|176.61M|174.38M|2021-05-06|May 06, 2021|03/2021|4.09|4.5|375.34M|400.76M|2021-02-18|Feb 18, 2021|12/2020|10.78|9.94|809.2M|810.29M|2020-10-29|Oct 29, 2020|09/2020|5.33|4.62|476.06M|450.41M|2020-07-30|Jul 30, 2020|06/2020|1.55|0.95|201.75M|189.79M|2020-05-06|May 06, 2020|03/2020|0.93|0.75|174.65M|157.49M|2020-02-12|Feb 12, 2020|12/2019|0.71|0.61|152.18M|143.92M
2021-12-25 13:54:03|00974|16317|/equities/integra-lifescien|R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US4579852082|3700|Integra Stock Price Today   IART Live Ticker - Investing.com|5.78B|5780000000|68.28|354,953|2.85%|61.85-77.4|67.82-68.49|68.16|84699539|1.2|26.88|1.53B|1530000000|2.54|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.86|0.7244|386.86M|384.62M|2021-07-28|Jul 28, 2021|06/2021|0.79|0.6587|389.99M|376.11M|2021-04-28|Apr 28, 2021|03/2021|0.69|0.5655|360.07M|349.78M|2021-02-18|Feb 18, 2021|12/2020|0.84|0.7329|388.65M|389.06M|2020-10-28|Oct 28, 2020|09/2020|0.8|0.5427|370.23M|351.65M|2020-08-10|Aug 10, 2020|06/2020|0.33|0.09|258.67M|243.82M|2020-05-07|May 07, 2020|03/2020|0.48|0.62|354.32M|359.84M|2020-02-19|Feb 19, 2020|12/2019|0.68|0.67|395.13M|397.52M
2021-12-25 13:54:12|00975|16329|/equities/icu-medical|R1000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US44930G1076|7900|ICU Medical Stock Price Today   ICUI Live Ticker - Investing.com|5B|5000000000|235.65|134,921|11.3%|183.39-282|233.5-236.96|235.69|21239119|0.5|46.77|1.3B|1300000000|5.04|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.07|1.8|336.1M|314.3M|2021-08-04|Aug 04, 2021|06/2021|1.88|1.64|311.3M|305.87M|2021-05-06|May 06, 2021|03/2021|1.62|1.5|304.1M|304.1M|2021-02-25|Feb 25, 2021|12/2020|1.77|1.51|309.2M|295.33M|2020-11-05|Nov 05, 2020|09/2020|1.9|1.31|302.8M|284.7M|2020-08-10|Aug 10, 2020|06/2020|1.65|1.24|287.9M|276.7M|2020-05-07|May 07, 2020|03/2020|1.81|1.63|316M|315.55M|2020-02-27|Feb 27, 2020|12/2019|1.94|1.63|297M|295.7M
2021-12-25 13:54:15|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US7005171050|182|Park Hotels &amp; Resorts Inc Stock Price Today   PK Live Ticker - Investing.com|4.56B|4560000000|19.29|3,741,615|12.22%|15.77-24.67|19.23-19.56|19.15|236479179|2.15|-|1.02B|1020000000|-2.58|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-03|Nov 03, 2021|09/2021|-0.36|-0.2939|423M|412.9M|2021-08-05|Aug 05, 2021|06/2021|-0.49|-0.6166|323M|278.88M|2021-05-06|May 06, 2021|03/2021|-0.81|-0.8252|165M|141.28M|2021-02-25|Feb 25, 2021|12/2020|-0.92|-0.9153|113M|146.45M|2020-11-05|Nov 05, 2020|09/2020|-1.17|-0.8647|98M|122.05M|2020-08-05|Aug 05, 2020|06/2020|-1.1|-0.92|42M|62.48M|2020-05-11|May 11, 2020|03/2020|-2.89|0.02|599M|606.81M|2020-02-26|Feb 26, 2020|12/2019|0.51|0.33|810M|785.02M
2021-12-25 13:54:18|00977|9254|/equities/carters-inc|R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US1462291097|18000|Carters Stock Price Today   CRI Live Ticker - Investing.com|4.17B|4170000000|98.71|549,788|3.89%|80.5-116.92|97.31-99.54|98.11|42265791|1.36|12.70|3.41B|3410000000|7.77|2.40|2.35%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.93|1.73|891M|960.91M|2021-07-30|Jul 30, 2021|06/2021|1.67|0.7211|746.4M|713.83M|2021-04-30|Apr 30, 2021|03/2021|1.98|0.2848|787.36M|664.49M|2021-02-26|Feb 26, 2021|12/2020|2.46|2.67|990M|1.06B|2020-10-23|Oct 23, 2020|09/2020|1.96|1.57|865.08M|878.52M|2020-07-24|Jul 24, 2020|06/2020|0.54|-0.19|514.89M|506.08M|2020-05-05|May 05, 2020|03/2020|-0.81|0.16|654.47M|674.87M|2020-02-24|Feb 24, 2020|12/2019|2.81|2.89|1.1B|1.1B
2021-12-25 13:54:21|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US1727551004|1481|Cirrus Stock Price Today   CRUS Live Ticker - Investing.com|5.23B|5230000000|91.46|456,102|12.97%|71.11-103.25|90.89-92.36|90.89|57136039|0.86|22.58|1.52B|1520000000|4.05|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||32|2021-11-01|Nov 01, 2021|09/2021|1.82|1.63|465.89M|450.38M|2021-07-28|Jul 28, 2021|06/2021|0.54|0.3867|277.25M|260.5M|2021-04-29|Apr 29, 2021|03/2021|0.66|0.71|293.54M|302.34M|2021-02-01|Feb 01, 2021|12/2020|2.13|1.86|485.8M|460.93M|2020-11-02|Nov 02, 2020|09/2020|1.26|0.897|347.33M|310.2M|2020-08-03|Aug 03, 2020|06/2020|0.53|0.3|242.57M|225.21M|2020-05-04|May 04, 2020|03/2020|0.68|0.5|279.29M|258.73M|2020-01-29|Jan 29, 2020|12/2019|1.41|1.14|374.67M|345.33M
2021-12-25 13:54:23|00979|1174995|/equities/dt-midstream|R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US23345M1071|258|DT Midstream Inc Stock Price Today   DTM Live Ticker - Investing.com|4.6B|4600000000|47.53|575,017|-|38.21-50.52|46.76-47.64|47.07|96732466|-|-|1.37B|1370000000|-|2.40|5.19%|Mar 02, 2022|2022-03-02||||||||||5|2021-11-05|Nov 05, 2021|09/2021|0.77|0.7931|212M|212M|2021-08-06|Aug 06, 2021|06/2021|0.7|0.7532|208M|208M|2021-06-04|Jun 04, 2021|03/2020|0.73|--|169.0M|--|2021-06-04|Jun 04, 2021|12/2020|3.22|--|754.0M|--|2021-06-02|Jun 02, 2021|03/2021|0.8438|--|197M|--|||
2021-12-25 13:54:27|00980|39303|/equities/timken-co|R1000VALUE||USD|Industrials|Machinery|United States|US8873891043|17000|Timken Stock Price Today   TKR Live Ticker - Investing.com|5.11B|5110000000|67.39|504,349|-12.89%|62.96-92.39|66.99-67.9|66.94|75859536|1.69|14.47|4.02B|4020000000|4.65|1.20|1.78%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.18|1.16|1.04B|1.01B|2021-08-02|Aug 02, 2021|06/2021|1.37|1.44|1.06B|1.05B|2021-04-28|Apr 28, 2021|03/2021|1.38|1.2|1.03B|981.5M|2021-02-04|Feb 04, 2021|12/2020|0.84|0.9252|891.7M|874.25M|2020-10-29|Oct 29, 2020|09/2020|1.13|0.9032|894.6M|819.17M|2020-08-03|Aug 03, 2020|06/2020|1.02|0.34|803.5M|722.11M|2020-05-01|May 01, 2020|03/2020|1.11|1.07|923.4M|917.84M|2020-02-05|Feb 05, 2020|12/2019|0.84|0.96|896.2M|885.42M
2021-12-25 13:54:29|00981|8087|/equities/ryder-system-inc|R1000VALUE||USD|Industrials|Road &amp; Rail|United States|US7835491082|39000|Ryder System Stock Price Today   R Live Ticker - Investing.com|4.26B|4260000000|79.35|535,090|23.93%|60.6-93.05|78.63-79.69|78.26|53693263|1.85|11.67|9.28B|9280000000|6.8|2.32|2.92%|Feb 16, 2022|2022-02-16||||||||||34|2021-10-27|Oct 27, 2021|09/2021|2.55|2.09|2.46B|2.37B|2021-07-28|Jul 28, 2021|06/2021|2.4|1.39|2.38B|2.22B|2021-04-28|Apr 28, 2021|03/2021|1.09|0.582|2.22B|2.14B|2021-02-11|Feb 11, 2021|12/2020|0.83|0.95|2.21B|2.22B|2020-10-28|Oct 28, 2020|09/2020|1.21|-0.3244|2.15B|2.01B|2020-07-29|Jul 29, 2020|06/2020|-0.95|-1.29|1.9B|1.98B|2020-04-29|Apr 29, 2020|03/2020|-1.38|-0.85|2.16B|2.12B|2020-02-13|Feb 13, 2020|12/2019|-0.01|0.03|2.28B|2.26B
2021-12-25 13:54:32|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE||USD|Financial|Insurance|United States|US4108671052|4300|The Hanover Insurance Stock Price Today   THG Live Ticker - Investing.com|4.55B|4550000000|127.76|138,439|10.06%|111.09-143.2|127.22-129.5|127.44|35580242|0.94|11.12|5.02B|5020000000|11.48|3.00|2.29%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.85|0.6001|1.38B|1.36B|2021-07-27|Jul 27, 2021|06/2021|2.85|2.38|1.21B|1.15B|2021-04-29|Apr 29, 2021|03/2021|1.66|0.9247|1.2B|1.17B|2021-02-03|Feb 03, 2021|12/2020|3.02|2.34|1.11B|1.17B|2020-10-27|Oct 27, 2020|09/2020|2.46|2.18|1.27B|1.31B|2020-07-28|Jul 28, 2020|06/2020|1.63|1.13|1.08B|1.13B|2020-04-28|Apr 28, 2020|03/2020|2.23|2.03|1.14B|1.15B|2020-02-04|Feb 04, 2020|12/2019|2.01|1.95|1.1B|1.11B
2021-12-25 13:54:35|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US6811161099|10000|Ollies Bargain Outlet Holdings Inc Stock Price Today   OLLI Live Ticker - Investing.com|3.03B|3030000000|48.05|1,251,975|-41.76%|45.55-123.52|45.55-48.36|46.3|63125090|1.25|17.83|1.77B|1770000000|2.7|N/A|N/A|Apr 06, 2022|2022-04-06||||||||||28|2021-12-02|Dec 02, 2021|10/2021|0.34|0.4703|383.49M|415.22M|2021-08-26|Aug 26, 2021|07/2021|0.52|0.553|415.88M|435.88M|2021-05-27|May 27, 2021|04/2021|0.8|0.626|452.49M|423.53M|2021-03-18|Mar 18, 2021|01/2021|0.97|0.8534|515.76M|488.37M|2020-12-03|Dec 03, 2020|10/2020|0.65|0.5777|414.38M|406.05M|2020-08-27|Aug 27, 2020|07/2020|1.04|0.9|529.31M|513.9M|2020-05-28|May 28, 2020|04/2020|0.49|0.33|349.36M|322.71M|2020-03-19|Mar 19, 2020|01/2020|0.74|0.75|422.43M|439.08M
2021-12-25 13:54:38|00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE||USD|Communication Services|Media|United States|US5312294094|0|Liberty Media Corp SiriusXM A Stock Price Today   LSXMA Live Ticker - Investing.com|16.56B|16560000000|50.10|697,375|17.39%|39.4-56.26|49.27-50.35|49.32|330466052|1.23|19.12|2.03B|2030000000|2.62|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||23|2021-11-04|Nov 04, 2021|09/2021|0.8|0.5274|2.2B|2.16B|2021-08-06|Aug 06, 2021|06/2021|1|0.4812|2.16B|2.09B|2021-05-07|May 07, 2021|03/2021|0.07|0.3947|2.06B|2.01B|2021-02-26|Feb 26, 2021|12/2020|-2.57|0.2621|2.19B|2.07B|2020-11-12|Nov 12, 2020|06/2020|-0.27|-0.27|1.87B|1.87B|2020-11-05|Nov 05, 2020|09/2020|0.06|0.5756|2.03B|1.9B|2020-05-07|May 07, 2020|03/2020|0.6218|0.48|1.95B|2.01B|2020-02-26|Feb 26, 2020|12/2019|0.38|0.44|2.06B|2.02B
2021-12-25 13:54:41|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE||USD|Utilities|Electric Utilities|United States|US4198701009|3702|Hawaiian Electric Industries Stock Price Today   HE Live Ticker - Investing.com|4.41B|4410000000|40.31|445,244|16.54%|32.96-45.97|40.24-40.85|40.66|109311289|0.26|18.24|2.73B|2730000000|2.21|1.36|3.47%|Feb 15, 2022|2022-02-15||||||||||34|2021-11-05|Nov 05, 2021|09/2021|0.58|0.5921|756.9M|781.97M|2021-08-09|Aug 09, 2021|06/2021|0.58|0.4858|680.26M|686.33M|2021-05-07|May 07, 2021|03/2021|0.59|0.3837|642.95M|589.68M|2021-02-16|Feb 16, 2021|12/2020|0.46|0.3579|652.22M|981.9M|2020-11-06|Nov 06, 2020|09/2020|0.59|0.4924|641.43M|785.04M|2020-08-06|Aug 06, 2020|06/2020|0.45|0.36|608.95M|639.66M|2020-05-05|May 05, 2020|03/2020|0.31|0.45|677.19M|686.36M|2020-02-13|Feb 13, 2020|12/2019|0.61|0.51|725.97M|758.9M
2021-12-25 13:54:45|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE||USD|Consumer Staples|Household Products|United States|US84790A1051|12100|Spectrum Brands Stock Price Today   SPB Live Ticker - Investing.com|4.07B|4070000000|98.81|428,091|29.47%|74.26-107.22|98.44-99.43|98.14|41190355|1.61|272.79|3B|3000000000|0.36|1.68|1.70%|Feb 04, 2022|2022-02-04||||||||||34|2021-11-12|Nov 12, 2021|09/2021|1.11|0.7973|1.16B|1.1B|2021-08-06|Aug 06, 2021|06/2021|1.57|1.58|1.16B|1.17B|2021-05-07|May 07, 2021|03/2021|1.76|0.9886|1.15B|1.03B|2021-02-05|Feb 05, 2021|12/2020|2.13|0.7671|1.15B|1.01B|2020-11-13|Nov 13, 2020|09/2020|1.72|1.3|1.17B|1.02B|2020-07-31|Jul 31, 2020|06/2020|1.36|0.93|984.3M|946.17M|2020-04-30|Apr 30, 2020|03/2020|0.91|0.37|937.8M|868.48M|2020-01-30|Jan 30, 2020|12/2019|0.2|0.33|871.5M|900.21M
2021-12-25 13:54:48|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US4440971095|375|Hudson Pacific Stock Price Today   HPP Live Ticker - Investing.com|3.79B|3790000000|24.65|1,001,437|3.22%|22.75-30.32|24.45-24.91|24.55|153670851|0.89|-|860.19M|860190000|-0.07|1.00|4.12%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-26|Oct 26, 2021|09/2021|-0.06|-0.0267|227.63M|217.63M|2021-08-03|Aug 03, 2021|06/2021|0.02|-0.0125|215.6M|204.99M|2021-05-05|May 05, 2021|03/2021|0.03|-0.005|213.12M|204.56M|2021-02-17|Feb 17, 2021|12/2020|-0.05|0.045|203.84M|199M|2020-10-29|Oct 29, 2020|09/2020|-0.04|0.0233|196.29M|194.26M|2020-07-30|Jul 30, 2020|06/2020|0.02|0.05|198.61M|201.02M|2020-05-05|May 05, 2020|03/2020|0.07|0.06|206.23M|214.46M|2020-02-20|Feb 20, 2020|12/2019|0.09|0.11|216.85M|215.22M
2021-12-25 13:54:51|00988|39259|/equities/axis-capital|R1000VALUE||USD|Financial|Insurance|United States|BMG0692U1099|1921|Axis Capital Stock Price Today   AXS Live Ticker - Investing.com|4.42B|4420000000|52.15|392,527|3.55%|44.26-58.61|51.27-52.3|51.13|84773377|0.98|11.49|5.2B|5200000000|4.53|1.72|3.30%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.01|-0.574|1.34B|1.26B|2021-07-27|Jul 27, 2021|06/2021|2|1.45|1.34B|1.22B|2021-04-28|Apr 28, 2021|03/2021|0.97|0.6385|1.25B|1.21B|2021-01-27|Jan 27, 2021|12/2020|-0.2|-0.2874|1.28B|1.19B|2020-10-28|Oct 28, 2020|09/2020|-0.77|-0.9262|1.25B|1.2B|2020-07-28|Jul 28, 2020|06/2020|0.84|0.35|1.2B|1.19B|2020-05-04|May 04, 2020|03/2020|-1.94|-1.96|1.11B|1.2B|2020-01-29|Jan 29, 2020|12/2019|0.05|0.05|1.34B|1.24B
2021-12-25 13:54:54|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US4485791028|37000|Hyatt Stock Price Today   H Live Ticker - Investing.com|10.29B|10290000000|93.62|860,346|28.56%|65.44-94.92|91.83-93.96|91.51|109954454|1.51|-|2.38B|2380000000|-3.93|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.31|-0.3598|851M|851M|2021-08-03|Aug 03, 2021|06/2021|-1.15|-0.8529|663M|663M|2021-05-04|May 04, 2021|03/2021|-3.57|-1.31|438M|438M|2021-02-17|Feb 17, 2021|12/2020|-1.77|-1.37|424M|424.67M|2020-11-04|Nov 04, 2020|09/2020|-1.48|-1.29|399M|399M|2020-08-03|Aug 03, 2020|06/2020|-1.8|-1.41|250M|250M|2020-05-06|May 06, 2020|03/2020|-0.35|-0.17|993M|994.1M|2020-02-19|Feb 19, 2020|12/2019|0.47|0.24|1.28B|1.28B
2021-12-25 13:54:57|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE||USD|Communication Services|Media|United States|US5303071071|122|Liberty Broadband Srs A Stock Price Today   LBRDA Live Ticker - Investing.com|27.81B|27810000000|157.51|178,169|-0.78%|138.04-188.76|154.48-158.07|154.65|176580269|1.01|47.92|777.3M|777300000|3.29|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|1.29|1.32|250.22M|247.25M|2021-08-06|Aug 06, 2021|06/2021|0.3|0.9567|242.28M|249.3M|2021-05-07|May 07, 2021|03/2021|0.27|0.9891|246.53M|252.5M|2021-02-26|Feb 26, 2021|12/2020|1.44|1.06|38.27M|4.4M|2020-11-04|Nov 04, 2020|09/2020|0.38|0.669|4.22M|4.2M|2020-07-31|Jul 31, 2020|06/2020|0.39|0.51|4.11M|4.2M|2020-05-01|May 01, 2020|03/2020|-0.04|0.42|4.1M|3.9M|2020-02-03|Feb 03, 2020|12/2019|0.5|0.5|3.94M|4M
2021-12-25 13:55:00|00991|21229|/equities/fnb-corp|R1000VALUE||USD|Financial|Banks|United States|US3025201019|4077|FNB Stock Price Today   FNB Live Ticker - Investing.com|3.82B|3820000000|11.98|2,403,437|27.31%|9.29-13.82|11.94-12.12|11.93|318927908|1.29|10.51|677M|677000000|1.14|0.48|4.10%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-18|Oct 18, 2021|09/2021|0.34|0.293|321.26M|307.23M|2021-07-19|Jul 19, 2021|06/2021|0.31|0.281|307.64M|305.21M|2021-04-19|Apr 19, 2021|03/2021|0.28|0.2569|305.73M|312.59M|2021-01-20|Jan 20, 2021|12/2020|0.28|0.2409|302.76M|307.75M|2020-10-20|Oct 20, 2020|09/2020|0.26|0.2267|307.14M|309M|2020-07-16|Jul 16, 2020|06/2020|0.26|0.13|305.59M|300.29M|2020-04-23|Apr 23, 2020|03/2020|0.16|0.13|301.16M|299.65M|2020-01-21|Jan 21, 2020|12/2019|0.3|0.29|300.48M|308.27M
2021-12-25 13:55:03|00992|20262|/equities/entertainment-properties-trust|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US26884U1097|53|EPR Properties Stock Price Today   EPR Live Ticker - Investing.com|3.48B|3480000000|46.48|516,874|44.21%|30.79-56.07|46.16-46.69|46.15|74805433|1.78|354.24|470.19M|470190000|0.13|3.00|6.45%|Feb 28, 2022|2022-02-28||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.35|0.2843|123.04M|122.21M|2021-07-27|Jul 27, 2021|06/2021|0.17|0.0785|115.88M|109.47M|2021-05-05|May 05, 2021|03/2021|-0.04|-0.2148|102.61M|91.71M|2021-02-24|Feb 24, 2021|12/2020|-0.35|-0.3683|84.01M|80.65M|2020-11-04|Nov 04, 2020|09/2020|-1.23|-0.1197|55.59M|98.7M|2020-08-05|Aug 05, 2020|06/2020|-0.9|0.13|97.53M|107.96M|2020-05-06|May 06, 2020|03/2020|0.4|0.62|135.04M|146.51M|2020-02-24|Feb 24, 2020|12/2019|0.57|0.55|154.77M|156.23M
2021-12-25 13:55:08|00993|6489|/equities/liberty-media-inter|R1000VALUE||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US74915M1009|26508|Liberty Media Stock Price Today   QRTEA Live Ticker - Investing.com|3.04B|3040000000|7.66|5,255,329|-29.92%|6.74-14.62|7.26-7.68|7.38|396743203|1.74|2.65|14.44B|14440000000|2.89|2.75|27.64%|Mar 01, 2022|2022-03-01||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.31|0.43|3.14B|3.37B|2021-08-06|Aug 06, 2021|06/2021|0.52|0.49|3.5B|3.38B|2021-05-07|May 07, 2021|03/2021|0.49|0.16|3.34B|3.17B|2021-02-26|Feb 26, 2021|12/2020|1.56|0.6392|4.45B|4.41B|2020-11-04|Nov 04, 2020|09/2020|0.8|0.2779|3.38B|3.25B|2020-08-10|Aug 10, 2020|06/2020|0.3047|0.25|3.42B|3.21B|2020-05-06|May 06, 2020|03/2020|-0.0287|0.27|2.92B|2.88B|2020-02-25|Feb 25, 2020|12/2019|0.1955|0.64|4.17B|4.14B
2021-12-25 13:55:11|00994|21188|/equities/avnet-inc|R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US0538071038|14500|Avnet Stock Price Today   AVT Live Ticker - Investing.com|4B|4000000000|40.25|631,244|16.77%|34.36-45.43|39.69-40.6|39.62|99336434|1.53|12.53|20.4B|20400000000|3.21|0.96|2.52%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.22|1.08|5.58B|5.29B|2021-08-11|Aug 11, 2021|06/2021|1.12|0.8475|5.23B|5.1B|2021-04-28|Apr 28, 2021|03/2021|0.74|0.5621|4.92B|4.59B|2021-01-27|Jan 27, 2021|12/2020|0.48|0.3919|4.67B|4.27B|2020-10-28|Oct 28, 2020|09/2020|0.36|0.1248|4.72B|4.07B|2020-08-06|Aug 06, 2020|06/2020|0.64|0.04|4.16B|3.95B|2020-04-27|Apr 27, 2020|03/2020|0.38|0.32|4.31B|4.02B|2020-01-23|Jan 23, 2020|12/2019|0.4|0.41|4.53B|4.42B
2021-12-25 13:55:13|00995|1178602|/equities/kyndryl-holdings|R1000VALUE||USD|Information Technology|IT Services|United States|US50155Q1004|90000|Kyndryl Holdings Inc Stock Price Today   KD Live Ticker - Investing.com|4.28B|4280000000|19.11|4,491,854|-|15.45-52|18.26-19.36|18.63|224136041|-|-|28.88B|28880000000|-8.23|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-12-01|Dec 01, 2021|09/2021|-0.47|-0.47|4.54B|4.54B|2021-10-12|Oct 12, 2021|03/2020|-3.05|--|4.83B|--|2021-10-12|Oct 12, 2021|03/2021|-2.21|--|4.77B|--|2021-10-12|Oct 12, 2021|06/2020|-1.67|--|4.74B|--|2021-10-12|Oct 12, 2021|12/2020|-8.98|--|19.35B|--|2021-09-01|Sep 01, 2021|06/2021|-0.51|--|4.71B|--||
2021-12-25 13:55:16|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US5535301064|6472|MSC Industrial Direct Stock Price Today   MSM Live Ticker - Investing.com|4.68B|4680000000|83.94|336,994|-2.26%|77.47-96.23|83.9-85.6|83.61|55790698|1.02|19.26|3.32B|3320000000|4.36|3.00|3.57%|Mar 30, 2022|2022-03-30||||||||||34|2021-12-22|Dec 22, 2021|11/2021|1.25|1.2|848.55M|838.96M|2021-10-20|Oct 20, 2021|08/2021|1.26|1.27|831.03M|837.62M|2021-07-07|Jul 07, 2021|05/2021|1.42|1.38|866.29M|847.22M|2021-04-07|Apr 07, 2021|02/2021|1.03|1.02|774M|778.77M|2021-01-06|Jan 06, 2021|11/2020|1.1|1.08|771.9M|770.19M|2020-10-27|Oct 27, 2020|08/2020|1.09|0.9418|747.73M|747.98M|2020-07-08|Jul 08, 2020|05/2020|1.4|1.16|834.97M|818.88M|2020-04-08|Apr 08, 2020|02/2020|1|1|786.09M|792.56M
2021-12-25 13:55:19|00997|17517|/equities/viasat|R1000VALUE||USD|Information Technology|Communications Equipment|United States|US92552V1008|5800|ViaSat Stock Price Today   VSAT Live Ticker - Investing.com|3.34B|3340000000|45.46|451,024|35.99%|31.19-68.76|44.93-46.23|45.87|73443817|1.16|94.89|2.54B|2540000000|0.48|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.34|0.2521|701.35M|681.25M|2021-08-05|Aug 05, 2021|06/2021|0.46|0.2418|664.86M|627.34M|2021-05-25|May 25, 2021|03/2021|0.36|0.2445|595.78M|605.13M|2021-02-04|Feb 04, 2021|12/2020|0.39|0.0983|575.56M|601.1M|2020-11-05|Nov 05, 2020|09/2020|0.31|0.1209|554.28M|568.79M|2020-08-06|Aug 06, 2020|06/2020|0.08|-0.18|530.49M|519.96M|2020-05-26|May 26, 2020|03/2020|0.32|0.23|591.72M|600.6M|2020-02-06|Feb 06, 2020|12/2019|0.39|0.28|588.22M|582.39M
2021-12-25 13:55:30|00998|39272|/equities/assured-guaranty|R1000VALUE||USD|Financial|Insurance|United States|BMG0585R1060|412|Assured Guaranty Stock Price Today   AGO Live Ticker - Investing.com|3.41B|3410000000|48.88|482,306|54.05%|30.42-56.95|48.72-49.24|48.27|69805992|1.24|14.04|846M|846000000|3.48|0.88|1.85%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.45|0.844|190M|194M|2021-08-05|Aug 05, 2021|06/2021|1.59|0.7591|196M|193.64M|2021-05-06|May 06, 2021|03/2021|0.55|0.6009|177M|191.44M|2021-02-25|Feb 25, 2021|12/2020|0.69|0.52|379M|227M|2020-11-30|Nov 30, 2020|09/2020|0.58|0.4764|189M|205M|2020-08-07|Aug 07, 2020|06/2020|1.36|0.67|246M|212.49M|2020-05-08|May 08, 2020|03/2020|0.36|0.76|96M|239.98M|2020-02-27|Feb 27, 2020|12/2019|0.9|0.78|296M|220.3M
2021-12-25 13:55:34|00999|20757|/equities/howard-hughes-corp|R1000VALUE||USD|Real Estate|Real Estate Management &amp; Development|United States|US44267D1072|600|Howard Hughes Stock Price Today   HHC Live Ticker - Investing.com|5.4B|5400000000|98.74|178,574|23.84%|76.13-113.2|96.76-99.35|96.99|54718959|1.48|-|835.93M|835930000|-1.16|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.07|-0.247|219.19M|195.02M|2021-08-04|Aug 04, 2021|06/2021|0.09|-0.413|212.46M|183.43M|2021-05-10|May 10, 2021|03/2021|-1.2|-0.5705|190.58M|189.13M|2021-02-25|Feb 25, 2021|12/2020|-0.12|-0.704|213.7M|169.25M|2020-11-05|Nov 05, 2020|09/2020|2.51|-0.5185|154.44M|167.95M|2020-08-03|Aug 03, 2020|06/2020|-0.61|-1.42|156.17M|105.11M|2020-05-11|May 11, 2020|03/2020|-2.88|-0.22|175.18M|236.14M|2020-02-27|Feb 27, 2020|12/2019|-0.03|-0.8|284.14M|245.93M
2021-12-25 13:55:37|01000|21125|/equities/kemper-corp|R1000VALUE||USD|Financial|Insurance|United States|US4884011002|9500|Kemper Stock Price Today   KMPR Live Ticker - Investing.com|3.58B|3580000000|56.28|273,192|-27.05%|51.39-83.98|54.47-56.47|54.8|63653144|0.69|48.61|5.55B|5550000000|1.16|1.24|2.30%|Feb 14, 2022|2022-02-14||||||||||32|2021-10-28|Oct 28, 2021|09/2021|-1.19|-0.1206|1.46B|1.45B|2021-07-29|Jul 29, 2021|06/2021|-1.54|1.24|1.51B|1.34B|2021-04-29|Apr 29, 2021|03/2021|1.31|1.31|1.35B|1.27B|2021-02-01|Feb 01, 2021|12/2020|1.59|1.55|1.39B|1.26B|2020-11-02|Nov 02, 2020|09/2020|1.36|0.9867|1.35B|1.24B|2020-08-03|Aug 03, 2020|06/2020|1.2|1.03|1.23B|1.15B|2020-05-07|May 07, 2020|03/2020|2.43|2.34|1.23B|1.27B|2020-02-10|Feb 10, 2020|12/2019|1.45|1.4|1.28B|1.22B
2021-12-25 13:55:39|01001|21168|/equities/kirby-corp|R1000VALUE||USD|Industrials|Marine|United States|US4972661064|5400|Kirby Stock Price Today   KEX Live Ticker - Investing.com|3.59B|3590000000|59.70|404,937|16.08%|47.58-70.6|58.82-60.17|59.7|60111000|1.51|-|2.64B|2640000000|-3.92|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||34|2021-10-28|Oct 28, 2021|09/2021|0.17|0.2527|598.92M|575.11M|2021-07-29|Jul 29, 2021|06/2021|0.17|0.1372|559.62M|529.41M|2021-04-29|Apr 29, 2021|03/2021|-0.06|0.1171|496.85M|476.03M|2021-01-28|Jan 28, 2021|12/2020|0.37|0.2329|489.76M|490.75M|2020-10-29|Oct 29, 2020|09/2020|0.46|0.3569|496.57M|526.91M|2020-07-30|Jul 30, 2020|06/2020|0.42|0.44|541.16M|590.64M|2020-05-05|May 05, 2020|03/2020|0.59|0.44|643.93M|633.34M|2020-01-30|Jan 30, 2020|12/2019|0.58|0.59|655.93M|649.49M
2021-12-25 13:55:43|01002|1025079|/equities/jbg-smith-properties|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US46590V1008|1050|JBG SMITH Properties Stock Price Today   JBGS Live Ticker - Investing.com|4.09B|4090000000|28.66|684,598|-7.19%|27.12-34.98|28.5-28.96|28.78|142825289|0.83|-|625.58M|625580000|-0.53|0.90|3.14%|Mar 01, 2022|2022-03-01||||||||||19|2021-11-02|Nov 02, 2021|09/2021|0.00|-0.11|157.02M|128.34M|2021-08-03|Aug 03, 2021|06/2021|-0.03|-0.11|154.64M|124.72M|2021-05-04|May 04, 2021|03/2021|-0.16|-0.24|165.29M|117.7M|2021-02-23|Feb 23, 2021|12/2020|-0.36|-0.19|148.63M|123.8M|2020-11-03|Nov 03, 2020|09/2020|-0.18|-0.18|151.04M|121.81M|2020-08-04|Aug 04, 2020|06/2020|-0.28|-0.02|144.95M|124.14M|2020-05-05|May 05, 2020|03/2020|0.32|-0.07|158.11M|129.4M|2020-02-25|Feb 25, 2020|12/2019|0.25|0.02|164.88M|128.17M
2021-12-25 13:55:47|01003|986077|/equities/first-hawaiian-inc|R1000VALUE||USD|Financial|Banks|United States|US32051X1081|2100|First Hawaiian Inc Stock Price Today   FHB Live Ticker - Investing.com|3.47B|3470000000|26.91|515,873|16.04%|22.57-30.8|26.91-27.34|26.97|128819356|1.17|12.93|372.89M|372890000|2.08|1.04|3.95%|Jan 27, 2022|2022-01-27||||||||||21|2021-10-22|Oct 22, 2021|09/2021|0.51|0.4784|182.7M|182.4M|2021-07-23|Jul 23, 2021|06/2021|0.68|0.4665|180.85M|179.53M|2021-04-23|Apr 23, 2021|03/2021|0.44|0.4407|173.03M|181.47M|2021-01-22|Jan 22, 2021|12/2020|0.5|0.44|188.83M|184.84M|2020-10-23|Oct 23, 2020|09/2020|0.5|0.2792|182.9M|177.37M|2020-07-24|Jul 24, 2020|06/2020|0.16|0.22|173.48M|178.92M|2020-04-24|Apr 24, 2020|03/2020|0.3|0.38|187.91M|186.27M|2020-01-28|Jan 28, 2020|12/2019|0.54|0.51|186.33M|188.86M
2021-12-25 13:55:50|01004|20516|/equities/american-greetings-corp|R1000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US03676B1026|522|Antero Resources Stock Price Today   AM Live Ticker - Investing.com|4.58B|4580000000|9.600|3,362,895|14.56%|7.49-11.71|9.53-9.67|9.54|477503787|-|13.98|885.57M|885570000|0.69|0.90|9.39%|Feb 16, 2022|2022-02-16||||||||||28|2021-10-27|Oct 27, 2021|09/2021|0.19|0.1814|224.8M|227.13M|2021-07-28|Jul 28, 2021|06/2021|0.17|0.1949|232.79M|227.29M|2021-04-28|Apr 28, 2021|03/2021|0.17|0.2003|224.12M|220.92M|2021-02-17|Feb 17, 2021|12/2020|0.16|0.1903|203.86M|197.57M|2020-10-28|Oct 28, 2020|09/2020|0.22|0.2097|233.42M|213.72M|2020-07-29|Jul 29, 2020|06/2020|0.18|0.21|219.74M|214.87M|2020-04-29|Apr 29, 2020|03/2020|-0.81|0.22|243.71M|239.49M|2020-02-12|Feb 12, 2020|12/2019|-0.29|0.22|239.07M|260.58M
2021-12-25 13:55:53|01005|15591|/equities/bok-financial-corp|R1000VALUE||USD|Financial|Banks|United States|US05561Q2012|4794|BOK Financial Stock Price Today   BOKF Live Ticker - Investing.com|7.12B|7120000000|103.76|137,480|51.06%|67.79-110.75|103.68-104.44|102.99|68596764|1.44|10.99|1.01B|1010000000|9.44|2.12|2.04%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|2.74|1.78|470.65M|450.51M|2021-07-21|Jul 21, 2021|06/2021|2.4|1.82|449.72M|446.23M|2021-04-21|Apr 21, 2021|03/2021|2.1|1.92|442.57M|470.63M|2021-01-20|Jan 20, 2021|12/2020|2.21|1.92|478.28M|483.74M|2020-10-21|Oct 21, 2020|09/2020|2.19|1.56|494.62M|480.43M|2020-07-22|Jul 22, 2020|06/2020|0.92|1.12|510.8M|456.61M|2020-04-22|Apr 22, 2020|03/2020|0.88|1.34|454.08M|448.65M|2020-01-22|Jan 22, 2020|12/2019|1.56|1.89|449.67M|462.79M
2021-12-25 13:55:57|01006|13979|/equities/hain-celestial-group|R1000VALUE||USD|Consumer Staples|Food Products|United States|US4052171000|3087|The Hain Celestial Stock Price Today   HAIN Live Ticker - Investing.com|3.87B|3870000000|41.64|1,060,219|4.1%|35.57-48.88|41.17-41.76|41.62|92881455|0.66|43.46|1.93B|1930000000|0.96|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.25|0.2445|454.9M|442.48M|2021-08-26|Aug 26, 2021|06/2021|0.39|0.3918|450.65M|460.03M|2021-05-06|May 06, 2021|03/2021|0.44|0.3767|492.6M|507.65M|2021-02-09|Feb 09, 2021|12/2020|0.34|0.2993|528.42M|522.47M|2020-11-09|Nov 09, 2020|09/2020|0.27|0.1946|498.63M|493.67M|2020-08-25|Aug 25, 2020|06/2020|0.32|0.27|511.75M|511.01M|2020-05-07|May 07, 2020|03/2020|0.28|0.24|553.3M|543.57M|2020-02-06|Feb 06, 2020|12/2019|0.17|0.16|506.78M|500.94M
2021-12-25 13:56:00|01007|16532|/equities/grand-canyon-educ|R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US38526M1062|4138|Grand Canyon Education Stock Price Today   LOPE Live Ticker - Investing.com|3.38B|3380000000|85.30|406,823|-10.15%|70-115.96|84.08-85.76|84.42|39622608|0.49|14.92|883.48M|883480000|5.72|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.11|1.14|206.77M|209.64M|2021-08-05|Aug 05, 2021|06/2021|1.12|1.09|201.49M|201.79M|2021-05-05|May 05, 2021|03/2021|1.72|1.68|236.93M|234.97M|2021-02-17|Feb 17, 2021|12/2020|1.89|1.8|238.29M|236.14M|2020-11-05|Nov 05, 2020|09/2020|1.14|1.11|198.38M|197.61M|2020-08-04|Aug 04, 2020|06/2020|1.03|0.89|185.77M|179.87M|2020-05-07|May 07, 2020|03/2020|1.53|1.5|221.66M|220.57M|2020-02-19|Feb 19, 2020|12/2019|1.63|1.54|213.25M|213.98M
2021-12-25 13:56:04|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE||USD|Financial|Insurance|United States|BMG9618E1075|1366|White Mountains Stock Price Today   WTM Live Ticker - Investing.com|3.02B|3020000000|1,012.83|14,147|2.74%|978.51-1,267.52|1,012.83-1,023.81|1,018.91|2979922|0.5|22.44|1.12B|1120000000|45.11|1.00|0.10%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-120.18|-140|336.7M|--|2021-08-06|Aug 06, 2021|06/2021|44.56|40|237.0M|--|2021-05-10|May 10, 2021|03/2021|-30.33|-28|178.2M|--|2021-02-05|Feb 05, 2021|12/2020|158.19|113.04|89.50M|--|2020-11-06|Nov 06, 2020|09/2020|75.32|11.2|81.70M|--|2020-08-07|Aug 07, 2020|06/2020|37.46|26.5|259.6M|--|2020-05-08|May 08, 2020|03/2020|-40.82|-29|74.60M|--|2020-02-05|Feb 05, 2020|12/2019|19.37|6.88|175.3M|--
2021-12-25 13:56:08|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US70959W1036|24000|Penske Automotive Stock Price Today   PAG Live Ticker - Investing.com|8.05B|8050000000|102.85|356,795|78.28%|56.25-114.34|101.29-103.2|101.94|78295038|1.46|7.68|25.07B|25070000000|13.39|1.84|1.79%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-27|Oct 27, 2021|09/2021|4.46|3.54|6.5B|6.42B|2021-07-28|Jul 28, 2021|06/2021|4.47|2.93|6.99B|6.2B|2021-04-28|Apr 28, 2021|03/2021|2.26|1.81|5.77B|5.44B|2021-02-10|Feb 10, 2021|12/2020|2.49|2.13|5.81B|5.74B|2020-10-22|Oct 22, 2020|09/2020|2.87|1.65|6B|5.58B|2020-07-29|Jul 29, 2020|06/2020|0.56|0.43|3.65B|3.99B|2020-05-06|May 06, 2020|03/2020|0.64|0.7|5.01B|5.24B|2020-02-05|Feb 05, 2020|12/2019|1.25|1.21|5.88B|5.78B
2021-12-25 13:56:11|01010|17188|/equities/silgan-holdings|R1000VALUE||USD|Materials|Containers &amp; Packaging|United States|US8270481091|15610|Silgans Stock Price Today   SLGN Live Ticker - Investing.com|4.54B|4540000000|41.13|353,274|11.61%|35.61-44.55|41.04-41.62|41.31|110410229|0.8|13.68|5.46B|5460000000|3.01|0.56|1.34%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.02|1.04|1.65B|1.6B|2021-07-28|Jul 28, 2021|06/2021|0.85|0.8267|1.35B|1.29B|2021-04-28|Apr 28, 2021|03/2021|0.75|0.7019|1.24B|1.21B|2021-01-26|Jan 26, 2021|12/2020|0.6|0.5282|1.23B|1.18B|2020-10-21|Oct 21, 2020|09/2020|1.04|0.9436|1.49B|1.48B|2020-07-22|Jul 22, 2020|06/2020|0.85|0.64|1.18B|1.12B|2020-04-22|Apr 22, 2020|03/2020|0.57|0.5|1.03B|1.02B|2020-01-28|Jan 28, 2020|12/2019|0.38|0.38|1.05B|1.03B
2021-12-25 13:56:13|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE||USD|Financial|Banks|United States|US0625401098|2049|Bank of Hawaii Stock Price Today   BOH Live Ticker - Investing.com|3.37B|3370000000|83.35|152,446|8.22%|75.65-99.1|82.72-83.75|82.67|40478000|1.23|14.47|351.45M|351450000|5.76|2.80|3.46%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.52|1.33|168.2M|167.35M|2021-07-26|Jul 26, 2021|06/2021|1.68|1.31|167.95M|166.28M|2021-04-26|Apr 26, 2021|03/2021|1.5|1.15|163.54M|164.69M|2021-01-25|Jan 25, 2021|12/2020|1.2|1.11|164.76M|166.06M|2020-10-26|Oct 26, 2020|09/2020|0.95|0.8417|165.9M|162.51M|2020-07-27|Jul 27, 2020|06/2020|0.98|0.9|177.96M|166.71M|2020-04-20|Apr 20, 2020|03/2020|0.87|0.74|172.12M|166.97M|2020-01-27|Jan 27, 2020|12/2019|1.45|1.38|171.59M|170.03M
2021-12-25 13:56:16|01012|1169118|/equities/shoals-technologies-group|R1000VALUE||USD|Industrials|Electrical Equipment|United States|US82489W1071|504|Shoals Technologies Group Inc Stock Price Today   SHLS Live Ticker - Investing.com|4.35B|4350000000|26.05|1,371,365|-|20.94-44.01|25.26-26.57|26|166844460|-|579.53|203.91M|203910000|0.04|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||7|2021-11-09|Nov 09, 2021|09/2021|0.07|0.0668|59.84M|61.64M|2021-08-10|Aug 10, 2021|06/2021|0.09|0.0828|59.72M|59.7M|2021-05-03|May 03, 2021|03/2021|0.05|0.0503|45.6M|43.48M|2021-03-15|Mar 15, 2021|12/2020|0.07|0.0691|38.8M|38.3M|2021-01-19|Jan 19, 2021|09/2019|0.1|--|106.6M|--|2021-01-19|Jan 19, 2021|12/2019|0.15|--|144.5M|--|2020-12-02|Dec 02, 2020|09/2020|0.1208|--|136.8M|--|
2021-12-25 13:56:18|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE||USD|Industrials|Professional Services|United States|US26484T1060|4039|Dun And Bradstreet Holding Inc Stock Price Today   DNB Live Ticker - Investing.com|8.66B|8660000000|20.09|2,356,683|-24.16%|16.61-26.77|20-20.3|19.98|431189078|-|-|2.05B|2050000000|-0.11|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||10|2021-11-04|Nov 04, 2021|09/2021|0.29|0.2609|541.9M|542.25M|2021-08-03|Aug 03, 2021|06/2021|0.25|0.2376|520.9M|521.58M|2021-05-05|May 05, 2021|03/2021|0.23|0.2058|504.5M|496.45M|2021-02-08|Feb 08, 2021|12/2020|0.28|0.2514|480.1M|479.88M|2020-11-05|Nov 05, 2020|09/2020|0.24|0.2166|442.1M|443.69M|2020-08-06|Aug 06, 2020|06/2019|-0.23|--|398.9M|--|2020-06-09|Jun 09, 2020|03/2019|-0.74|--|352.8M|--|2020-06-09|Jun 09, 2020|12/2019|-0.64|--|432.7M|--
2021-12-25 13:56:21|01014|16663|/equities/mercury-computer|R1000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US5893781089|2239|Mercury Stock Price Today   MRCY Live Ticker - Investing.com|3.17B|3170000000|55.92|614,402|-35.46%|44.44-88.96|50.5-56|50.71|56645864|1.03|79.44|943.39M|943390000|0.7|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.41|0.3967|225.01M|215.34M|2021-08-03|Aug 03, 2021|06/2021|0.73|0.674|250.84M|243.27M|2021-05-04|May 04, 2021|03/2021|0.64|0.6249|256.86M|253.25M|2021-02-02|Feb 02, 2021|12/2020|0.54|0.5083|210.68M|209.17M|2020-11-03|Nov 03, 2020|09/2020|0.51|0.4704|205.62M|199.56M|2020-08-04|Aug 04, 2020|06/2020|0.72|0.57|217.38M|212.24M|2020-04-28|Apr 28, 2020|03/2020|0.6|0.52|208.02M|199.06M|2020-01-28|Jan 28, 2020|12/2019|0.54|0.48|193.91M|192.52M
2021-12-25 13:56:24|01015|962325|/equities/avangrid-inc|R1000VALUE||USD|Utilities|Electric Utilities|United States|US05351W1036|7000|Avangrid Inc Stock Price Today   AGR Live Ticker - Investing.com|18.9B|18900000000|48.82|647,629|8.78%|44.02-55.57|48.4-48.97|48.36|387204556|0.32|22.36|6.71B|6710000000|2.18|1.76|3.58%|Feb 22, 2022|2022-02-22||||||||||24|2021-10-26|Oct 26, 2021|09/2021|0.34|0.289|1.6B|1.55B|2021-07-21|Jul 21, 2021|06/2021|0.35|0.391|1.48B|1.5B|2021-05-03|May 03, 2021|03/2021|1.14|0.7629|1.97B|1.81B|2021-02-23|Feb 23, 2021|12/2020|0.62|0.5713|1.67B|1.7B|2020-10-20|Oct 20, 2020|09/2020|0.32|0.4096|1.47B|1.52B|2020-07-21|Jul 21, 2020|06/2020|0.32|0.34|1.39B|1.45B|2020-04-28|Apr 28, 2020|03/2020|0.76|0.76|1.79B|1.9B|2020-02-25|Feb 25, 2020|12/2019|0.74|0.76|1.61B|1.76B
2021-12-25 13:56:26|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE||USD|Industrials|Electrical Equipment|United States|US15961R1059|834|ChargePoint Holdings Inc Stock Price Today   CHPT Live Ticker - Investing.com|6.31B|6310000000|19.05|9,954,652|-58.68%|17.6-49.09|18.16-19.2|18.62|331027104|-|-|161.66M|161660000|-8.89|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||9|2021-12-07|Dec 07, 2021|10/2021|-0.1447|-0.1242|65.03M|63.62M|2021-09-01|Sep 01, 2021|07/2021|-0.1288|-0.13|56.12M|49.06M|2021-06-04|Jun 04, 2021|04/2021|-0.17|-0.169|40.5M|40.63M|2021-03-11|Mar 11, 2021|01/2021|-1.72|-2.1|42.39M|39.43M|2020-12-30|Dec 30, 2020|10/2020|-3.43|-3.79|36.4M|43.2M|2020-12-02|Dec 02, 2020|09/2020|-4.56|--|39.1M|--|2020-08-13|Aug 13, 2020|06/2020|-0|--|40.51M|--|2020-05-15|May 15, 2020|03/2020|0.01|--|40.51M|--
2021-12-25 13:56:37|01017|949627|/equities/virtu-financial-inc|R1000VALUE||USD|Financial|Capital Markets|United States|US9282541013|976|Virtu Financial Inc Stock Price Today   VIRT Live Ticker - Investing.com|5.17B|5170000000|28.39|863,331|13.33%|23.19-32.35|28.09-28.56|28.19|182193863|-0.38|7.35|2.78B|2780000000|3.86|0.96|3.45%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-03|Nov 03, 2021|09/2021|0.7|0.616|354.42M|355.58M|2021-08-04|Aug 04, 2021|06/2021|0.63|0.7607|341.83M|344.55M|2021-05-04|May 04, 2021|03/2021|2.04|1.29|728.01M|728.32M|2021-02-11|Feb 11, 2021|12/2020|1.18|0.8216|455.93M|368.75M|2020-11-06|Nov 06, 2020|09/2020|0.81|0.7157|362.2M|365.04M|2020-08-07|Aug 07, 2020|06/2020|1.73|1.73|668.7M|670.2M|2020-05-07|May 07, 2020|03/2020|2.05|1.39|784.5M|786.3M|2020-02-11|Feb 11, 2020|12/2019|0.27|0.23|257.2M|248M
2021-12-25 13:56:40|01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE||USD|Financial|Consumer Finance|United States|US80283M1018|0|Santander Consumer USA Holdings Inc Stock Price Today   SC Live Ticker - Investing.com|12.93B|12930000000|42.24|590,723|100.47%|20.4-42.87|42.24-42.42|42.18|306111379|1.02|4.19|7.48B|7480000000|10.07|0.88|2.08%|Feb 02, 2022|2022-02-02||||||||||30|2021-10-27|Oct 27, 2021|09/2021|2.49|2.02|1.89B|1.97B|2021-07-28|Jul 28, 2021|06/2021|3.45|1.83|1.94B|1.99B|2021-04-28|Apr 28, 2021|03/2021|2.42|1.44|2.05B|2.05B|2021-02-03|Feb 03, 2021|12/2020|1.7|1.11|2.06B|2.04B|2020-10-28|Oct 28, 2020|09/2020|1.58|0.5509|2.03B|1.95B|2020-07-29|Jul 29, 2020|06/2020|-0.3|0.05|1.98B|1.97B|2020-04-28|Apr 28, 2020|03/2020|-0.01|-0.13|2.03B|2B|2020-01-29|Jan 29, 2020|12/2019|0.43|0.37|2.01B|2.01B
2021-12-25 13:56:43|01019|16739|/equities/nektar-therapeutics|R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US6402681083|718|Nektar Stock Price Today   NKTR Live Ticker - Investing.com|2.89B|2890000000|15.67|2,016,581|-15.07%|10.59-26.73|15.52-15.94|15.73|184557124|1.24|-|100.36M|100360000|-2.72|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.7|-0.798|24.92M|28.13M|2021-08-05|Aug 05, 2021|06/2021|-0.69|-0.7308|28.33M|26.15M|2021-05-06|May 06, 2021|03/2021|-0.68|-0.734|23.65M|25.73M|2021-02-25|Feb 25, 2021|12/2020|-0.65|-0.6803|23.46M|29.86M|2020-11-05|Nov 05, 2020|09/2020|-0.61|-0.7554|30.03M|22.59M|2020-08-06|Aug 06, 2020|06/2020|-0.45|-0.68|48.85M|22.76M|2020-05-07|May 07, 2020|03/2020|-0.78|-0.77|50.57M|48.5M|2020-02-27|Feb 27, 2020|12/2019|-0.64|-0.68|33.86M|26.93M
2021-12-25 13:56:46|01020|20918|/equities/copa-holdings-sa|R1000VALUE||USD|Industrials|Airlines|United States|PAP310761054|5667|Copa Stock Price Today   CPA Live Ticker - Investing.com|3.52B|3520000000|82.44|455,792|10.02%|64.66-94.91|81.19-83.55|82|42644717|1.54|-|1.09B|1090000000|-5.92|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-17|Nov 17, 2021|09/2021|0.7|-0.04|445M|421.96M|2021-08-04|Aug 04, 2021|06/2021|-0.38|-1.26|304.3M|259.74M|2021-05-05|May 05, 2021|03/2021|-2.23|-2.29|185.68M|193.39M|2021-02-10|Feb 10, 2021|12/2020|-2|-2.09|158.6M|151.61M|2020-11-18|Nov 18, 2020|09/2020|-2.86|-2.66|32.38M|34.48M|2020-08-05|Aug 05, 2020|06/2020|-2.7|-3.78|14.53M|13.24M|2020-05-06|May 06, 2020|03/2020|1.75|1.78|595.5M|609.83M|2020-02-12|Feb 12, 2020|12/2019|2.17|1.98|681.93M|674.87M
2021-12-25 13:56:49|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US39874R1014|860|Grocery Outlet Holding Corp Stock Price Today   GO Live Ticker - Investing.com|2.69B|2690000000|28.05|1,249,133|-30.57%|21.01-46.58|27.5-28.24|27.88|96017043|-|34.93|3.1B|3100000000|0.8|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||15|2021-11-09|Nov 09, 2021|09/2021|0.24|0.2225|768.88M|780.88M|2021-08-10|Aug 10, 2021|06/2021|0.23|0.2379|775.54M|775.58M|2021-05-11|May 11, 2021|03/2021|0.23|0.2235|752.47M|757.64M|2021-03-02|Mar 02, 2021|12/2020|0.24|0.2303|806.82M|787.9M|2020-11-10|Nov 10, 2020|09/2020|0.5|0.2335|764.08M|759.04M|2020-08-10|Aug 10, 2020|06/2020|0.42|0.23|803.43M|780.56M|2020-05-11|May 11, 2020|03/2020|0.36|0.3|760.31M|759.68M|2020-03-24|Mar 24, 2020|12/2019|0.21|0.17|655.52M|654.91M
2021-12-25 13:56:53|01022|21003|/equities/newmarket-corp|R1000VALUE||USD|Materials|Chemicals|United States|US6515871076|2105|NewMarket Stock Price Today   NEU Live Ticker - Investing.com|3.59B|3590000000|342.84|59,963|-14.22%|297.29-432.55|341.03-344.89|340.01|10467321|0.34|15.54|2.31B|2310000000|22.06|8.40|2.54%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-25|Oct 25, 2021|09/2021|4.8|--|622.2M|--|2021-07-28|Jul 28, 2021|06/2021|4.75|--|590.7M|--|2021-04-21|Apr 21, 2021|03/2021|6.38|--|566.62M|--|2021-02-03|Feb 03, 2021|12/2020|6.12|5.6|527.78M|543M|2020-10-28|Oct 28, 2020|09/2020|8.77|6.97|512.87M|577.3M|2020-07-29|Jul 29, 2020|06/2020|2.05|7.13|410.86M|579.4M|2020-04-22|Apr 22, 2020|03/2020|7.67|6.11|559.42M|552.2M|2020-02-03|Feb 03, 2020|12/2019|4.48|5.16|534.45M|539.9M
2021-12-25 13:56:56|01023|940842|/equities/sage-therapeutic|R1000VALUE||USD|Healthcare|Biotechnology|United States|US78667J1088|298|Sage Therapeutic Stock Price Today   SAGE Live Ticker - Investing.com|2.54B|2540000000|43.07|462,201|-51.64%|36.13-98.39|41.5-43.41|42.01|58908485|1.75|3.69|1.11B|1110000000|11.66|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||29|2021-11-02|Nov 02, 2021|09/2021|-2.21|-1.84|1.44M|1.96M|2021-08-03|Aug 03, 2021|06/2021|-1.83|-1.67|1.64M|2M|2021-05-04|May 04, 2021|03/2021|-1.64|-1.87|1.58M|2.03M|2021-02-24|Feb 24, 2021|12/2020|18.19|-2.08|1.11B|1.95M|2020-11-05|Nov 05, 2020|09/2020|-2.03|-2.3|1.64M|1.84M|2020-08-10|Aug 10, 2020|06/2020|-2.63|-2.56|1.09M|877.19K|2020-05-07|May 07, 2020|03/2020|-2.44|-3.02|2.29M|2.78M|2020-02-27|Feb 27, 2020|12/2019|-3.25|-3.57|1.96M|3.66M
2021-12-25 13:56:58|01024|1172260|/equities/paysafe|R1000VALUE||USD|Information Technology|IT Services|United States|BMG6964L1072|3400|Paysafe Ltd Stock Price Today   PSFE Live Ticker - Investing.com|2.95B|2950000000|4.07|15,452,948|-73.28%|3.18-19.57|3.8-4.08|3.86|723712382|-|-|1.49B|1490000000|-0.31|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||7|2021-11-15|Nov 15, 2021|09/2020|-0.3|--|355.5M|--|2021-11-11|Nov 11, 2021|09/2021|0.02|0.065|353.59M|370.59M|2021-08-16|Aug 16, 2021|06/2020|-0.13|--|341.0M|--|2021-08-16|Aug 16, 2021|06/2021|0.01|0.01|384.34M|378.49M|2021-05-11|May 11, 2021|03/2020|-0.41|--|359.7M|--|2021-05-11|May 11, 2021|03/2021|-0.07|-0.0475|377.4M|377.24M|2021-03-03|Mar 03, 2021|12/2020|-0.01|--|370.3M|--|
2021-12-25 13:57:02|01025|1168847|/equities/driven-brands-holdings|R1000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US26210V1026|6900|Driven Brands Holdings Inc Stock Price Today   DRVN Live Ticker - Investing.com|5.57B|5570000000|33.30|446,057|-|22.26-35.56|31.92-33.52|32.31|167379785|-|141.12|1.36B|1360000000|0.24|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||9|2021-10-27|Oct 27, 2021|09/2021|0.26|0.2162|371.15M|358.98M|2021-08-09|Aug 09, 2021|06/2020|0.02|--|167.8M|--|2021-07-28|Jul 28, 2021|06/2021|0.25|0.163|374.83M|322.31M|2021-04-28|Apr 28, 2021|03/2021|0.19|0.0611|329.41M|329.21M|2021-03-10|Mar 10, 2021|12/2020|0.01|0.053|288.5M|281.77M|2020-12-22|Dec 22, 2020|12/2019|-10604|--|182.7M|--|2020-12-02|Dec 02, 2020|09/2020|0.1325|--|270.7M|--|2020-06-22|Jun 22, 2020|03/2019|5053|--|127.1M|--
2021-12-25 13:57:07|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE||USD|Consumer Staples|Household Products|United States|US76171L1061|5450|Reynolds Consumer Products Inc Stock Price Today   REYN Live Ticker - Investing.com|6.36B|6360000000|30.31|360,311|-0.62%|26.5-32.19|30.29-30.62|30.42|209760472|-|18.93|3.42B|3420000000|1.6|0.92|3.10%|Mar 15, 2022|2022-03-15||||||||||13|2021-11-04|Nov 04, 2021|09/2021|0.33|0.3187|905M|879.88M|2021-08-02|Aug 02, 2021|06/2021|0.39|0.3785|873M|893.53M|2021-05-05|May 05, 2021|03/2021|0.36|0.3641|757M|765.46M|2021-02-09|Feb 09, 2021|12/2020|0.57|0.5615|888M|879.08M|2020-11-11|Nov 11, 2020|09/2020|0.56|0.5063|823M|796.96M|2020-08-05|Aug 05, 2020|06/2020|0.55|0.52|822M|853.09M|2020-05-07|May 07, 2020|03/2020|0.3|0.27|730M|695.66M|2020-03-10|Mar 10, 2020|12/2019|0.5275|0.54|835M|836.84M
2021-12-25 13:57:10|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE||USD|Industrials|Machinery|United States|GB00BD9G2S12|14500|Gates Industrial Corporation plc Stock Price Today   GTES Live Ticker - Investing.com|4.5B|4500000000|15.43|754,086|17.88%|12.41-18.94|15.37-15.55|15.33|291935207|1.7|17.75|3.45B|3450000000|0.87|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||19|2021-11-08|Nov 08, 2021|09/2021|0.31|0.312|862.4M|852.86M|2021-08-09|Aug 09, 2021|06/2021|0.42|0.3681|915.1M|908.16M|2021-05-10|May 10, 2021|03/2021|0.33|0.3116|881.3M|862.58M|2021-02-08|Feb 08, 2021|12/2020|0.2|0.1861|794.2M|722.59M|2020-11-03|Nov 03, 2020|09/2020|0.26|0.1677|712.2M|694.11M|2020-08-04|Aug 04, 2020|06/2020|0.03|-0.04|576.5M|562.18M|2020-05-05|May 05, 2020|03/2020|0.21|0.16|710.1M|711.28M|2020-02-04|Feb 04, 2020|12/2019|0.19|0.18|725.7M|720.8M
2021-12-25 13:57:13|01028|21032|/equities/lennar-corp-b|R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US5260573028|9495|Lennar B Stock Price Today   LENb Live Ticker - Investing.com|28.43B|28430000000|91.87|52,321|42.59%|57.6-95.81|91.36-92.33|92.16|309473308|1.5|-|30.85B|30850000000|-|1.00|1.09%|Mar 30, 2022|2022-03-30||||||||||33|2021-12-15|Dec 15, 2021|11/2021|3.91|4.15|8.43B|8.51B|2021-09-20|Sep 20, 2021|08/2021|4.52|3.26|6.94B|7.22B|2021-06-16|Jun 16, 2021|05/2021|2.65|2.38|6.43B|6.1B|2021-03-16|Mar 16, 2021|02/2021|3.2|1.71|5.33B|5.13B|2020-12-16|Dec 16, 2020|11/2020|2.82|2.36|6.83B|6.53B|2020-09-14|Sep 14, 2020|08/2020|2.12|1.55|5.87B|5.33B|2020-06-15|Jun 15, 2020|05/2020|1.65|1.24|5.29B|5.19B|2020-03-19|Mar 19, 2020|02/2020|1.27|0.85|4.51B|4.15B
2021-12-25 13:57:16|01029|32367|/equities/adt-corp|R1000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US00090Q1031|20500|ADT Stock Price Today   ADT Live Ticker - Investing.com|7.11B|7110000000|8.55|1,770,528|5.56%|6.73-11.78|8.37-8.67|8.35|831270676|2.14|-|5.24B|5240000000|-0.48|0.14|1.74%|Mar 16, 2022|2022-03-16||||||||||29|2021-11-09|Nov 09, 2021|09/2021|-0.07|0.0752|1.32B|1.3B|2021-08-04|Aug 04, 2021|06/2021|0.179|0.2453|1.3B|1.28B|2021-05-05|May 05, 2021|03/2021|0.0409|0.1403|1.31B|1.27B|2021-02-25|Feb 25, 2021|12/2020|0.2963|0.3122|1.32B|1.29B|2020-11-05|Nov 05, 2020|09/2020|0.11|0.1488|1.3B|1.25B|2020-08-05|Aug 05, 2020|06/2020|0.41|0.29|1.33B|1.25B|2020-05-07|May 07, 2020|03/2020|0.28|0.19|1.37B|1.23B|2020-03-05|Mar 05, 2020|12/2019|0.31|0.23|1.3B|1.27B
2021-12-25 13:57:19|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE||USD|Communication Services|Entertainment|United States|US5312298707|0|Liberty Media Stock Price Today   FWONA Live Ticker - Investing.com|13.3B|13300000000|57.53|148,727|51.2%|34.57-59.11|57.41-58.07|57.43|231103443|1.19|-|1.83B|1830000000|-1.94|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|-0.2135|-0.1949|668M|583.88M|2021-08-06|Aug 06, 2021|06/2021|0.24|0.2652|501M|501.8M|2021-05-07|May 07, 2021|03/2021|-0.2|-0.1486|180M|129.8M|2021-02-26|Feb 26, 2021|12/2020|0.18|-0.0242|485M|600.43M|2020-11-05|Nov 05, 2020|09/2020|-0.4|-0.3866|597M|671M|2020-08-10|Aug 10, 2020|06/2020|-0.86|-0.81|24M|24.25M|2020-05-07|May 07, 2020|03/2020|-1.48|-1.47|39M|96.55M|2020-02-26|Feb 26, 2020|12/2019|-0.55|-0.55|523M|520.79M
2021-12-25 13:57:22|01031|1006167|/equities/schneider-national-inc|R1000VALUE||USD|Industrials|Road &amp; Rail|United States|US80689H1023|15225|Schneider National Inc Stock Price Today   SNDR Live Ticker - Investing.com|4.65B|4650000000|26.17|636,625|26.24%|20.4-27.13|25.72-26.32|25.76|177656240|1|13.37|5.3B|5300000000|1.96|0.28|1.11%|Feb 03, 2022|2022-02-03||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.62|0.5206|1.44B|1.4B|2021-07-29|Jul 29, 2021|06/2021|0.6|0.4212|1.36B|1.25B|2021-04-29|Apr 29, 2021|03/2021|0.31|0.2877|1.23B|1.17B|2021-02-03|Feb 03, 2021|12/2020|0.44|0.3936|1.27B|1.18B|2020-10-29|Oct 29, 2020|09/2020|0.31|0.3118|1.14B|1.11B|2020-07-30|Jul 30, 2020|06/2020|0.26|0.19|1.03B|1.01B|2020-04-30|Apr 30, 2020|03/2020|0.24|0.19|1.12B|1.08B|2020-01-29|Jan 29, 2020|12/2019|0.37|0.39|1.16B|1.21B
2021-12-25 13:57:27|01032|20700|/equities/mercury-general-corp|R1000VALUE||USD|Financial|Insurance|United States|US5894001008|4300|Mercury General Stock Price Today   MCY Live Ticker - Investing.com|2.83B|2830000000|51.19|175,546|-1.16%|50.37-67.88|51.16-51.7|51.24|55370788|0.42|7.38|4.02B|4020000000|6.94|2.54|4.77%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.64|0.8002|1.01B|952.32M|2021-08-03|Aug 03, 2021|06/2021|1.13|1.18|957.34M|823.01M|2021-05-04|May 04, 2021|03/2021|1.34|1.22|950.38M|944.68M|2021-02-16|Feb 16, 2021|12/2020|1.38|0.6889|895.53M|880.65M|2020-11-03|Nov 03, 2020|09/2020|1.23|1.06|942.89M|929.23M|2020-08-03|Aug 03, 2020|06/2020|1.86|0.78|818.91M|840.71M|2020-05-04|May 04, 2020|03/2020|1.07|0.88|954.22M|927.89M|2020-02-10|Feb 10, 2020|12/2019|0.21|0.12|896.14M|884.63M
2021-12-25 13:57:30|01033|20805|/equities/cna-financial-corp|R1000VALUE||USD|Financial|Insurance|United States|US1261171003|5800|CNA Financial Stock Price Today   CNA Live Ticker - Investing.com|11.88B|11880000000|43.78|123,057|15.24%|36.94-49.08|43.58-44.1|43.24|271359883|0.86|9.03|11.79B|11790000000|4.85|1.52|3.53%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.87|0.6036|2.06B|2.06B|2021-08-02|Aug 02, 2021|06/2021|1.25|1.12|2.04B|2.04B|2021-05-03|May 03, 2021|03/2021|0.96|0.8845|1.96B|2.04B|2021-02-08|Feb 08, 2021|12/2020|1.23|0.9926|1.98B|1.98B|2020-11-02|Nov 02, 2020|09/2020|0.71|0.5967|1.95B|1.95B|2020-08-03|Aug 03, 2020|06/2020|0.36|0.36|1.82B|1.93B|2020-05-04|May 04, 2020|03/2020|0.4|0.8|1.87B|1.81B|2020-02-10|Feb 10, 2020|12/2019|0.97|0.89|1.85B|1.9B
2021-12-25 13:57:33|01034|1177768|/equities/sylvamo|R1000VALUE||USD|Materials|Paper &amp; Forest Products|United States|US8713321029|7000|Sylvamo Corp Stock Price Today   SLVM Live Ticker - Investing.com|1.21B|1210000000|27.44|819,598|-|23.1-38|26.46-27.9|27.4|44104986|-|3.63|4.06B|4060000000|7.56|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-12|Nov 12, 2021|09/2020|1.15|--|738.0M|--|2021-11-10|Nov 10, 2021|09/2021|2.27|1.81|908M|856.14M|2021-08-23|Aug 23, 2021|06/2020|1.22|--|1.48B|--|2021-08-23|Aug 23, 2021|06/2021|4|--|1.62B|--|2021-08-23|Aug 23, 2021|12/2020|3.84|--|3.01B|--|||
2021-12-25 13:57:35|01035|1169492|/equities/signify-health|R1000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US82671G1004|2150|Signify Health Inc Stock Price Today   SGFY Live Ticker - Investing.com|3.25B|3250000000|14.31|1,328,259|-|12.67-40.79|13.74-14.6|14.54|226902860|-|-|785.5M|785500000|-0.02|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||7|2021-11-09|Nov 09, 2021|09/2021|0.12|0.0282|199.2M|184.36M|2021-08-10|Aug 10, 2021|06/2021|0.03|0.0278|212.8M|188.29M|2021-05-11|May 11, 2021|03/2021|-0.1453|-0.0926|180M|180M|2021-03-24|Mar 24, 2021|12/2020|0.0591|0.0535|193.5M|188.94M|2021-02-03|Feb 03, 2021|03/2020|-0.04|--|131.7M|--|2021-02-03|Feb 03, 2021|06/2020|0.03|--|130.7M|--|2020-12-30|Dec 30, 2020|12/2019|-0.04|--|133.3M|--|
2021-12-25 13:57:38|01036|1171379|/equities/hayward-holdings|R1000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US4212981009|2095|Hayward Holdings Inc Stock Price Today   HAYW Live Ticker - Investing.com|5.57B|5570000000|24.56|1,023,896|-|15.61-28.65|24.13-24.84|24.22|226902047|-|-|1.27B|1270000000|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||7|2021-10-27|Oct 27, 2021|09/2020|0.07|--|224.5M|--|2021-10-27|Oct 27, 2021|09/2021|0.21|0.2322|350.62M|329.47M|2021-08-02|Aug 02, 2021|06/2020|0.08|--|220.0M|--|2021-08-02|Aug 02, 2021|06/2021|0.3108|0.2858|364.4M|341.7M|2021-05-18|May 18, 2021|03/2020|-0.05|--|170.2M|--|2021-05-05|May 05, 2021|03/2021|0.27|0.27|334.4M|334.21M|2021-03-03|Mar 03, 2021|12/2020|0.18|--|260.85M|--|
2021-12-25 13:57:41|01037|17336|/equities/tfs-financial-corp|R1000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US87240R1077|1000|TFS Financial Stock Price Today   TFSL Live Ticker - Investing.com|4.9B|4900000000|17.68|179,126|0.17%|16.95-22.54|17.58-17.8|17.62|277191911|0.42|60.79|207.6M|207600000|0.29|1.13|6.27%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.06|0.05|66.08M|65.1M|2021-07-29|Jul 29, 2021|06/2021|0.06|0.06|66.53M|69.4M|2021-04-29|Apr 29, 2021|03/2021|0.08|0.07|74.12M|72.2M|2021-01-28|Jan 28, 2021|12/2020|0.09|0.07|80.2M|72.05M|2020-10-29|Oct 29, 2020|09/2020|0.05|0.06|67.22M|71.4M|2020-07-30|Jul 30, 2020|06/2020|0.1|0.05|78.2M|73M|2020-04-30|Apr 30, 2020|03/2020|0.06|0.05|73.99M|68.65M|2020-01-30|Jan 30, 2020|12/2019|0.09|0.07|76.12M|69.35M
2021-12-25 13:57:50|01038|24426|/equities/seaboard-corp|R1000VALUE||USD|Consumer Staples|Food Products|United States|US8115431079|13100|Seaboard Stock Price Today   SEB Live Ticker - Investing.com|4.56B|4560000000|3,931.0|770|26.52%|3,002-4,400|3,838.5-3,931|3,840.9|1160779|0.31|6.39|8.76B|8760000000|615.11|9.00|0.24%|Feb 23, 2022|2022-02-23||||||||||32|2021-11-02|Nov 02, 2021|09/2021|80.98|--|2.28B|--|2021-08-03|Aug 03, 2021|06/2021|151.62|--|2.43B|--|2021-05-04|May 04, 2021|03/2021|154.21|--|2.06B|--|2021-02-16|Feb 16, 2021|12/2020|228.3|--|1.99B|--|2020-10-27|Oct 27, 2020|09/2020|126.64|--|1.65B|--|2020-07-28|Jul 28, 2020|06/2020|-22.4|--|1.81B|--|2020-04-27|Apr 27, 2020|03/2020|-88.5|--|1.68B|--|2020-02-19|Feb 19, 2020|12/2019|150.24|--|1.81B|--
2021-12-25 13:57:52|01039|1179477|/equities/loyalty-ventures|R1000VALUE||USD|Communication Services|Media|United States|US54911Q1076|1400|Loyalty Ventures Inc Stock Price Today   LYLT Live Ticker - Investing.com|739.03M|739030000|30.06|599,536|-|26.92-98.95|29.92-30.74|30.34|24585237|-|-|915.72M|915720000|-|N/A|N/A|-|1970-01-01||||||||||3|2021-10-14|Oct 14, 2021|06/2020|0.81|--|151.1M|--|2021-10-14|Oct 14, 2021|06/2021|0.59|0.59|150.9M|150.91M|2021-10-14|Oct 14, 2021|12/2020|3.05|--|764.8M|--|||||
2021-12-25 13:57:55|01040|1175864|/equities/nable|R1000VALUE||USD|Information Technology|Software|United States|US62878D1000|1153|N-Able Inc Stock Price Today   NABL Live Ticker - Investing.com|2.1B|2100000000|11.72|563,701|-|10.32-16|11.17-11.76|11.4|178972178|-|-|336.83M|336830000|-0.08|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.1|0.09|88.4M|86.8M|2021-08-12|Aug 12, 2021|06/2020|0.02|--|73.42M|--|2021-08-12|Aug 12, 2021|06/2021|0.09|0.08|85.34M|84.81M|2021-06-15|Jun 15, 2021|09/2020|-0.01|--|76.30M|--|2021-06-15|Jun 15, 2021|12/2020|-0.06|--|79.88M|--|2021-06-02|Jun 02, 2021|03/2021|0.09|--|83.1M|--||
2021-12-25 13:57:58|01041|1166976|/equities/datto-holding-corp|R1000VALUE||USD|Information Technology|Software|United States|US23821D1000|1743|Datto Holding Corp Stock Price Today   MSP Live Ticker - Investing.com|4.34B|4340000000|26.64|318,557|-3.55%|21.98-28.2|26.5-27.01|26.89|163073476|-|136.21|593.39M|593390000|0.2|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||8|2021-11-10|Nov 10, 2021|09/2021|0.16|0.1126|157.89M|154.1M|2021-08-11|Aug 11, 2021|06/2021|0.17|0.1199|151.6M|147.4M|2021-05-12|May 12, 2021|03/2021|0.18|0.1711|144.9M|144.9M|2021-03-11|Mar 11, 2021|12/2020|0.16|0.1602|139M|139M|2020-11-23|Nov 23, 2020|09/2020|0.18|0.1814|130.67M|130.27M|2020-09-29|Sep 29, 2020|03/2020|0.01|--|124.7M|--|2020-09-04|Sep 04, 2020|12/2019|-0.05|--|126.1M|--|2020-09-02|Sep 02, 2020|06/2020|0.15|--|124.5M|--
2021-12-25 13:58:01|01042|1096498|/equities/solarwinds-corp|R1000VALUE||USD|Information Technology|IT Services|United States|US83417Q2049|2155|SolarWinds Corp Stock Price Today   SWI Live Ticker - Investing.com|2.32B|2320000000|14.61|620,667|-12.02%|13.55-23|14.32-14.68|14.42|159090194|-|26.06|1.05B|1050000000|0.56|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||17|2021-10-28|Oct 28, 2021|09/2021|0.37|0.2675|181.27M|178.53M|2021-08-03|Aug 03, 2021|06/2021|0.44|0.2938|261.97M|257.93M|2021-04-29|Apr 29, 2021|03/2021|0.23|0.1971|256.9M|252.72M|2021-02-25|Feb 25, 2021|12/2020|0.26|0.2457|265.29M|259.53M|2020-10-27|Oct 27, 2020|09/2020|0.28|0.2406|260.98M|256.6M|2020-08-06|Aug 06, 2020|06/2020|0.25|0.2|246.02M|244.38M|2020-04-30|Apr 30, 2020|03/2020|0.2|0.2|246.95M|240.77M|2020-02-04|Feb 04, 2020|12/2019|0.24|0.22|247.5M|251.73M
2021-12-25 13:58:03|01043|1163792|/equities/viacomcbs-inc|R1000VALUE||USD|Communication Services|Media|United States|US92556H1077|22109|ViacomCBS Inc Stock Price Today   VIACA Live Ticker - Investing.com|22.15B|22150000000|34.28|74,889|-7.43%|31.8-101.6|32.5-34.38|32.39|646293829|1.6|6.46|26.81B|26810000000|4.74|0.96|2.86%|Feb 17, 2022|2022-02-17||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.76|0.7583|6.61B|6.56B|2021-08-05|Aug 05, 2021|06/2021|0.97|0.9624|6.56B|6.49B|2021-05-06|May 06, 2021|03/2021|1.52|1.23|7.41B|7.32B|2021-02-24|Feb 24, 2021|12/2020|1.04|1.01|6.87B|6.88B|2020-11-06|Nov 06, 2020|09/2020|0.91|0.7972|6.12B|5.96B|2020-08-06|Aug 06, 2020|06/2020|1.25|0.94|6.28B|6.18B|2020-05-07|May 07, 2020|03/2020|1.13|0.96|6.67B|6,586M|2020-02-20|Feb 20, 2020|12/2019|0.97|--|6.87B|7,301M
2021-12-25 13:58:06|01044|1168782|/equities/gores-holdings-v|R1000VALUE||USD|Materials|Containers &amp; Packaging|United States|LU2369833749|4900|Ardagh Metal Packaging SA Stock Price Today   AMBP Live Ticker - Investing.com|5.36B|5360000000|8.89|1,017,450|-14.52%|8.38-12.43|8.81-9.06|8.93|603283097|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-10-28|Oct 28, 2021|09/2021|0.14|0.0853|1.04B|1.02B|2021-09-01|Sep 01, 2021|06/2021|0.065|0.075|991M|991M|2021-05-24|May 24, 2021|03/2021|0.03|--|--|--|2021-02-26|Feb 26, 2021|12/2020|-0.01|--|--|--|2020-11-06|Nov 06, 2020|09/2020|-0|--|--|--|||
2021-12-25 13:58:09|01045|6414|/equities/crocs|R2000GROWTH||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US2270461096|4600|Crocs Stock Price Today   CROX Live Ticker - Investing.com|7.27B|7270000000|123.53|1,555,661|97.05%|58.97-183.88|115.85-132.96|139.78|58847388|1.73|10.73|2.14B|2140000000|11.51|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-10-21|Oct 21, 2021|09/2021|2.47|1.87|625.92M|606.79M|2021-07-22|Jul 22, 2021|06/2021|2.23|1.59|640.77M|566.97M|2021-04-27|Apr 27, 2021|03/2021|1.49|0.8842|460.1M|415.78M|2021-02-23|Feb 23, 2021|12/2020|1.06|0.8064|411.51M|408.29M|2020-10-27|Oct 27, 2020|09/2020|0.94|0.7013|361.74M|344.33M|2020-07-30|Jul 30, 2020|06/2020|1.01|0.1|331.55M|250.24M|2020-04-23|Apr 23, 2020|03/2020|0.22|0.31|281.16M|295.96M|2020-02-27|Feb 27, 2020|12/2019|0.12|0.07|262.98M|260.08M
2021-12-25 13:58:12|01046|17404|/equities/tetra-tech|R2000GROWTH||USD|Industrials|Commercial Services &amp; Supplies|United States|US88162G1031|21000|Tetra Tech Stock Price Today   TTEK Live Ticker - Investing.com|9.05B|9050000000|167.89|248,932|45.46%|113.15-192.91|165.73-168.64|164.92|53885546|0.82|39.41|2.55B|2550000000|4.26|0.80|0.43%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-17|Nov 17, 2021|09/2021|1.05|0.9967|709.13M|674.51M|2021-07-28|Jul 28, 2021|06/2021|0.95|0.88|638.04M|631.04M|2021-04-28|Apr 28, 2021|03/2021|0.83|0.75|599.83M|581.7M|2021-01-27|Jan 27, 2021|12/2020|0.96|0.81|605.17M|587.67M|2020-11-11|Nov 11, 2020|09/2020|0.91|0.81|589.81M|588.73M|2020-07-29|Jul 29, 2020|06/2020|0.78|0.73|560.28M|552.22M|2020-04-29|Apr 29, 2020|03/2020|0.73|0.71|584M|595.17M|2020-01-29|Jan 29, 2020|12/2019|0.84|0.77|614.02M|613.82M
2021-12-25 13:58:15|01047|16544|/equities/lattice-semiconductor|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US5184151042|746|Lattice Stock Price Today   LSCC Live Ticker - Investing.com|10.36B|10360000000|75.67|905,214|72.92%|37.5-85.45|74.53-76.28|74.73|136939698|0.93|128.72|480.71M|480710000|0.59|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.28|0.2449|131.91M|128.25M|2021-08-03|Aug 03, 2021|06/2021|0.25|0.2218|125.91M|120.25M|2021-05-04|May 04, 2021|03/2021|0.22|0.193|115.72M|110.11M|2021-02-16|Feb 16, 2021|12/2020|0.19|0.17|107.17M|103.15M|2020-10-27|Oct 27, 2020|09/2020|0.19|0.1567|103.04M|100.98M|2020-07-28|Jul 28, 2020|06/2020|0.17|0.15|100.59M|100.13M|2020-04-28|Apr 28, 2020|03/2020|0.15|0.14|97.32M|98.29M|2020-02-11|Feb 11, 2020|12/2019|0.17|0.15|100.24M|100.06M
2021-12-25 13:58:17|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US04342Y1047|1080|Asana Inc Stock Price Today   ASAN Live Ticker - Investing.com|14.52B|14520000000|77.90|3,428,339|159.23%|25.48-145.79|75.28-81|79.33|186429418|-|-|334.86M|334860000|-1.53|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||10|2021-12-02|Dec 02, 2021|10/2021|-0.23|-0.2655|100.34M|93.85M|2021-09-01|Sep 01, 2021|07/2021|-0.23|-0.2624|89.48M|82.29M|2021-06-03|Jun 03, 2021|04/2021|-0.21|-0.2678|76.67M|70.14M|2021-03-10|Mar 10, 2021|01/2021|-0.22|-0.2625|68.37M|62.68M|2020-12-09|Dec 09, 2020|10/2020|-0.34|-0.366|58.91M|54.14M|2020-09-30|Sep 30, 2020|07/2020|-0.34|--|52.01M|--|2020-09-18|Sep 18, 2020|01/2020|-0.16|--|43.47M|--|2020-09-18|Sep 18, 2020|07/2019|-0.1|--|33.09M|--
2021-12-25 13:58:20|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US45826J1051|312|Intellia Therapeutics Inc Stock Price Today   NTLA Live Ticker - Investing.com|9.44B|9440000000|126.81|743,907|104.07%|43.86-202.45|120.99-129.09|125.22|74419414|2.06|-|26.79M|26790000|-3.36|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.97|-0.8471|7.2M|8.66M|2021-08-05|Aug 05, 2021|06/2021|-1.01|-0.6342|6.55M|12.21M|2021-05-06|May 06, 2021|03/2021|-0.69|-0.6579|6.45M|9.86M|2021-02-25|Feb 25, 2021|12/2020|-0.69|-0.6025|6.6M|13.14M|2020-11-05|Nov 05, 2020|09/2020|-0.47|-0.5908|22.22M|14.9M|2020-08-06|Aug 06, 2020|06/2020|-0.61|-0.69|16.26M|9.53M|2020-05-07|May 07, 2020|03/2020|-0.63|-0.45|12.92M|20.25M|2020-02-27|Feb 27, 2020|12/2019|-0.57|-0.56|10.94M|9.58M
2021-12-25 13:58:23|01050|17187|/equities/silicon-laborator|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US8269191024|1838|Silicon Labs Stock Price Today   SLAB Live Ticker - Investing.com|8.24B|8240000000|205.13|374,444|62.43%|120.15-210.98|201.39-207.34|201.78|40187246|1.15|-|755.1M|755100000|-1.23|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.34|0.1514|184.83M|175.2M|2021-07-28|Jul 28, 2021|06/2021|0.16|0.9308|169.49M|267.06M|2021-04-28|Apr 28, 2021|03/2021|0.91|0.7854|255.51M|242.02M|2021-02-03|Feb 03, 2021|12/2020|0.84|0.7348|242.92M|226.37M|2020-10-28|Oct 28, 2020|09/2020|0.73|0.7335|221.35M|213.01M|2020-07-29|Jul 29, 2020|06/2020|0.74|0.57|207.53M|199.54M|2020-04-29|Apr 29, 2020|03/2020|0.69|0.52|214.88M|203.39M|2020-01-29|Jan 29, 2020|12/2019|0.84|0.89|219.44M|222.01M
2021-12-25 13:58:26|01051|17108|/equities/saia|R2000GROWTH||USD|Industrials|Road &amp; Rail|United States|US78709Y1055|10600|Saia Stock Price Today   SAIA Live Ticker - Investing.com|8.49B|8490000000|323.53|247,261|74.44%|171.16-365.5|315.37-325.17|313.76|26241151|1.32|39.31|2.15B|2150000000|8.23|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.86|2.35|616.22M|575.76M|2021-07-29|Jul 29, 2021|06/2021|2.34|2.05|571.33M|555.8M|2021-04-28|Apr 28, 2021|03/2021|1.4|1.38|484.07M|477.38M|2021-02-08|Feb 08, 2021|12/2020|1.51|1.3|476.48M|474.62M|2020-10-29|Oct 29, 2020|09/2020|1.56|1.31|481.37M|470.96M|2020-07-29|Jul 29, 2020|06/2020|1.07|0.9|418.11M|416.17M|2020-04-29|Apr 29, 2020|03/2020|1.06|0.81|446.4M|436.83M|2020-02-03|Feb 03, 2020|12/2019|0.81|0.85|443.07M|434.28M
2021-12-25 13:58:29|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2772761019|80|EastGroup Properties Stock Price Today   EGP Live Ticker - Investing.com|8.82B|8820000000|217.30|200,091|58.31%|131.28-220.41|216.92-219.66|216.63|40578061|0.8|70.80|394.78M|394780000|3.07|4.40|2.02%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.76|0.694|104.6M|101.57M|2021-07-27|Jul 27, 2021|06/2021|0.69|0.6686|99.58M|98.74M|2021-04-27|Apr 27, 2021|03/2021|0.69|0.61|97.92M|94.59M|2021-02-09|Feb 09, 2021|12/2020|1.27|0.6143|92.67M|93.01M|2020-10-27|Oct 27, 2020|09/2020|0.62|0.602|92M|89.77M|2020-07-28|Jul 28, 2020|06/2020|0.6|0.65|89.72M|88.82M|2020-04-30|Apr 30, 2020|03/2020|0.6|0.56|88.58M|87.76M|2020-02-06|Feb 06, 2020|12/2019|1.28|0.57|86.55M|85.96M
2021-12-25 13:58:32|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH||USD|Information Technology|Software|United States|US25400W1027|280|Mandalay Stock Price Today   APPS Live Ticker - Investing.com|6.01B|6010000000|62.16|3,136,845|6.11%|45-102.37|60.45-63.13|61.3|96625684|2.21|115.04|706.49M|706490000|0.54|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||30|2021-11-02|Nov 02, 2021|09/2021|0.44|0.39|310.21M|306.53M|2021-08-09|Aug 09, 2021|06/2021|0.34|0.3176|212.62M|194.84M|2021-06-01|Jun 01, 2021|03/2021|0.25|0.1917|95.08M|86.92M|2021-02-03|Feb 03, 2021|12/2020|0.21|0.175|88.59M|75.86M|2020-10-29|Oct 29, 2020|09/2020|0.15|0.1129|70.89M|60.54M|2020-08-05|Aug 05, 2020|06/2020|0.13|0.09|59.01M|48.58M|2020-06-02|Jun 02, 2020|03/2020|0.05|0.04|39.35M|38.44M|2020-02-10|Feb 10, 2020|12/2019|0.05|0.05|36M|37.7M
2021-12-25 13:58:35|01054|17159|/equities/scientific-games|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US80874P1093|9000|Scientific Games Stock Price Today   SGMS Live Ticker - Investing.com|6.54B|6540000000|67.75|886,239|59.45%|37.02-90.2|65.25-69.65|62.18|96512420|1.95|-|3.06B|3060000000|-1.53|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||30|2021-11-09|Nov 09, 2021|09/2021|1.84|0.3499|539M|820.53M|2021-08-09|Aug 09, 2021|06/2021|1.1|0.0284|880M|773.72M|2021-05-10|May 10, 2021|03/2021|-0.16|-0.4795|729M|713.24M|2021-03-01|Mar 01, 2021|12/2020|-0.95|-0.4437|762M|713.49M|2020-11-04|Nov 04, 2020|09/2020|-1.23|-0.6931|698M|648.95M|2020-07-23|Jul 23, 2020|06/2020|-2.15|-1.75|539M|449.12M|2020-05-11|May 11, 2020|03/2020|-1.69|-0.17|725M|774.75M|2020-02-18|Feb 18, 2020|12/2019|-0.46|0.21|863M|891.08M
2021-12-25 13:58:43|01055|16806|/equities/omnicell|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US68213N1090|3370|Omnicell Stock Price Today   OMCL Live Ticker - Investing.com|7.72B|7720000000|175.66|300,679|48.66%|113.01-187.29|175-179.23|177.86|43942668|1.05|102.32|1.07B|1070000000|1.72|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.08|0.9125|296.5M|284.74M|2021-07-29|Jul 29, 2021|06/2021|0.97|0.8267|272.74M|268.57M|2021-04-29|Apr 29, 2021|03/2021|0.83|0.6567|251.84M|246.72M|2021-02-01|Feb 01, 2021|12/2020|0.91|0.8114|249.2M|245.69M|2020-10-27|Oct 27, 2020|09/2020|0.6|0.4871|213.7M|208.88M|2020-07-28|Jul 28, 2020|06/2020|0.37|0.23|199.62M|182.42M|2020-05-07|May 07, 2020|03/2020|0.66|0.51|229.69M|218.99M|2020-02-06|Feb 06, 2020|12/2019|0.77|0.78|248.29M|243.69M
2021-12-25 13:58:46|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH||USD|Industrials|Construction &amp; Engineering|United States|US9713781048|4300|Willscot Mobile Mini Holdings Corp A Stock Price Today   WSC Live Ticker - Investing.com|9.06B|9060000000|40.59|2,026,989|80%|22.65-41.28|40.13-40.91|40.43|223153746|1.65|71.88|1.81B|1810000000|0.56|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.26|0.1949|490.55M|468.43M|2021-08-05|Aug 05, 2021|06/2021|0.08|0.1674|461.1M|434.38M|2021-04-29|Apr 29, 2021|03/2021|0.1602|0.1463|425.32M|419.04M|2021-02-25|Feb 25, 2021|12/2020|0.27|0.195|437.6M|421.14M|2020-11-05|Nov 05, 2020|09/2020|0.1214|0.112|417.32M|411.06M|2020-08-10|Aug 10, 2020|06/2020|0.1|0.07|256.86M|256.41M|2020-05-01|May 01, 2020|03/2020|0.00|0.08|255.82M|258.49M|2020-03-02|Mar 02, 2020|12/2019|0.1446|0.12|278M|270.74M
2021-12-25 13:58:49|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US4577301090|341|Inspire Medical Systems Inc Stock Price Today   INSP Live Ticker - Investing.com|6.54B|6540000000|239.18|204,646|25.42%|159.18-286.29|234.01-240|235.37|27358099|1.64|-|201.01M|201010000|-1.73|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||19|2021-11-02|Nov 02, 2021|09/2021|-0.38|-0.6145|61.69M|55.62M|2021-08-03|Aug 03, 2021|06/2021|-0.48|-0.6409|52.96M|43.87M|2021-05-04|May 04, 2021|03/2021|-0.6|-0.6597|40.4M|36.94M|2021-02-23|Feb 23, 2021|12/2020|-0.28|-0.4583|46.01M|41.67M|2020-11-02|Nov 02, 2020|09/2020|-0.39|-0.7215|35.84M|22.69M|2020-08-04|Aug 04, 2020|06/2020|-0.88|-1.11|12.18M|7.85M|2020-05-05|May 05, 2020|03/2020|-0.67|-0.59|21.35M|21.32M|2020-02-25|Feb 25, 2020|12/2019|-0.38|-0.4|26.91M|23.84M
2021-12-25 13:58:52|01058|1123145|/equities/shockwave-medical|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US82489T1043|449|Shockwave Medical Inc Stock Price Today   SWAV Live Ticker - Investing.com|6.47B|6470000000|183.27|288,358|83.27%|91.46-249.73|181.93-186|184.68|35304469|-|-|175.69M|175690000|-1.1|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||15|2021-11-08|Nov 08, 2021|09/2021|0.05|-0.0569|65.16M|61.21M|2021-08-09|Aug 09, 2021|06/2021|-0.01|-0.3986|55.91M|45.22M|2021-05-10|May 10, 2021|03/2021|-0.68|-0.4462|31.9M|29.9M|2021-02-17|Feb 17, 2021|12/2020|-0.46|-0.4236|22.72M|20.16M|2020-11-09|Nov 09, 2020|09/2020|-0.38|-0.5531|19.59M|14.68M|2020-08-11|Aug 11, 2020|06/2020|-0.56|-0.62|10.29M|8.35M|2020-05-12|May 12, 2020|03/2020|-0.59|-0.49|15.2M|14.17M|2020-02-13|Feb 13, 2020|12/2019|-0.49|-0.51|14.3M|13.47M
2021-12-25 13:58:55|01059|958242|/equities/rapid7-inc|R2000GROWTH||USD|Information Technology|Software|United States|US7534221046|1847|Rapid7 Inc Stock Price Today   RPD Live Ticker - Investing.com|6.94B|6940000000|121.35|406,692|35.92%|72.02-145|118.86-122.69|121.76|57166645|1.35|-|496.92M|496920000|-2.41|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||25|2021-11-03|Nov 03, 2021|09/2021|0.06|-0.07|139.89M|134.21M|2021-08-04|Aug 04, 2021|06/2021|0.07|0.0267|126.42M|122.97M|2021-05-06|May 06, 2021|03/2021|-0.03|-0.0629|117.45M|114.33M|2021-02-09|Feb 09, 2021|12/2020|-0.07|-0.0769|113.16M|108.89M|2020-11-04|Nov 04, 2020|09/2020|0.00|-0.0439|105.08M|101.87M|2020-08-06|Aug 06, 2020|06/2020|0.05|-0.01|98.91M|95.09M|2020-05-07|May 07, 2020|03/2020|-0.09|-0.09|94.34M|93.09M|2020-02-10|Feb 10, 2020|12/2019|0.03|-0.01|91.65M|88.18M
2021-12-25 13:58:58|01060|17300|/equities/synaptics-incorp|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US87157D1090|1463|Synaptics Stock Price Today   SYNA Live Ticker - Investing.com|10.93B|10930000000|278.28|397,857|223.02%|88.63-299.39|275.84-279.78|275.92|39271418|1.15|87.82|1.38B|1380000000|3.17|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.68|2.59|372.7M|370.59M|2021-08-05|Aug 05, 2021|06/2021|2.18|2|327.8M|324.68M|2021-05-06|May 06, 2021|03/2021|2.03|1.9|325.8M|325.95M|2021-02-04|Feb 04, 2021|12/2020|2.3|2.13|357.6M|357.15M|2020-11-05|Nov 05, 2020|09/2020|1.85|1.68|328.4M|324.78M|2020-08-05|Aug 05, 2020|06/2020|1.24|1.07|277.6M|276.02M|2020-05-07|May 07, 2020|03/2020|1.49|1.41|328.1M|337.32M|2020-02-06|Feb 06, 2020|12/2019|2.04|1.45|388.3M|354.92M
2021-12-25 13:59:01|01061|100233|/equities/varonis-systems|R2000GROWTH||USD|Information Technology|Software|United States|US9222801022|1719|Varonis Systems Stock Price Today   VRNS Live Ticker - Investing.com|5.28B|5280000000|49.22|855,771|-13.19%|42.74-75.33|48.19-49.53|48.8|107323729|1.21|-|358.75M|358750000|-1.08|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||31|2021-11-01|Nov 01, 2021|09/2021|0.05|0.0191|100.35M|97.41M|2021-08-02|Aug 02, 2021|06/2021|-0.01|-0.0315|88.42M|83.72M|2021-05-03|May 03, 2021|03/2021|-0.08|-0.1283|74.79M|68.88M|2021-02-08|Feb 08, 2021|12/2020|0.1133|0.04|95.2M|84.07M|2020-10-26|Oct 26, 2020|09/2020|0.06|-0.1258|76.75M|69.93M|2020-08-03|Aug 03, 2020|06/2020|-0.15|-0.35|66.57M|56.9M|2020-05-04|May 04, 2020|03/2020|-0.56|-0.59|54.18M|54.04M|2020-02-10|Feb 10, 2020|12/2019|-0.09|-0.1|72.56M|72.09M
2021-12-25 13:59:07|01062|992965|/equities/blackline-inc|R2000GROWTH||USD|Information Technology|Software|United States|US09239B1098|1474|Blackline Inc Stock Price Today   BL Live Ticker - Investing.com|6.1B|6100000000|103.92|411,896|-24.6%|95.16-154.34|102.8-104.65|104.56|58655290|0.81|-|406.09M|406090000|-1.64|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.24|0.1142|109.4M|107.07M|2021-08-05|Aug 05, 2021|06/2021|0.15|0.08|102.12M|101.08M|2021-05-06|May 06, 2021|03/2021|0.11|0.0492|98.86M|96.1M|2021-02-11|Feb 11, 2021|12/2020|0.21|0.07|95.71M|91.63M|2020-10-29|Oct 29, 2020|09/2020|0.25|0.1136|90.53M|85.06M|2020-08-06|Aug 06, 2020|06/2020|0.2|0.11|83.27M|81.03M|2020-04-30|Apr 30, 2020|03/2020|0.1|0.05|82.6M|79.39M|2020-02-13|Feb 13, 2020|12/2019|0.14|0.13|80.26M|77.85M
2021-12-25 13:59:10|01063|41307|/equities/fox-fctry-h|R2000GROWTH||USD|Consumer Discretionary|Auto Components|United States|US35138V1026|3870|Fox Factory Holding Corp Stock Price Today   FOXF Live Ticker - Investing.com|6.89B|6890000000|163.69|157,935|53.57%|101.82-190.29|162.98-165.93|162.65|42103983|1.72|43.90|1.22B|1220000000|3.73|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||32|2021-11-04|Nov 04, 2021|09/2021|1.19|1.13|347.44M|317.73M|2021-08-05|Aug 05, 2021|06/2021|1.2|1.02|328.16M|292.45M|2021-05-06|May 06, 2021|03/2021|1.05|0.82|281.14M|268.76M|2021-02-25|Feb 25, 2021|12/2020|0.9|0.7878|262.39M|248.15M|2020-11-10|Nov 10, 2020|09/2020|1.07|0.8711|260.7M|252.48M|2020-08-05|Aug 05, 2020|06/2020|0.5|0.26|183.1M|155.44M|2020-05-06|May 06, 2020|03/2020|0.52|0.56|184.36M|179.64M|2020-03-03|Mar 03, 2020|12/2019|0.65|0.62|185.88M|180.93M
2021-12-25 13:59:13|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US58506Q1094|4400|Medpace Holdings Inc Stock Price Today   MEDP Live Ticker - Investing.com|7.99B|7990000000|223.37|165,522|60.54%|130.74-231|219.56-224.85|221.78|35754191|1.32|46.21|1.09B|1090000000|4.83|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||21|2021-10-25|Oct 25, 2021|09/2021|1.29|1.08|295.57M|291.56M|2021-07-26|Jul 26, 2021|06/2021|1.06|0.9897|278.29M|272.79M|2021-04-26|Apr 26, 2021|03/2021|1.14|1.01|259.97M|265.29M|2021-02-15|Feb 15, 2021|12/2020|1.35|1.24|259.68M|245.96M|2020-10-26|Oct 26, 2020|09/2020|1.09|1.07|230.37M|218.58M|2020-07-27|Jul 27, 2020|06/2020|0.64|0.4|205M|182.5M|2020-04-28|Apr 28, 2020|03/2020|0.76|0.74|230.88M|226.32M|2020-02-24|Feb 24, 2020|12/2019|0.85|0.76|229.89M|222.37M
2021-12-25 13:59:17|01065|40050|/equities/ambarella-inc|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|KYG037AX1015|806|Ambarella Stock Price Today   AMBA Live Ticker - Investing.com|7.42B|7420000000|200.58|746,902|116.68%|82.59-227.59|195.5-202.79|197.35|37003100|1.14|-|303.77M|303770000|-0.83|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-30|Nov 30, 2021|10/2021|0.57|0.4888|92.17M|90.33M|2021-08-31|Aug 31, 2021|07/2021|0.35|0.2478|79.33M|75.67M|2021-06-01|Jun 01, 2021|04/2021|0.23|0.1731|70.13M|68.64M|2021-03-02|Mar 02, 2021|01/2021|0.14|0.08|62.14M|58.14M|2020-11-23|Nov 23, 2020|10/2020|0.09|0.0538|56.09M|54.07M|2020-09-02|Sep 02, 2020|07/2020|0.06|-0.02|50.11M|50.03M|2020-06-02|Jun 02, 2020|04/2020|0.04|-0.01|54.65M|54.32M|2020-03-03|Mar 03, 2020|01/2020|0.14|0.11|57.21M|57.15M
2021-12-25 13:59:24|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US04280A1007|329|Arrowhead Stock Price Today   ARWR Live Ticker - Investing.com|7.34B|7340000000|70.25|616,256|-16.56%|57.92-93.66|69.07-71|69.82|104525708|1.26|-|138.28M|138280000|-1.36|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||32|2021-11-22|Nov 22, 2021|09/2021|-0.61|0.0478|38.29M|42.19M|2021-08-05|Aug 05, 2021|06/2021|-0.29|-0.1378|45.89M|43.47M|2021-05-04|May 04, 2021|03/2021|-0.26|0.1031|32.81M|39.42M|2021-02-04|Feb 04, 2021|12/2020|-0.2|0.1213|21.3M|106.12M|2020-11-23|Nov 23, 2020|09/2020|-0.48|0.0991|7.63M|57.76M|2020-08-05|Aug 05, 2020|06/2020|-0.13|-0.12|27.38M|30.42M|2020-05-07|May 07, 2020|03/2020|-0.2|-0.11|23.53M|22.16M|2020-02-05|Feb 05, 2020|12/2019|-0.03|0.02|29.45M|31.08M
2021-12-25 13:59:31|01067|943118|/equities/workiva-inc|R2000GROWTH||USD|Information Technology|Software|United States|US98139A1051|2014|Workiva Inc Stock Price Today   WK Live Ticker - Investing.com|6.79B|6790000000|133.44|357,360|44.01%|80-173.24|131.66-133.74|133.45|50861474|1.42|-|416.33M|416330000|-0.61|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.15|-0.1114|112.69M|108.35M|2021-08-03|Aug 03, 2021|06/2021|0.07|0.0057|105.59M|101.66M|2021-05-04|May 04, 2021|03/2021|0.12|0.0725|104.22M|100.43M|2021-02-17|Feb 17, 2021|12/2020|0.09|0.0025|93.83M|90.55M|2020-11-04|Nov 04, 2020|09/2020|0.04|-0.1214|88.1M|84.47M|2020-08-04|Aug 04, 2020|06/2020|-0.06|-0.15|83.86M|80.64M|2020-04-30|Apr 30, 2020|03/2020|0.03|-0.15|85.8M|82.31M|2020-02-20|Feb 20, 2020|12/2019|-0.09|-0.16|80.27M|75.71M
2021-12-25 13:59:35|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US71377A1034|22885|Performance Food Group Co Stock Price Today   PFGC Live Ticker - Investing.com|6.97B|6970000000|45.18|1,359,357|-5.82%|38.82-59.89|44.28-45.87|44.41|154314660|1.68|131.93|33.74B|33740000000|0.34|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||25|2021-11-10|Nov 10, 2021|09/2021|0.43|0.4053|10.39B|10B|2021-08-19|Aug 19, 2021|06/2021|0.56|0.5545|9.3B|8.61B|2021-05-05|May 05, 2021|03/2021|0.19|0.284|7.2B|6.94B|2021-02-03|Feb 03, 2021|12/2020|0.35|0.2646|6.85B|6.83B|2020-11-04|Nov 04, 2020|09/2020|0.25|0.1433|7.05B|6.95B|2020-08-12|Aug 12, 2020|06/2020|-0.86|-0.25|5.77B|5.35B|2020-05-04|May 04, 2020|03/2020|0.58|0.22|7B|7.2B|2020-02-05|Feb 05, 2020|12/2019|0.58|0.45|6.07B|6.09B
2021-12-25 13:59:39|01069|16945|/equities/power-integration|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US7392761034|725|Power Integrations Stock Price Today   POWI Live Ticker - Investing.com|5.39B|5390000000|89.37|531,157|12.36%|73.04-110.66|88.84-90.74|88.69|60331685|0.95|36.35|681.32M|681320000|2.46|0.60|0.61%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.84|0.7783|176.78M|175.22M|2021-07-29|Jul 29, 2021|06/2021|0.83|0.7456|180.11M|174.28M|2021-04-29|Apr 29, 2021|03/2021|0.76|0.5567|173.74M|149.48M|2021-02-02|Feb 02, 2021|12/2020|0.6|0.4383|150.69M|129.88M|2020-10-29|Oct 29, 2020|09/2020|0.4|0.36|121.13M|115.18M|2020-07-30|Jul 30, 2020|06/2020|0.33|0.32|106.83M|106.4M|2020-05-07|May 07, 2020|03/2020|0.38|0.66|109.66M|106.74M|2020-01-30|Jan 30, 2020|12/2019|2.8|0.78|114.46M|114.24M
2021-12-25 13:59:41|01070|17416|/equities/texas-roadhouse|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US8826811098|61600|Texas Roadhouse Stock Price Today   TXRH Live Ticker - Investing.com|6.18B|6180000000|88.79|861,918|11.04%|73.24-110.75|86.82-89.08|87.17|69645006|1.04|29.39|3.21B|3210000000|3.02|1.60|1.94%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.75|0.8084|868.94M|869.89M|2021-07-29|Jul 29, 2021|06/2021|1.08|1.03|898.79M|869.55M|2021-04-29|Apr 29, 2021|03/2021|0.91|0.5909|800.63M|745.77M|2021-02-18|Feb 18, 2021|12/2020|0.28|0.4923|637.99M|677.3M|2020-10-28|Oct 28, 2020|09/2020|0.42|0.1889|631.19M|615.63M|2020-08-03|Aug 03, 2020|06/2020|-0.48|-0.62|476.43M|477.04M|2020-05-04|May 04, 2020|03/2020|0.23|0.54|652.52M|700.77M|2020-02-20|Feb 20, 2020|12/2019|0.61|0.52|725.24M|713.68M
2021-12-25 13:59:45|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US09627Y1091|476|Blueprint Medicines Corp Stock Price Today   BPMC Live Ticker - Investing.com|6.53B|6530000000|110.97|363,065|-9.78%|79.07-124.54|108.18-111.78|108.64|58838034|0.72|-|107.18M|107180000|-7.1|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||25|2021-10-28|Oct 28, 2021|09/2021|-2|-1.6|24.19M|42.5M|2021-07-29|Jul 29, 2021|06/2021|-1.86|-1.85|27.3M|23.21M|2021-04-29|Apr 29, 2021|03/2021|-1.72|-1.89|21.58M|17.06M|2021-02-17|Feb 17, 2021|12/2020|-1.53|-1.6|34.11M|30.75M|2020-10-29|Oct 29, 2020|09/2020|11.16|6.87|745.12M|627.42M|2020-07-30|Jul 30, 2020|06/2020|-2.28|-2.14|8.34M|7.17M|2020-05-06|May 06, 2020|03/2020|-2.11|-2.08|6.17M|5.42M|2020-02-13|Feb 13, 2020|12/2019|-1.35|-1.69|51.53M|26M
2021-12-25 13:59:48|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US32020R1095|1450|First Financial Bankshares Stock Price Today   FFIN Live Ticker - Investing.com|7.11B|7110000000|50.22|412,728|40.4%|35.17-55|50.17-50.75|49.94|141535350|0.88|31.13|262.2M|262200000|1.61|0.60|1.19%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-21|Oct 21, 2021|09/2021|0.41|0.3833|133.51M|130.06M|2021-07-22|Jul 22, 2021|06/2021|0.39|0.382|125.62M|129.27M|2021-04-22|Apr 22, 2021|03/2021|0.4|0.372|123.7M|125.34M|2021-01-28|Jan 28, 2021|12/2020|0.41|0.374|126.25M|127.78M|2020-10-22|Oct 22, 2020|09/2020|0.37|0.342|127.79M|125.41M|2020-07-23|Jul 23, 2020|06/2020|0.38|0.27|126.15M|114.08M|2020-04-23|Apr 23, 2020|03/2020|0.26|0.29|109.63M|108.74M|2020-01-23|Jan 23, 2020|12/2019|0.3|0.3|102.67M|101.62M
2021-12-25 13:59:51|01073|16219|/equities/gsi-group|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|CA67000B1040|2200|GSI Group Stock Price Today   NOVT Live Ticker - Investing.com|6.16B|6160000000|173.11|127,182|43.29%|116.53-184.44|171.23-175.19|172|35599658|0.99|125.79|655.33M|655330000|1.38|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.75|0.5975|177.73M|173.27M|2021-08-10|Aug 10, 2021|06/2021|0.62|0.5075|167.52M|164.32M|2021-05-11|May 11, 2021|03/2021|0.58|0.3875|162.58M|156.28M|2021-03-01|Mar 01, 2021|12/2020|0.53|0.44|147.5M|147.05M|2020-11-10|Nov 10, 2020|09/2020|0.42|0.3933|142.93M|141.37M|2020-08-06|Aug 06, 2020|06/2020|0.48|0.23|144.73M|138.12M|2020-05-12|May 12, 2020|03/2020|0.51|0.32|155.47M|142.61M|2020-02-26|Feb 26, 2020|12/2019|0.55|0.54|159.7M|157.08M
2021-12-25 13:59:55|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US05550J1016|32000|BJs Wholesale Club Holdings Inc Stock Price Today   BJ Live Ticker - Investing.com|8.75B|8750000000|64.26|1,307,752|68.18%|36.71-74.09|63.55-65.01|64.13|136105881|0.43|21.41|16.26B|16260000000|3|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-18|Nov 18, 2021|10/2021|0.91|0.8056|4.26B|3.93B|2021-08-19|Aug 19, 2021|07/2021|0.82|0.6494|4.18B|3.82B|2021-05-20|May 20, 2021|04/2021|0.72|0.5791|3.87B|3.67B|2021-03-04|Mar 04, 2021|01/2021|0.7|0.6736|3.95B|3.93B|2020-11-19|Nov 19, 2020|10/2020|0.92|0.6485|3.73B|3.67B|2020-08-20|Aug 20, 2020|07/2020|0.77|0.6|3.95B|3.73B|2020-05-21|May 21, 2020|04/2020|0.69|0.37|3.8B|3.32B|2020-03-05|Mar 05, 2020|01/2020|0.4|0.4|3.47B|3.47B
2021-12-25 14:00:01|01075|16045|/equities/exponent|R2000GROWTH||USD|Industrials|Professional Services|United States|US30214U1025|883|Exponent Stock Price Today   EXPO Live Ticker - Investing.com|5.94B|5940000000|113.95|175,345|28.34%|82.13-127.61|113.92-120.05|120.01|52111508|0.39|59.16|456.01M|456010000|1.93|0.80|0.68%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.46|0.39|108.47M|104.13M|2021-07-29|Jul 29, 2021|06/2021|0.48|0.42|112.47M|106.05M|2021-04-29|Apr 29, 2021|03/2021|0.58|0.42|109.58M|102.8M|2021-02-04|Feb 04, 2021|12/2020|0.41|0.2825|97.33M|90.75M|2020-10-29|Oct 29, 2020|09/2020|0.34|0.305|93.5M|92.8M|2020-07-30|Jul 30, 2020|06/2020|0.31|0.25|87.86M|87.33M|2020-04-30|Apr 30, 2020|03/2020|0.49|0.42|99.72M|100.4M|2020-02-06|Feb 06, 2020|12/2019|0.36|0.33|102.22M|97.11M
2021-12-25 14:00:04|01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US9021041085|22961|II-VI Stock Price Today   IIVI Live Ticker - Investing.com|7.22B|7220000000|67.99|1,187,227|-12.64%|54.35-100.44|67-68.5|67.79|106139773|1.49|28.34|3.17B|3170000000|2.4|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||32|2021-11-09|Nov 09, 2021|09/2021|0.87|0.8322|795.11M|810.32M|2021-08-10|Aug 10, 2021|06/2021|0.88|0.7616|808M|785.15M|2021-05-06|May 06, 2021|03/2021|0.91|0.8755|783.2M|772.33M|2021-02-09|Feb 09, 2021|12/2020|1.08|0.9059|786.57M|770.2M|2020-11-05|Nov 05, 2020|09/2020|0.84|0.5446|728.08M|728.88M|2020-08-13|Aug 13, 2020|06/2020|1.18|0.77|746.29M|714.99M|2020-05-11|May 11, 2020|03/2020|0.47|0.14|627.04M|575.66M|2020-02-10|Feb 10, 2020|12/2019|0.36|0.36|666.3M|610.28M
2021-12-25 14:00:07|01077|1155835|/equities/sprout-social-inc|R2000GROWTH||USD|Information Technology|Software|United States|US85209W1099|700|Sprout Social Inc Stock Price Today   SPT Live Ticker - Investing.com|5.11B|5110000000|94.70|443,033|89.29%|45-145.42|92.81-95.63|94.99|54005683|-|-|171.95M|171950000|-0.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||13|2021-11-02|Nov 02, 2021|09/2021|-0.03|-0.0776|49.09M|47.37M|2021-08-03|Aug 03, 2021|06/2021|0.00|-0.098|44.69M|43.07M|2021-05-04|May 04, 2021|03/2021|-0.05|-0.102|40.82M|39.72M|2021-02-23|Feb 23, 2021|12/2020|-0.06|-0.1064|37.35M|35.87M|2020-11-09|Nov 09, 2020|09/2020|-0.09|-0.1198|33.67M|33.01M|2020-08-05|Aug 05, 2020|06/2020|-0.11|-0.15|31.4M|31.19M|2020-05-06|May 06, 2020|03/2020|-0.14|-0.21|30.54M|29.17M|2020-02-26|Feb 26, 2020|12/2019|-0.25|-0.34|28.14M|27.28M
2021-12-25 14:00:10|01078|17254|/equities/staar-surgical|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US8523123052|575|STAAR Surgical Stock Price Today   STAA Live Ticker - Investing.com|4.58B|4580000000|96.26|306,570|18.21%|74.88-163.08|94.13-96.83|95.67|47597293|0.93|207.56|217.47M|217470000|0.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1667|58.35M|57.9M|2021-08-04|Aug 04, 2021|06/2021|0.27|0.0814|62.37M|52.59M|2021-05-05|May 05, 2021|03/2021|0.2|0.0333|50.75M|44.26M|2021-02-24|Feb 24, 2021|12/2020|0.14|0.0817|46M|44.28M|2020-11-04|Nov 04, 2020|09/2020|0.14|0.0867|47.08M|42.99M|2020-08-05|Aug 05, 2020|06/2020|0.03|0.01|35.19M|35.75M|2020-05-06|May 06, 2020|03/2020|0.04|0.03|35.19M|32.94M|2020-02-26|Feb 26, 2020|12/2019|0.12|0.07|38.88M|38.43M
2021-12-25 14:00:13|01079|16678|/equities/microstrategy-inc|R2000GROWTH||USD|Information Technology|Software|United States|US5949724083|2057|MicroStrategy Stock Price Today   MSTR Live Ticker - Investing.com|6.26B|6260000000|597.21|490,997|85.12%|344-1,312|563.01-600|569.99|10477437|1.58|-|507.56M|507560000|-45.46|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-3.61|0.64|127.99M|127.48M|2021-07-29|Jul 29, 2021|06/2021|-30.71|0.8117|125.35M|120.44M|2021-04-29|Apr 29, 2021|03/2021|-11.4|-0.8369|122.9M|111.93M|2021-01-28|Jan 28, 2021|12/2020|0.27|1.62|131.32M|124.61M|2020-10-27|Oct 27, 2020|09/2020|-1.48|0.3922|127.41M|117.26M|2020-07-28|Jul 28, 2020|06/2020|0.35|0.4|110.58M|112.23M|2020-04-28|Apr 28, 2020|03/2020|0.07|0.19|111.42M|121.25M|2020-01-28|Jan 28, 2020|12/2019|1.18|0.81|133.53M|129.37M
2021-12-25 14:00:15|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US90184D1000|652|Twist Bioscience Corp Stock Price Today   TWST Live Ticker - Investing.com|4.19B|4190000000|84.50|545,343|-48.49%|73.18-214.07|82.84-86.51|85.85|49632483|-|-|132.33M|132330000|-3.15|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||18|2021-11-22|Nov 22, 2021|09/2021|-0.84|-0.8025|37.95M|36.6M|2021-08-06|Aug 06, 2021|06/2021|-0.82|-0.7488|35.02M|32.42M|2021-05-06|May 06, 2021|03/2021|-0.78|-0.7633|31.2M|28.32M|2021-02-04|Feb 04, 2021|12/2020|-0.72|-0.704|28.16M|26.1M|2020-11-23|Nov 23, 2020|09/2020|-0.54|-0.6929|32.43M|22.95M|2020-08-06|Aug 06, 2020|06/2020|-0.67|-0.7|21.21M|14.18M|2020-05-07|May 07, 2020|03/2020|-0.85|-0.76|19.3M|18.28M|2020-02-06|Feb 06, 2020|12/2019|-1.69|-1.09|17.16M|16.22M
2021-12-25 14:00:18|01081|16420|/equities/j2-global|R2000GROWTH||USD|Communication Services|Interactive Media &amp; Services|United States|US48123V1026|4700|j2 Global Stock Price Today   ZD Live Ticker - Investing.com|5.35B|5350000000|110.97|381,561|13.66%|93.78-147.35|107.78-111.19|109.13|48220791|1.07|27.13|2.14B|2140000000|4.09|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.34|1.98|345.6M|425.73M|2021-08-05|Aug 05, 2021|06/2021|2.09|2.05|429.04M|394.5M|2021-05-10|May 10, 2021|03/2021|2.18|1.65|398.2M|362.13M|2021-02-11|Feb 11, 2021|12/2020|3.11|2.8|469.24M|433.95M|2020-11-02|Nov 02, 2020|09/2020|2.02|1.76|356.98M|338.53M|2020-08-10|Aug 10, 2020|06/2020|1.71|1.46|330.98M|315.83M|2020-05-11|May 11, 2020|03/2020|1.4|1.39|332.39M|331.91M|2020-02-10|Feb 10, 2020|12/2019|2.38|2.36|405.59M|394.29M
2021-12-25 14:00:21|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US00191U1025|4200|On Assignment  Inc Stock Price Today   ASGN Live Ticker - Investing.com|6.3B|6300000000|120.90|225,090|43.69%|79.99-131|119.69-121.73|119.77|52100000|2.04|29.29|3.97B|3970000000|4.13|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.58|1.47|1.07B|1.06B|2021-07-28|Jul 28, 2021|06/2021|1.32|1.29|974.9M|965.55M|2021-04-28|Apr 28, 2021|03/2021|1.15|1.1|1.03B|1.01B|2021-02-10|Feb 10, 2021|12/2020|1.31|1.15|1.01B|984.59M|2020-10-28|Oct 28, 2020|09/2020|1.27|1.11|1.01B|933.62M|2020-07-29|Jul 29, 2020|06/2020|1.17|0.87|936.8M|898.85M|2020-04-30|Apr 30, 2020|03/2020|1.08|0.84|990.5M|943.04M|2020-02-12|Feb 12, 2020|12/2019|1.28|1.23|1.03B|1B
2021-12-25 14:00:23|01083|1096129|/equities/upwork|R2000GROWTH||USD|Industrials|Professional Services|United States|US91688F1049|540|Upwork Inc Stock Price Today   UPWK Live Ticker - Investing.com|4.29B|4290000000|33.64|1,581,767|-11.01%|31.31-64.33|33.44-34.25|34.25|127616789|-|-|472.09M|472090000|-0.26|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||18|2021-10-27|Oct 27, 2021|09/2021|0.04|-0.0164|128.14M|126.6M|2021-07-29|Jul 29, 2021|06/2021|-0.029|-0.0384|124.18M|120.23M|2021-05-04|May 04, 2021|03/2021|0.03|-0.0024|113.62M|108.65M|2021-02-23|Feb 23, 2021|12/2020|0.06|-0.006|106.15M|97.34M|2020-11-04|Nov 04, 2020|09/2020|0.04|-0.056|96.75M|90.44M|2020-08-04|Aug 04, 2020|06/2020|-0.0231|-0.07|87.53M|80.31M|2020-05-06|May 06, 2020|03/2020|-0.03|-0.02|83.2M|81.14M|2020-02-26|Feb 26, 2020|12/2019|0.03|-0.02|80.29M|79.41M
2021-12-25 14:00:26|01084|17239|/equities/sps-commerce|R2000GROWTH||USD|Information Technology|Software|United States|US78463M1071|1572|SPS Commerce Stock Price Today   SPSC Live Ticker - Investing.com|5.17B|5170000000|143.83|194,010|30.38%|91.05-174.42|143.09-145.76|144.28|35964238|0.72|116.85|365.83M|365830000|1.23|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.47|0.415|97.89M|97.41M|2021-07-29|Jul 29, 2021|06/2021|0.46|0.4|94.54M|91.29M|2021-04-29|Apr 29, 2021|03/2021|0.43|0.3733|90.09M|87.62M|2021-02-11|Feb 11, 2021|12/2020|0.4|0.344|83.31M|80.57M|2020-10-28|Oct 28, 2020|09/2020|0.39|0.331|79.56M|76.87M|2020-07-30|Jul 30, 2020|06/2020|0.37|0.31|75.57M|73.75M|2020-04-30|Apr 30, 2020|03/2020|0.38|0.32|74.19M|73.87M|2020-02-13|Feb 13, 2020|12/2019|0.35|0.3|72.73M|72.6M
2021-12-25 14:00:29|01085|17203|/equities/semtech-corp|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US8168501018|1394|Semtech Stock Price Today   SMTC Live Ticker - Investing.com|5.6B|5600000000|86.91|334,271|21.18%|57.97-94.92|85.93-87.73|86.26|64436830|1.48|53.37|714.97M|714970000|1.63|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||33|2021-12-01|Dec 01, 2021|10/2021|0.74|0.722|194.93M|193.21M|2021-09-01|Sep 01, 2021|07/2021|0.65|0.619|185M|182.8M|2021-06-02|Jun 02, 2021|04/2021|0.53|0.521|170.37M|167.85M|2021-03-17|Mar 17, 2021|01/2021|0.51|0.4808|164.67M|158.24M|2020-12-02|Dec 02, 2020|10/2020|0.47|0.4575|154.08M|149.87M|2020-08-26|Aug 26, 2020|07/2020|0.43|0.42|143.66M|141.81M|2020-05-27|May 27, 2020|04/2020|0.35|0.32|132.7M|129.33M|2020-03-11|Mar 11, 2020|01/2020|0.4|0.35|138M|134.24M
2021-12-25 14:00:32|01086|940768|/equities/healthequity-inc|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US42226A1079|3020|Healthequity Inc Stock Price Today   HQY Live Ticker - Investing.com|3.75B|3750000000|44.90|741,132|-34.29%|36.81-93.32|44.02-45.4|44.02|83601381|1.22|-|741.42M|741420000|-0.07|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||28|2021-12-06|Dec 06, 2021|10/2021|0.35|0.3468|179.95M|183.97M|2021-09-08|Sep 08, 2021|07/2021|0.4|0.3628|189.1M|185.09M|2021-06-07|Jun 07, 2021|04/2021|0.38|0.3235|184.2M|181.2M|2021-03-15|Mar 15, 2021|01/2021|0.42|0.4047|188.17M|185.78M|2020-12-07|Dec 07, 2020|10/2020|0.41|0.3584|179.35M|176.82M|2020-09-08|Sep 08, 2020|07/2020|0.42|0.27|176.04M|171.28M|2020-06-02|Jun 02, 2020|04/2020|0.43|0.44|190.01M|193.72M|2020-03-16|Mar 16, 2020|01/2020|0.39|0.35|201.2M|199.31M
2021-12-25 14:00:35|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|BMG4388N1065|1769|Helen of Troy Stock Price Today   HELE Live Ticker - Investing.com|5.92B|5920000000|245.35|133,008|9.13%|201.02-265.97|242.87-246.5|244.08|24127575|0.79|28.34|2.16B|2160000000|8.66|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||34|2021-10-07|Oct 07, 2021|08/2021|2.65|2.25|475.23M|424.64M|2021-07-08|Jul 08, 2021|05/2021|3.48|2.63|541.22M|438.91M|2021-04-28|Apr 28, 2021|02/2021|1.57|1.57|509.38M|494.53M|2021-01-07|Jan 07, 2021|11/2020|3.76|3.02|637.74M|551.85M|2020-10-08|Oct 08, 2020|08/2020|3.77|2.38|530.85M|439.88M|2020-07-09|Jul 09, 2020|05/2020|2.53|1.49|420.84M|347.08M|2020-04-28|Apr 28, 2020|02/2020|1.88|1.64|442.37M|401.49M|2020-01-08|Jan 08, 2020|11/2019|3.12|2.5|474.74M|446.36M
2021-12-25 14:00:39|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US40637H1095|136|Halozyme Stock Price Today   HALO Live Ticker - Investing.com|5.66B|5660000000|40.24|889,562|-6.22%|31.79-56.4|39.54-40.77|39.53|140725217|1.28|14.45|463.01M|463010000|2.79|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.48|0.4235|115.83M|105.84M|2021-08-09|Aug 09, 2021|06/2021|0.62|0.4349|136.46M|104.12M|2021-05-10|May 10, 2021|03/2021|0.19|0.3178|89.02M|84.88M|2021-02-23|Feb 23, 2021|12/2020|0.5|0.5287|121.7M|120.01M|2020-11-02|Nov 02, 2020|09/2020|0.25|0.1947|65.32M|59.9M|2020-08-10|Aug 10, 2020|06/2020|0.19|0.25|55.22M|66.68M|2020-05-11|May 11, 2020|03/2020|-0.04|-0.02|25.35M|42.96M|2020-02-24|Feb 24, 2020|12/2019|-0.24|-0.18|53.67M|56.93M
2021-12-25 14:00:44|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|VGG111961055|825|Biohaven Pharmaceutical Holding Co Ltd Stock Price Today   BHVN Live Ticker - Investing.com|8.91B|8910000000|135.99|528,700|50.65%|62.75-151.51|134.8-139.64|135.06|65501261|1.02|-|307.6M|307600000|-13.76|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-11-09|Nov 09, 2021|09/2021|-2.63|-2.37|135.74M|123.35M|2021-08-09|Aug 09, 2021|06/2021|-3.23|-2.73|92.93M|90.21M|2021-05-10|May 10, 2021|03/2021|-4.21|-2.85|43.82M|43.8M|2021-03-01|Mar 01, 2021|12/2020|-3.62|-2.9|35.11M|29.09M|2020-11-09|Nov 09, 2020|09/2020|-3.27|-2.84|17.66M|19.35M|2020-08-10|Aug 10, 2020|06/2020|-3.08|-2.69|9.7M|7.43M|2020-05-08|May 08, 2020|03/2020|-3.07|-2.44|1.15M|598.3K|2020-02-25|Feb 25, 2020|12/2019|-2.85|-1.87|0.00|726K
2021-12-25 14:00:48|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US48242W1062|29000|KBR Stock Price Today   KBR Live Ticker - Investing.com|6.54B|6540000000|46.65|1,072,003|56.91%|28.43-47.43|45.97-46.91|45.8|140285318|1.29|-|6.31B|6310000000|-0.24|0.44|0.98%|Feb 25, 2022|2022-02-25||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.64|0.5758|1.84B|1.55B|2021-07-29|Jul 29, 2021|06/2021|0.58|0.4991|1.54B|1.47B|2021-04-29|Apr 29, 2021|03/2021|0.48|0.4803|1.46B|1.46B|2021-02-22|Feb 22, 2021|12/2020|0.51|0.4779|1.47B|1.51B|2020-10-29|Oct 29, 2020|09/2020|0.44|0.4311|1.38B|1.44B|2020-08-06|Aug 06, 2020|06/2020|0.39|0.37|1.39B|1.4B|2020-04-29|Apr 29, 2020|03/2020|0.39|0.37|1.54B|1.46B|2020-02-20|Feb 20, 2020|12/2019|0.46|0.45|1.45B|1.45B
2021-12-25 14:00:50|01091|1027143|/equities/redfin|R2000GROWTH||USD|Real Estate|Real Estate Management &amp; Development|United States|US75737F1084|4185|Redfin Corp Stock Price Today   RDFN Live Ticker - Investing.com|4.27B|4270000000|40.50|1,059,949|-48.11%|36.79-98.2|39-41.07|39.86|105481348|1.75|-|1.52B|1520000000|-0.73|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.2|-0.2062|540.07M|539.7M|2021-08-05|Aug 05, 2021|06/2021|-0.29|-0.3283|471.32M|454.33M|2021-05-05|May 05, 2021|03/2021|-0.37|-0.3306|268.32M|253.31M|2021-02-24|Feb 24, 2021|12/2020|0.11|0.044|244.52M|235.15M|2020-11-05|Nov 05, 2020|09/2020|0.3|0.2581|236.92M|228.84M|2020-07-30|Jul 30, 2020|06/2020|-0.08|-0.23|213.67M|189.08M|2020-05-07|May 07, 2020|03/2020|-0.64|-0.75|191M|178.3M|2020-02-12|Feb 12, 2020|12/2019|-0.08|-0.12|233.19M|217.45M
2021-12-25 14:00:54|01092|40083|/equities/neogenomics-inc|R2000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US64049M2098|1700|NeoGenomics Stock Price Today   NEO Live Ticker - Investing.com|4.23B|4230000000|34.33|1,013,849|-38.03%|29.66-61.14|34.08-35.4|35.02|123122449|0.63|99.29|484.59M|484590000|0.35|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.08|-0.09|121.34M|124.56M|2021-09-01|Sep 01, 2021|06/2021|-0.01|-0.0133|121.72M|121.47M|2021-05-05|May 05, 2021|03/2021|-0.04|0.0089|115.53M|112.14M|2021-02-24|Feb 24, 2021|12/2020|0.14|0.14|126M|126M|2020-12-30|Dec 30, 2020|09/2020|0.06|0.06|125.44M|125.42M|2020-07-28|Jul 28, 2020|06/2020|-0.04|-0.1|86.98M|86.55M|2020-04-28|Apr 28, 2020|03/2020|-0.02|0.02|106.03M|105.24M|2020-02-27|Feb 27, 2020|12/2019|0.1|0.06|106.87M|104.25M
2021-12-25 14:01:02|01093|52417|/equities/celsius-holdings|R2000GROWTH||USD|Consumer Staples|Beverages|United States|US15118V2079|154|Celsius Holdings Inc Stock Price Today   CELH Live Ticker - Investing.com|5.58B|5580000000|74.60|977,246|68.97%|38.77-110.22|69.52-74.97|70.89|74815090|2.02|646.17|245.67M|245670000|0.12|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.03|0.066|94.91M|74.97M|2021-08-12|Aug 12, 2021|06/2021|0.05|0.0239|65.07M|53.47M|2021-05-13|May 13, 2021|03/2021|0.01|0.0033|50.03M|42.07M|2021-03-11|Mar 11, 2021|12/2020|0.02|0.025|35.7M|34.62M|2020-11-12|Nov 12, 2020|09/2020|0.06|0.02|36.84M|33.01M|2020-08-06|Aug 06, 2020|06/2020|0.02|-0.01|30.04M|24.21M|2020-05-12|May 12, 2020|03/2020|0.01|-0.01|28.18M|23.36M|2020-03-12|Mar 12, 2020|12/2019|-0.02|-0.01|24.12M|21.49M
2021-12-25 14:01:06|01094|21128|/equities/maximus-inc|R2000GROWTH||USD|Information Technology|IT Services|United States|US5779331041|35800|Maximus Stock Price Today   MMS Live Ticker - Investing.com|4.84B|4840000000|78.11|309,147|7.24%|72.05-96.05|77.77-78.68|78.42|61954267|0.77|16.73|4.25B|4250000000|4.67|1.12|1.43%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.83|0.8725|1.11B|1.08B|2021-08-05|Aug 05, 2021|06/2021|1.51|1.09|1.24B|1.09B|2021-05-06|May 06, 2021|03/2021|1.29|0.8237|959.28M|850.65M|2021-02-04|Feb 04, 2021|12/2020|1.03|0.902|945.55M|845.62M|2020-11-19|Nov 19, 2020|09/2020|1.02|0.892|923.84M|862.05M|2020-08-06|Aug 06, 2020|06/2020|1.04|0.78|901.34M|801.3M|2020-05-07|May 07, 2020|03/2020|0.43|0.82|818.14M|815.86M|2020-02-06|Feb 06, 2020|12/2019|0.91|0.89|818.23M|800.27M
2021-12-25 14:01:08|01095|953821|/equities/wingstop-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US9741551033|529|Wingstop Inc Stock Price Today   WING Live Ticker - Investing.com|5.16B|5160000000|172.97|349,968|22.88%|112.49-187.35|170.21-174|170.52|29825763|1.27|176.41|273.75M|273750000|0.98|0.68|0.44%|Mar 03, 2022|2022-03-03||||||||||26|2021-11-03|Nov 03, 2021|09/2021|0.29|0.3532|65.78M|74.83M|2021-07-28|Jul 28, 2021|06/2021|0.38|0.3302|74M|73.3M|2021-04-28|Apr 28, 2021|03/2021|0.44|0.3097|70.69M|69.11M|2021-02-17|Feb 17, 2021|12/2020|0.18|0.2261|63.28M|64.12M|2020-11-02|Nov 02, 2020|09/2020|0.34|0.3368|63.99M|64.14M|2020-07-29|Jul 29, 2020|06/2020|0.39|0.29|66.11M|62.42M|2020-05-06|May 06, 2020|03/2020|0.27|0.24|55.44M|55.69M|2020-02-19|Feb 19, 2020|12/2019|0.14|0.17|53.19M|53.08M
2021-12-25 14:01:12|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US6378701063|924|National Storage Affiliates Trust Stock Price Today   NSA Live Ticker - Investing.com|8.02B|8020000000|67.10|517,397|87.64%|33.79-67.58|66.25-67.61|67.28|119453155|0.49|72.99|526.19M|526190000|0.92|1.80|2.76%|Feb 28, 2022|2022-02-28||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.26|0.22|150.84M|145.02M|2021-08-03|Aug 03, 2021|06/2021|0.25|0.25|138.25M|129.26M|2021-05-04|May 04, 2021|03/2021|0.19|0.1875|122.99M|117.22M|2021-02-22|Feb 22, 2021|12/2020|0.18|0.144|114.11M|107.02M|2020-11-05|Nov 05, 2020|09/2020|0.15|0.0775|109.47M|105.41M|2020-08-06|Aug 06, 2020|06/2020|0.1|0.04|104.42M|101.06M|2020-05-11|May 11, 2020|03/2020|0.06|0.11|104.22M|99.44M|2020-02-24|Feb 24, 2020|12/2019|0.13|-0.11|100.57M|99.97M
2021-12-25 14:01:16|01097|1052916|/equities/national-vision|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US63845R1077|12792|National Vision Holdings Inc Stock Price Today   EYE Live Ticker - Investing.com|3.96B|3960000000|47.84|731,498|1.12%|41.58-65.92|45.95-48.07|47.01|82700895|1.75|27.11|2.1B|2100000000|1.76|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-11-10|Nov 10, 2021|09/2021|0.38|0.2496|518.01M|512.26M|2021-08-12|Aug 12, 2021|06/2021|0.48|0.2288|549.49M|483.58M|2021-05-13|May 13, 2021|03/2021|0.48|0.3194|534.18M|519.12M|2021-03-03|Mar 03, 2021|12/2020|0.45|0.1335|496.7M|472.41M|2020-11-05|Nov 05, 2020|09/2020|0.54|0.266|485.35M|488.32M|2020-08-06|Aug 06, 2020|06/2020|-0.41|-0.51|260.01M|254.44M|2020-05-07|May 07, 2020|03/2020|0.28|0.15|469.7M|449.77M|2020-02-26|Feb 26, 2020|12/2019|0.11|0.01|401.76M|388.3M
2021-12-25 14:01:19|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US4415931009|1574|Houlihan Lokey Inc Stock Price Today   HLI Live Ticker - Investing.com|7.08B|7080000000|103.61|338,858|54.3%|63.38-119.89|101.71-104|101.78|68305387|0.7|17.13|1.95B|1950000000|6.05|1.72|1.64%|Feb 01, 2022|2022-02-01||||||||||25|2021-10-28|Oct 28, 2021|09/2021|1.71|1.17|537.27M|372.08M|2021-08-03|Aug 03, 2021|06/2021|1.19|1.12|372.72M|380.84M|2021-05-11|May 11, 2021|03/2021|1.51|1.14|500.7M|378.82M|2021-01-28|Jan 28, 2021|12/2020|1.77|0.9979|537.88M|343.89M|2020-10-29|Oct 29, 2020|09/2020|0.75|0.5508|275.74M|224.8M|2020-07-28|Jul 28, 2020|06/2020|0.56|0.53|211.14M|219.41M|2020-05-12|May 12, 2020|03/2020|0.96|0.77|302.69M|290.19M|2020-02-03|Feb 03, 2020|12/2019|0.88|0.79|333.52M|300.64M
2021-12-25 14:01:22|01099|15534|/equities/balchem-corp|R2000GROWTH||USD|Materials|Chemicals|United States|US0576652004|1305|Balchem Stock Price Today   BCPC Live Ticker - Investing.com|5.32B|5320000000|164.21|113,304|44.49%|106.29-174.29|163.71-165.55|164.9|32381611|0.56|57.40|766.61M|766610000|2.86|0.64|0.39%|Mar 01, 2022|2022-03-01||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.92|0.84|197.87M|196.13M|2021-07-30|Jul 30, 2021|06/2021|0.93|0.82|202.37M|185.44M|2021-04-30|Apr 30, 2021|03/2021|0.87|0.79|185.66M|181.59M|2021-02-19|Feb 19, 2021|12/2020|0.83|0.685|180.71M|175.33M|2020-10-28|Oct 28, 2020|09/2020|0.83|0.6625|175.14M|169.55M|2020-07-31|Jul 31, 2020|06/2020|0.85|0.56|173.36M|161.35M|2020-05-01|May 01, 2020|03/2020|0.81|0.62|174.44M|169.87M|2020-02-21|Feb 21, 2020|12/2019|0.88|0.69|166.53M|165.55M
2021-12-25 14:01:25|01100|15371|/equities/alkermes-plc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|IE00B56GVS15|2245|Alkermes Stock Price Today   ALKS Live Ticker - Investing.com|3.9B|3900000000|24.09|1,170,843|12.26%|18.02-33|23.66-24.21|23.72|161705367|0.99|-|1.13B|1130000000|-0.57|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||31|2021-10-27|Oct 27, 2021|09/2021|0.14|0.0626|294.14M|301.38M|2021-07-28|Jul 28, 2021|06/2021|0.3|0.1182|303.72M|275.94M|2021-04-28|Apr 28, 2021|03/2021|0.11|-0.015|251.43M|235.23M|2021-02-11|Feb 11, 2021|12/2020|0.1|0.0664|280M|268.63M|2020-10-29|Oct 29, 2020|09/2020|0.26|0.002|265.01M|238.39M|2020-07-29|Jul 29, 2020|06/2020|0.06|0.01|247.53M|232.7M|2020-04-29|Apr 29, 2020|03/2020|0.01|-0.05|246.22M|228.27M|2020-02-13|Feb 13, 2020|12/2019|0.83|0.62|412.73M|404.45M
2021-12-25 14:01:28|01101|1054949|/equities/evoqua-water|R2000GROWTH||USD|Industrials|Machinery|United States|US30057T1051|4020|Evoqua Water Technologies Stock Price Today   AQUA Live Ticker - Investing.com|5.52B|5520000000|45.83|782,725|68.43%|22-49.38|45.6-46.29|45.78|120509000|1.84|109.89|1.46B|1460000000|0.42|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||19|2021-11-16|Nov 16, 2021|09/2021|0.34|0.2879|425.99M|414.25M|2021-08-03|Aug 03, 2021|06/2021|0.1737|0.1851|369.68M|364.15M|2021-05-05|May 05, 2021|03/2021|0.1162|0.1054|346.56M|341.62M|2021-02-02|Feb 02, 2021|12/2020|0.0585|0.0286|322.19M|323.64M|2020-11-17|Nov 17, 2020|09/2020|0.29|0.2197|383.9M|371.55M|2020-08-04|Aug 04, 2020|06/2020|0.2|0.08|347.8M|328.68M|2020-05-06|May 06, 2020|03/2020|0.14|0.09|351.7M|340.31M|2020-02-04|Feb 04, 2020|12/2019|0.04|0.01|346.11M|321.46M
2021-12-25 14:01:30|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH||USD|Information Technology|Software|United States|US88025T1025|1367|Tenable Holdings Inc Stock Price Today   TENB Live Ticker - Investing.com|5.95B|5950000000|55.38|838,486|1.28%|35.32-58.45|55.27-56.24|55.71|107444768|1.67|-|510.19M|510190000|-0.35|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.07|0.0213|138.66M|134.59M|2021-07-27|Jul 27, 2021|06/2021|0.09|0.0487|130.26M|125.5M|2021-04-27|Apr 27, 2021|03/2021|0.13|0.072|123.19M|119.96M|2021-02-02|Feb 02, 2021|12/2020|0.13|0.061|118.08M|114.59M|2020-10-27|Oct 27, 2020|09/2020|0.09|0.0277|112.28M|109.63M|2020-07-28|Jul 28, 2020|06/2020|0.04|-0.06|107.21M|102.16M|2020-04-28|Apr 28, 2020|03/2020|-0.09|-0.19|102.65M|100.28M|2020-02-04|Feb 04, 2020|12/2019|-0.11|-0.13|97.05M|94.27M
2021-12-25 14:01:33|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US0017441017|3000|AMN Healthcare Services Stock Price Today   AMN Live Ticker - Investing.com|5.78B|5780000000|122.33|507,161|76.55%|67.31-124.62|118.37-122.71|121.33|47275009|0.27|26.63|3.25B|3250000000|4.59|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.73|1.3|877.8M|783.09M|2021-08-05|Aug 05, 2021|06/2021|1.64|1.46|857.45M|824.83M|2021-05-06|May 06, 2021|03/2021|1.7|1.37|885.9M|810.31M|2021-02-18|Feb 18, 2021|12/2020|1|0.8826|631.27M|620.67M|2020-11-05|Nov 05, 2020|09/2020|0.82|0.6911|551.63M|520.42M|2020-08-06|Aug 06, 2020|06/2020|0.83|0.64|608.35M|560.78M|2020-05-11|May 11, 2020|03/2020|0.79|0.78|602.46M|601.34M|2020-02-13|Feb 13, 2020|12/2019|0.85|0.75|586.89M|575.38M
2021-12-25 14:01:36|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH||USD|Industrials|Machinery|United States|US4778391049|6200|John Bean Technologies Stock Price Today   JBT Live Ticker - Investing.com|4.86B|4860000000|153.00|149,438|29.9%|110.53-177.56|152.26-154.57|152.69|31768127|1.54|42.01|1.81B|1810000000|3.64|0.40|0.25%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.02|1.18|477.4M|494.96M|2021-07-27|Jul 27, 2021|06/2021|1.19|1|475.5M|453.33M|2021-04-26|Apr 26, 2021|03/2021|0.9|0.7713|417.8M|418.71M|2021-02-22|Feb 22, 2021|12/2020|1.02|0.8925|439.4M|426.31M|2020-10-27|Oct 27, 2020|09/2020|0.83|0.7|419.2M|389.35M|2020-07-27|Jul 27, 2020|06/2020|1.09|0.74|411.5M|396.4M|2020-04-29|Apr 29, 2020|03/2020|1.01|0.75|457.7M|429.61M|2020-02-19|Feb 19, 2020|12/2019|1.5|1.41|545.5M|532.83M
2021-12-25 14:01:39|01105|29662|/equities/matador-resources-co|R2000GROWTH||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US5764852050|288|Matador Stock Price Today   MTDR Live Ticker - Investing.com|4.37B|4370000000|37.23|1,607,013|209.22%|11.82-47.23|37.02-37.98|37.33|117335598|4.38|15.91|1.32B|1320000000|2.34|0.20|0.55%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.25|0.9903|472.35M|376.94M|2021-07-27|Jul 27, 2021|06/2021|1.02|0.7794|412.07M|357.79M|2021-04-28|Apr 28, 2021|03/2021|0.71|0.4095|266.85M|263.91M|2021-02-23|Feb 23, 2021|12/2020|0.27|0.1204|224.24M|239.67M|2020-10-27|Oct 27, 2020|09/2020|0.1|-0.0696|203.1M|192.67M|2020-07-28|Jul 28, 2020|06/2020|-0.03|-0.15|62.92M|165.91M|2020-04-29|Apr 29, 2020|03/2020|0.2|0.01|371.59M|230.3M|2020-02-25|Feb 25, 2020|12/2019|0.39|0.28|288.68M|258.83M
2021-12-25 14:01:42|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH||USD|Industrials|Building Products|United States|US8290731053|3562|Simpson Manufacturing Stock Price Today   SSD Live Ticker - Investing.com|5.82B|5820000000|134.01|173,391|44.27%|91.25-134.64|133.08-134.64|133.34|43439655|1.2|25.82|1.45B|1450000000|5.19|1.00|0.75%|Feb 07, 2022|2022-02-07||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.7|1.77|396.74M|447.72M|2021-07-26|Jul 26, 2021|06/2021|1.66|1.62|410.28M|395.93M|2021-04-26|Apr 26, 2021|03/2021|1.16|0.895|347.64M|313.83M|2021-02-08|Feb 08, 2021|12/2020|0.68|0.6575|293.9M|276.07M|2020-10-26|Oct 26, 2020|09/2020|1.54|0.985|364.3M|316.4M|2020-07-27|Jul 27, 2020|06/2020|1.22|0.55|326.08M|251.94M|2020-04-27|Apr 27, 2020|03/2020|0.83|0.62|283.67M|274.81M|2020-02-03|Feb 03, 2020|12/2019|0.63|0.57|262.51M|263.61M
2021-12-25 14:01:45|01107|961632|/equities/mimecast-ltd|R2000GROWTH||USD|Information Technology|Software|United States|GB00BYT5JK65|1765|Mimecast Ltd Stock Price Today   MIME Live Ticker - Investing.com|5.3B|5300000000|79.47|1,278,741|35.52%|38.84-85.48|78.93-79.54|79.11|66635484|1.47|121.08|553.31M|553310000|0.66|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||24|2021-11-02|Nov 02, 2021|09/2021|0.4|0.3347|147.23M|142.82M|2021-08-03|Aug 03, 2021|06/2021|0.32|0.2967|142.55M|138.09M|2021-05-11|May 11, 2021|03/2021|0.28|0.2313|133.89M|131.21M|2021-02-03|Feb 03, 2021|12/2020|0.33|0.2372|129.64M|126.69M|2020-11-02|Nov 02, 2020|09/2020|0.32|0.2035|122.69M|121.11M|2020-08-03|Aug 03, 2020|06/2020|0.22|0.16|115.18M|113.31M|2020-05-11|May 11, 2020|03/2020|0.15|0.12|114.22M|112.51M|2020-02-10|Feb 10, 2020|12/2019|0.14|0.12|110.16M|108.1M
2021-12-25 14:01:48|01108|1096126|/equities/livent-corp|R2000GROWTH||USD|Materials|Chemicals|United States|US53814L1089|906|Livent Corp Stock Price Today   LTHM Live Ticker - Investing.com|4.04B|4040000000|24.99|2,907,876|33.14%|14.73-33.04|23.95-25.05|24.24|161575016|-|-|379.7M|379700000|-0.08|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||18|2021-11-04|Nov 04, 2021|09/2021|0.03|0.0393|103.6M|96.78M|2021-08-05|Aug 05, 2021|06/2021|0.04|0.0215|102.2M|89.02M|2021-05-03|May 03, 2021|03/2021|0.02|0.0085|91.7M|82.31M|2021-02-18|Feb 18, 2021|12/2020|-0.02|0.0092|82.2M|82.99M|2020-11-05|Nov 05, 2020|09/2020|-0.05|0.0085|72.6M|67.58M|2020-08-06|Aug 06, 2020|06/2020|-0.01|0.02|64.9M|74.64M|2020-05-11|May 11, 2020|03/2020|0.02|0.04|68.5M|90.38M|2020-02-20|Feb 20, 2020|12/2019|0.05|0.05|78.4M|80.87M
2021-12-25 14:01:50|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US25402D1028|581|DigitalOcean Holdings Inc Stock Price Today   DOCN Live Ticker - Investing.com|8.87B|8870000000|81.26|2,461,360|-|35.35-133.4|77.78-81.93|79.24|109166409|-|-|396.42M|396420000|-0.23|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||6|2021-11-04|Nov 04, 2021|09/2021|0.12|0.0711|111.43M|108.66M|2021-08-05|Aug 05, 2021|06/2021|0.08|0.0856|103.81M|98.29M|2021-05-06|May 06, 2021|03/2021|0.03|0.0093|93.7M|90.36M|2021-03-03|Mar 03, 2021|12/2020|-0.07|--|87.5M|--|2021-02-25|Feb 25, 2021|03/2020|-0.19|--|72.79M|--|2021-02-25|Feb 25, 2021|06/2020|-0.03|--|76.91M|--||
2021-12-25 14:01:53|01110|21037|/equities/insperity-inc|R2000GROWTH||USD|Industrials|Professional Services|United States|US45778Q1076|3600|Insperity Stock Price Today   NSP Live Ticker - Investing.com|4.43B|4430000000|115.02|178,090|35.41%|75.24-129.32|113.79-115.58|113.73|38501746|1.54|37.72|6.03B|6030000000|3.05|1.80|1.58%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.89|0.856|1.21B|1.18B|2021-08-02|Aug 02, 2021|06/2021|0.91|0.664|1.19B|1.1B|2021-05-03|May 03, 2021|03/2021|1.82|1.56|1.29B|1.2B|2021-02-11|Feb 11, 2021|12/2020|0.49|0.3025|1.06B|1.05B|2020-11-02|Nov 02, 2020|09/2020|0.91|0.455|1.01B|980.05M|2020-08-03|Aug 03, 2020|06/2020|1.54|1.09|993.37M|1B|2020-05-04|May 04, 2020|03/2020|1.7|1.61|1.23B|1.21B|2020-02-11|Feb 11, 2020|12/2019|0.57|0.55|1.08B|1.05B
2021-12-25 14:01:56|01111|39261|/equities/hertz-global-holdings|R2000GROWTH||USD|Industrials|Trading Companies &amp; Distributors|United States|US42704L1044|4800|Hertz Global Stock Price Today   HRI Live Ticker - Investing.com|4.7B|4700000000|158.55|274,676|138.21%|61.19-203.14|156.45-159.79|155|29658403|2.76|25.55|2.02B|2020000000|6.2|2.00|1.23%|Mar 02, 2022|2022-03-02||||||||||32|2021-10-21|Oct 21, 2021|09/2021|2.38|2.37|550.4M|554.62M|2021-07-22|Jul 22, 2021|06/2021|1.57|1.24|490.9M|459.92M|2021-04-22|Apr 22, 2021|03/2021|1.1|0.2513|453.8M|418.91M|2021-02-18|Feb 18, 2021|12/2020|1.35|1.03|520.4M|497.61M|2020-10-22|Oct 22, 2020|09/2020|1.35|0.8138|456.7M|433.51M|2020-07-23|Jul 23, 2020|06/2020|0.2515|-0.6|368M|358.72M|2020-04-23|Apr 23, 2020|03/2020|0.04|-0.24|436.2M|461.74M|2020-02-27|Feb 27, 2020|12/2019|1.33|1.69|540.1M|553.59M
2021-12-25 14:02:00|01112|21036|/equities/maxlinear-inc|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US57776J1007|1420|MaxLinear Stock Price Today   MXL Live Ticker - Investing.com|5.69B|5690000000|74.09|528,776|101.66%|30.47-75.75|73.43-74.41|73.42|76734936|-|-|839.23M|839230000|-|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.75|0.6736|229.77M|223.92M|2021-07-28|Jul 28, 2021|06/2021|0.53|0.496|205.38M|204.71M|2021-04-28|Apr 28, 2021|03/2021|0.55|0.4973|209.36M|204.6M|2021-02-03|Feb 03, 2021|12/2020|0.39|0.362|194.72M|189.81M|2020-11-05|Nov 05, 2020|09/2020|0.32|0.305|156.63M|156M|2020-07-23|Jul 23, 2020|06/2020|0.09|0.08|65.22M|65.29M|2020-04-29|Apr 29, 2020|03/2020|0.07|0.07|62.03M|62.72M|2020-02-05|Feb 05, 2020|12/2019|0.16|0.16|70.02M|70.06M
2021-12-25 14:02:02|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE||USD|Industrials|Building Products|United States|US90278Q1085|12000|Universal Forest Stock Price Today   UFPI Live Ticker - Investing.com|5.43B|5430000000|87.73|241,082|55.52%|52.58-93.08|87.44-88.38|86.95|61887770|1.5|11.86|9.84B|9840000000|7.4|0.80|0.90%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.83|1.51|2.09B|1.81B|2021-07-21|Jul 21, 2021|06/2021|2.76|1.7|2.7B|2.31B|2021-04-21|Apr 21, 2021|03/2021|1.64|0.8783|1.83B|1.55B|2021-02-24|Feb 24, 2021|12/2020|1.02|0.734|1.39B|1.2B|2020-10-21|Oct 21, 2020|09/2020|1.24|0.925|1.49B|1.31B|2020-07-22|Jul 22, 2020|06/2020|1.05|0.58|1.24B|1.08B|2020-04-22|Apr 22, 2020|03/2020|0.7008|0.62|1.03B|1.05B|2020-02-19|Feb 19, 2020|12/2019|0.61|0.6|998.04M|1.01B
2021-12-25 14:02:05|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US07373V1052|306|Beam Therapeutics Inc Stock Price Today   BEAM Live Ticker - Investing.com|5.78B|5780000000|86.50|589,130|-1.53%|56.45-138.52|83.54-87.5|85.73|66848964|-|-|790K|790000|-6.68|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||12|2021-11-08|Nov 08, 2021|09/2021|-0.42|-0.7245|763K|1.07M|2021-08-10|Aug 10, 2021|06/2021|-1.23|-0.6356|6K|8.34M|2021-05-11|May 11, 2021|03/2021|-3.35|-0.7388|6K|2K|2021-03-15|Mar 15, 2021|12/2020|-1.69|-0.6629|6K|2K|2020-11-10|Nov 10, 2020|09/2020|-0.69|-0.546|6K|1.5K|2020-08-12|Aug 12, 2020|06/2020|-0.69|-0.52|6K|2K|2020-05-12|May 12, 2020|03/2019|-0.37|--|6.00K|--|2020-05-12|May 12, 2020|03/2020|-1.03|-0.51|6K|--
2021-12-25 14:02:08|01115|1054954|/equities/sailpoint-tech|R2000GROWTH||USD|Information Technology|Software|United States|US78781P1057|1394|Sailpoint Technologies Holdings Inc Stock Price Today   SAIL Live Ticker - Investing.com|4.48B|4480000000|48.00|861,913|-14.94%|39.17-64.19|47.35-48.53|48.26|93263655|1.8|-|406.7M|406700000|-0.61|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-09|Nov 09, 2021|09/2021|0.00|-0.0653|110.11M|103.44M|2021-08-09|Aug 09, 2021|06/2021|0.00|-0.0617|102.49M|99.46M|2021-05-10|May 10, 2021|03/2021|0.00|-0.0046|90.76M|91.41M|2021-02-25|Feb 25, 2021|12/2020|0.1|-0.005|103.34M|94.56M|2020-11-05|Nov 05, 2020|09/2020|0.11|-0.0531|94.01M|83.61M|2020-08-06|Aug 06, 2020|06/2020|0.15|-0.04|92.46M|69.05M|2020-05-07|May 07, 2020|03/2020|0.04|-0.03|75.44M|69.24M|2020-02-24|Feb 24, 2020|12/2019|0.15|0.08|89M|85.65M
2021-12-25 14:02:11|01116|1055910|/equities/denali-therapeutics|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US24823R1059|360|Denali Therapeutics Inc Stock Price Today   DNLI Live Ticker - Investing.com|5.79B|5790000000|47.45|480,719|-44.74%|41.1-89|46.4-48.46|46.78|122125581|1.77|1,273.83|352.96M|352960000|0.04|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.69|-0.4646|5.29M|30.28M|2021-08-04|Aug 04, 2021|06/2021|-0.5|-0.4094|22.94M|27.92M|2021-05-03|May 03, 2021|03/2021|-0.58|-0.3396|7.92M|31.62M|2021-02-25|Feb 25, 2021|12/2020|1.91|-0.0935|316.82M|78.21M|2020-11-05|Nov 05, 2020|09/2020|-0.54|3.15|9.39M|494.27M|2020-08-07|Aug 07, 2020|06/2020|-0.56|-0.61|5.85M|3.67M|2020-05-07|May 07, 2020|03/2020|-0.55|-0.57|3.6M|5.01M|2020-02-27|Feb 27, 2020|12/2019|-0.56|-0.58|4.67M|8.62M
2021-12-25 14:02:13|01117|41304|/equities/fate-therap|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US31189P1021|390|Fate Therapeutics Inc Stock Price Today   FATE Live Ticker - Investing.com|6.14B|6140000000|64.34|1,085,736|-35.34%|43.6-121.16|62.87-66.56|64.1|95494036|1.48|-|54.67M|54670000|-2.13|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||28|2021-11-04|Nov 04, 2021|09/2021|-0.45|-0.5695|14.23M|8.1M|2021-08-04|Aug 04, 2021|06/2021|-0.58|-0.5197|13.41M|6.75M|2021-05-05|May 05, 2021|03/2021|-0.48|-0.4346|11.14M|6.58M|2021-02-24|Feb 24, 2021|12/2020|-0.61|-0.3931|15.9M|5.02M|2020-11-05|Nov 05, 2020|09/2020|-0.68|-0.3301|7.56M|7.26M|2020-08-05|Aug 05, 2020|06/2020|-0.35|-0.27|5.47M|13.97M|2020-05-11|May 11, 2020|03/2020|-0.44|-0.39|2.52M|1.77M|2020-03-02|Mar 02, 2020|12/2019|-0.37|-0.39|2.8M|1.79M
2021-12-25 14:02:16|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US0937121079|1316|Bloom Energy Corp Stock Price Today   BE Live Ticker - Investing.com|3.86B|3860000000|22.00|3,791,930|-27.92%|16.82-44.95|21.11-22.17|21.62|175465362|3.62|-|879.1M|879100000|-0.92|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.2|-0.0897|207.23M|239.19M|2021-08-04|Aug 04, 2021|06/2021|-0.23|-0.0642|228.47M|234.56M|2021-05-05|May 05, 2021|03/2021|-0.07|-0.0722|194.01M|207.88M|2021-02-10|Feb 10, 2021|12/2020|-0.08|0.0015|249.39M|220.8M|2020-10-29|Oct 29, 2020|09/2020|-0.04|-0.04|200.3M|225.2M|2020-07-28|Jul 28, 2020|06/2020|-0.23|-0.24|187.9M|171.22M|2020-05-11|May 11, 2020|03/2020|-0.34|-0.38|156.7M|152.45M|2020-03-16|Mar 16, 2020|12/2019|0.04|0.02|213.8M|269.63M
2021-12-25 14:02:19|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US0476491081|3400|Atkore International Group Inc Stock Price Today   ATKR Live Ticker - Investing.com|4.93B|4930000000|106.28|428,500|158.9%|39.73-118.49|105.29-106.62|105.2|46351563|2.42|8.70|2.93B|2930000000|12.22|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||22|2021-11-18|Nov 18, 2021|09/2021|4.39|3.84|923.73M|839.38M|2021-08-03|Aug 03, 2021|06/2021|3.96|3.08|853.66M|727.41M|2021-04-29|Apr 29, 2021|03/2021|2.79|1.83|639.54M|556.8M|2021-02-02|Feb 02, 2021|12/2020|1.88|1.2|511.08M|456.79M|2020-11-19|Nov 19, 2020|09/2020|1.18|0.6755|477.42M|429.93M|2020-08-04|Aug 04, 2020|06/2020|0.67|0.48|384.9M|364.53M|2020-05-05|May 05, 2020|03/2020|0.99|0.85|455.65M|459.39M|2020-02-04|Feb 04, 2020|12/2019|0.94|0.82|447.45M|461.62M
2021-12-25 14:02:21|01120|101888|/equities/q2-holdings|R2000GROWTH||USD|Information Technology|Software|United States|US74736L1098|1750|Q2 Holdings Stock Price Today   QTWO Live Ticker - Investing.com|4.65B|4650000000|81.92|439,578|-36.06%|69.91-148.56|80.61-82.35|81.75|56816830|1.43|-|475.82M|475820000|-2.24|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.03|0.038|127.29M|125.86M|2021-08-04|Aug 04, 2021|06/2021|0.09|0.0732|124.17M|122.79M|2021-05-05|May 05, 2021|03/2021|0.1|0.0831|117.05M|115.61M|2021-02-17|Feb 17, 2021|12/2020|0.02|0.0445|109.67M|106.6M|2020-11-04|Nov 04, 2020|09/2020|0.07|0.0561|104.76M|103.29M|2020-08-05|Aug 05, 2020|06/2020|0.07|-0.02|98.9M|95.29M|2020-05-06|May 06, 2020|03/2020|-0.09|-0.12|93.82M|93.25M|2020-02-19|Feb 19, 2020|12/2019|0.38|0.1|88.67M|88.67M
2021-12-25 14:02:24|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US43283X1054|5800|Hilton Grand Vacations Inc Stock Price Today   HGV Live Ticker - Investing.com|6.13B|6130000000|51.17|673,819|67.99%|28.88-56.33|49.68-51.33|49.75|119837039|2.14|-|1.71B|1710000000|-0.88|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-09|Nov 09, 2021|09/2021|1.56|0.2184|928M|387.74M|2021-07-29|Jul 29, 2021|06/2021|0.1|0.1857|334M|298.55M|2021-04-29|Apr 29, 2021|03/2021|-0.08|-0.0594|235M|219.12M|2021-03-01|Mar 01, 2021|12/2020|-1.68|-0.0452|212M|242.28M|2020-10-29|Oct 29, 2020|09/2020|0.01|-0.1952|208M|217.08M|2020-07-30|Jul 30, 2020|06/2020|-0.52|-0.48|123M|125.03M|2020-04-30|Apr 30, 2020|03/2020|0.09|0.37|351M|381.74M|2020-02-27|Feb 27, 2020|12/2019|1.05|0.53|503M|477.87M
2021-12-25 14:02:27|01122|9222|/equities/denbury-resources-inc|R2000GROWTH||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US24790A1016|698|Denbury Stock Price Today   DEN Live Ticker - Investing.com|3.64B|3640000000|72.62|666,882|190.6%|24.52-91.3|71.9-73.37|71.95|50122417|-|-|1.09B|1090000000|-2.46|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.74|0.5902|343.74M|283.65M|2021-08-05|Aug 05, 2021|06/2021|0.61|0.5877|301.37M|264.36M|2021-05-06|May 06, 2021|03/2021|0.44|0.2367|251.16M|221.49M|2021-02-25|Feb 25, 2021|12/2020|0.58|0.4493|197.07M|197.31M|2020-11-16|Nov 16, 2020|09/2020|0.4|0.2797|193.57M|204.34M|2020-09-02|Sep 02, 2020|06/2020|-0.615|-0.06|117.87M|169.74M|2020-05-18|May 18, 2020|03/2020|0.06|0.03|242.2M|257.52M|2020-02-25|Feb 25, 2020|12/2019|0.09|0.07|310.61M|309.19M
2021-12-25 14:02:30|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US6404911066|1841|Neogen Stock Price Today   NEOG Live Ticker - Investing.com|4.79B|4790000000|44.41|340,841|9.72%|38.62-48.85|44.26-45.29|44.93|107754048|0.43|84.16|502.96M|502960000|0.53|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||33|2021-12-21|Dec 21, 2021|11/2021|0.1|0.17|130.52M|129.06M|2021-09-21|Sep 21, 2021|08/2021|0.16|0.16|128.31M|121.2M|2021-07-20|Jul 20, 2021|05/2021|0.15|0.1383|127.43M|122.32M|2021-03-23|Mar 23, 2021|02/2021|0.125|0.2567|116.71M|106.73M|2020-12-22|Dec 22, 2020|11/2020|0.3|0.3133|115M|115.16M|2020-09-22|Sep 22, 2020|08/2020|0.3|0.275|109.33M|105.79M|2020-07-21|Jul 21, 2020|05/2020|0.31|0.3|109.07M|112.15M|2020-03-24|Mar 24, 2020|02/2020|0.23|0.27|99.87M|102.42M
2021-12-25 14:02:33|01124|40089|/equities/qualys-inc|R2000GROWTH||USD|Information Technology|Software|United States|US74758T3032|1759|Qualys Stock Price Today   QLYS Live Ticker - Investing.com|5.41B|5410000000|139.37|298,820|15.79%|90.26-148.84|137.33-139.69|137.7|38824104|0.7|76.77|396.19M|396190000|1.82|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.86|0.7915|104.9M|104.11M|2021-08-09|Aug 09, 2021|06/2021|0.79|0.6793|99.7M|99M|2021-05-05|May 05, 2021|03/2021|0.74|0.6847|96.76M|95.21M|2021-02-10|Feb 10, 2021|12/2020|0.71|0.7023|94.8M|94.54M|2020-11-04|Nov 04, 2020|09/2020|0.77|0.666|93.07M|91.97M|2020-08-10|Aug 10, 2020|06/2020|0.74|0.64|88.83M|88.17M|2020-05-07|May 07, 2020|03/2020|0.65|0.6|86.26M|85.71M|2020-02-12|Feb 12, 2020|12/2019|0.64|0.59|84.66M|84.68M
2021-12-25 14:02:36|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US29404K1060|4250|Envestnet Stock Price Today   ENV Live Ticker - Investing.com|4.45B|4450000000|81.38|280,592|-2.95%|61-88.45|81-82.17|81.37|54644263|1.24|175.26|1.13B|1130000000|0.46|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.61|0.5796|303.05M|300.77M|2021-08-05|Aug 05, 2021|06/2021|0.67|0.5425|288.74M|283.58M|2021-05-06|May 06, 2021|03/2021|0.64|0.6113|275.11M|273.41M|2021-02-25|Feb 25, 2021|12/2020|0.69|0.649|263.82M|258.5M|2020-11-05|Nov 05, 2020|09/2020|0.72|0.5815|252.6M|246.65M|2020-08-06|Aug 06, 2020|06/2020|0.59|0.47|235.3M|227.72M|2020-05-07|May 07, 2020|03/2020|0.57|0.45|246.54M|242.37M|2020-02-20|Feb 20, 2020|12/2019|0.69|0.68|242.54M|238.89M
2021-12-25 14:02:39|01126|15761|/equities/conmed-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US2074101013|3400|CONMED Stock Price Today   CNMD Live Ticker - Investing.com|4.15B|4150000000|142.02|228,891|25.88%|106.15-159.11|140.56-143.13|139.88|29247120|1.57|72.35|989.5M|989500000|1.96|0.80|0.59%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.8|0.7498|248.83M|255.23M|2021-07-28|Jul 28, 2021|06/2021|0.71|0.6186|255.16M|248.47M|2021-04-28|Apr 28, 2021|03/2021|0.63|0.4362|232.68M|216.77M|2021-01-27|Jan 27, 2021|12/2020|0.84|0.7653|252.83M|262.9M|2020-10-28|Oct 28, 2020|09/2020|0.88|0.2283|237.84M|205.92M|2020-07-29|Jul 29, 2020|06/2020|-0.07|-0.99|157.79M|126.59M|2020-04-29|Apr 29, 2020|03/2020|0.51|0.46|214.01M|214.85M|2020-01-29|Jan 29, 2020|12/2019|0.9|0.89|264.87M|264.83M
2021-12-25 14:02:41|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US78377T1079|736|Ryman Hospitality Properties Stock Price Today   RHP Live Ticker - Investing.com|4.85B|4850000000|89.15|358,663|36.31%|61.24-96.69|88.29-91.06|89.37|54418544|1.73|-|688.46M|688460000|-4.56|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-11-01|Nov 01, 2021|09/2021|-0.16|-0.2695|306.91M|278.41M|2021-08-03|Aug 03, 2021|06/2021|-1.05|-1.44|170.86M|149.59M|2021-05-03|May 03, 2021|03/2021|-1.9|-1.62|84.18M|115.62M|2021-02-26|Feb 26, 2021|12/2020|-1.45|-1.88|126.52M|106.86M|2020-11-03|Nov 03, 2020|09/2020|-2.14|-2.06|70.25M|70.09M|2020-08-04|Aug 04, 2020|06/2020|-3.16|-2.03|14.68M|22.34M|2020-05-07|May 07, 2020|03/2020|-0.85|0.28|313.03M|306.96M|2020-02-25|Feb 25, 2020|12/2019|0.85|0.8|446.29M|433.69M
2021-12-25 14:02:44|01128|16502|/equities/lhc-group|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US50187A1079|21150|LHC Group Stock Price Today   LHCG Live Ticker - Investing.com|4.31B|4310000000|135.99|401,883|-38.2%|108.42-223.8|131.29-136.03|131.98|31671200|0.35|33.40|2.17B|2170000000|4.07|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.45|1.51|565.45M|568.47M|2021-08-04|Aug 04, 2021|06/2021|1.62|1.55|545.91M|550.43M|2021-05-05|May 05, 2021|03/2021|1.39|1.25|524.84M|524.53M|2021-02-25|Feb 25, 2021|12/2020|1.4|1.39|532.33M|535.52M|2020-11-04|Nov 04, 2020|09/2020|1.63|1.34|530.68M|520.42M|2020-08-05|Aug 05, 2020|06/2020|1.23|0.79|487.32M|494.39M|2020-05-07|May 07, 2020|03/2020|0.75|0.69|512.87M|503.97M|2020-02-26|Feb 26, 2020|12/2019|1.15|1.14|531.32M|545.57M
2021-12-25 14:02:47|01129|17001|/equities/papa-johns-international|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US6988131024|16700|Papa Johns Stock Price Today   PZZA Live Ticker - Investing.com|4.82B|4820000000|132.60|349,138|51.47%|78.41-140.68|131.2-133.69|131.12|36363904|0.95|-|2.52B|2520000000|-0.32|1.40|1.13%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.83|0.7133|512.78M|500.92M|2021-08-05|Aug 05, 2021|06/2021|0.93|0.7358|515.01M|494.26M|2021-05-06|May 06, 2021|03/2021|0.9|0.5632|511.75M|469.85M|2021-02-25|Feb 25, 2021|12/2020|0.4|0.4774|469.81M|468.87M|2020-11-05|Nov 05, 2020|09/2020|0.35|0.331|472.94M|466.15M|2020-08-06|Aug 06, 2020|06/2020|0.48|0.47|460.62M|467.47M|2020-05-06|May 06, 2020|03/2020|0.15|0.4|409.86M|413.01M|2020-02-26|Feb 26, 2020|12/2019|0.37|0.32|417.51M|403.74M
2021-12-25 14:02:51|01130|16008|/equities/the-ensign-group|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US29358P1012|24400|The Ensign Stock Price Today   ENSG Live Ticker - Investing.com|4.47B|4470000000|81.80|278,304|12.33%|68.29-98.66|81.33-82.51|82.14|54704806|0.95|24.18|2.56B|2560000000|3.38|0.22|0.27%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.91|0.9|668.53M|666.52M|2021-07-28|Jul 28, 2021|06/2021|0.89|0.88|638.5M|646.73M|2021-04-29|Apr 29, 2021|03/2021|0.87|0.835|627.25M|631.97M|2021-02-03|Feb 03, 2021|12/2020|0.8|0.78|629.03M|642.5M|2020-10-28|Oct 28, 2020|09/2020|0.78|0.7275|599.26M|599.26M|2020-08-05|Aug 05, 2020|06/2020|0.73|0.54|584.7M|573.75M|2020-05-11|May 11, 2020|03/2020|0.77|0.61|589.61M|582.83M|2020-02-05|Feb 05, 2020|12/2019|0.6|0.55|555.98M|550.56M
2021-12-25 14:02:54|01131|101895|/equities/trinet-grou|R2000GROWTH||USD|Industrials|Professional Services|United States|US8962881079|2700|Trinet Grou Stock Price Today   TNET Live Ticker - Investing.com|6.22B|6220000000|94.59|240,222|15.16%|69.45-109.4|94.52-95.22|94.04|65749724|1.27|21.72|4.37B|4370000000|4.35|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||30|2021-10-25|Oct 25, 2021|09/2021|1.31|0.79|297M|248.03M|2021-07-26|Jul 26, 2021|06/2021|1.56|0.8125|302M|237M|2021-04-26|Apr 26, 2021|03/2021|1.66|1.3|309M|280.46M|2021-02-16|Feb 16, 2021|12/2020|0.44|0.256|221M|195.57M|2020-10-26|Oct 26, 2020|09/2020|0.56|0.16|216M|179.43M|2020-07-27|Jul 27, 2020|06/2020|2.03|1.08|335M|268.46M|2020-04-28|Apr 28, 2020|03/2020|1.41|0.91|283M|244.12M|2020-02-13|Feb 13, 2020|12/2019|0.84|0.84|226M|226.2M
2021-12-25 14:02:56|01132|16842|/equities/overstock.com|R2000GROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US6903701018|1750|Overstockcom Stock Price Today   OSTK Live Ticker - Investing.com|2.7B|2700000000|62.85|1,230,209|10.73%|46.75-112.2|61.18-63.36|61.97|43014524|4.16|20.02|3.49B|3490000000|3.14|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.54|0.4325|689.39M|682.83M|2021-07-29|Jul 29, 2021|06/2021|0.73|0.6739|795M|767.42M|2021-04-29|Apr 29, 2021|03/2021|0.56|0.04|659.86M|582.35M|2021-02-24|Feb 24, 2021|12/2020|0.26|0.2117|684.02M|669.99M|2020-10-29|Oct 29, 2020|09/2020|0.5|-0.0194|731.65M|585.58M|2020-07-30|Jul 30, 2020|06/2020|0.84|-0.07|782.54M|597.6M|2020-04-30|Apr 30, 2020|03/2020|-0.4|-0.63|351.57M|332.3M|2020-03-13|Mar 13, 2020|12/2019|-0.7127|-0.34|370.88M|356.66M
2021-12-25 14:03:00|01133|16954|/equities/perficient|R2000GROWTH||USD|Information Technology|IT Services|United States|US71375U1016|4277|Perficient Stock Price Today   PRFT Live Ticker - Investing.com|4.3B|4300000000|130.52|472,307|171.35%|46.02-153.28|125.42-131.41|127.57|32938449|1.45|79.37|708.85M|708850000|1.64|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.88|0.8543|192.82M|190.12M|2021-07-29|Jul 29, 2021|06/2021|0.84|0.7857|184.14M|176.22M|2021-04-29|Apr 29, 2021|03/2021|0.75|0.6743|169.34M|166.62M|2021-02-25|Feb 25, 2021|12/2020|0.76|0.7017|162.55M|161.44M|2020-10-29|Oct 29, 2020|09/2020|0.67|0.5983|157.68M|156.3M|2020-07-30|Jul 30, 2020|06/2020|0.57|0.46|146.34M|141.85M|2020-05-07|May 07, 2020|03/2020|0.51|0.5|145.56M|144.53M|2020-02-25|Feb 25, 2020|12/2019|0.58|0.57|145.16M|145.55M
2021-12-25 14:03:03|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH||USD|Financial|Insurance|United States|US49714P1084|329|Kinsale Capital Group Inc Stock Price Today   KNSL Live Ticker - Investing.com|5.12B|5120000000|224.37|110,152|8.24%|153.12-225.7|219.51-225.7|221.13|22818845|0.86|36.32|595.41M|595410000|6.18|0.44|0.21%|Mar 01, 2022|2022-03-01||||||||||21|2021-10-28|Oct 28, 2021|09/2021|1.59|0.9856|197.62M|189.8M|2021-07-29|Jul 29, 2021|06/2021|1.28|1.08|194.06M|156.72M|2021-04-29|Apr 29, 2021|03/2021|1.11|0.8147|168.88M|145.2M|2021-02-18|Feb 18, 2021|12/2020|1.14|0.787|149.91M|139.89M|2020-10-29|Oct 29, 2020|09/2020|0.42|0.7388|144.78M|120.74M|2020-07-30|Jul 30, 2020|06/2020|0.84|0.68|134.09M|108.98M|2020-04-30|Apr 30, 2020|03/2020|0.76|0.64|124.04M|108.31M|2020-02-20|Feb 20, 2020|12/2019|0.63|0.64|112.14M|92M
2021-12-25 14:03:05|01135|16044|/equities/exlservice-holdin|R2000GROWTH||USD|Information Technology|IT Services|United States|US3020811044|31900|ExlServices Stock Price Today   EXLS Live Ticker - Investing.com|4.66B|4660000000|139.82|149,941|62.17%|76.39-140.09|136.41-140.1|138.39|33302912|0.87|40.46|1.08B|1080000000|3.46|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.3|1.06|290.33M|276.55M|2021-07-29|Jul 29, 2021|06/2021|1.14|1.01|275.06M|261.09M|2021-04-29|Apr 29, 2021|03/2021|1.18|0.9958|261.42M|252.77M|2021-02-25|Feb 25, 2021|12/2020|1.14|1.07|248.95M|246.53M|2020-10-29|Oct 29, 2020|09/2020|1.04|1.01|241.02M|239.33M|2020-08-06|Aug 06, 2020|06/2020|0.53|0.31|222.47M|208.82M|2020-05-07|May 07, 2020|03/2020|0.81|0.75|245.99M|250.18M|2020-02-27|Feb 27, 2020|12/2019|0.79|0.73|256.87M|251.84M
2021-12-25 14:03:08|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE||USD|Financial|Insurance|United States|US7496071074|869|RLI Stock Price Today   RLI Live Ticker - Investing.com|4.95B|4950000000|109.38|115,867|5.4%|95.53-117.84|109.06-110.09|109.32|45244505|0.38|18.63|1.16B|1160000000|5.87|1.00|0.96%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.65|0.5204|356.25M|345.21M|2021-07-21|Jul 21, 2021|06/2021|1.09|0.7768|358.98M|322.05M|2021-04-21|Apr 21, 2021|03/2021|0.87|0.6451|294.9M|267.99M|2021-01-27|Jan 27, 2021|12/2020|0.75|0.6494|300.58M|297.78M|2020-10-21|Oct 21, 2020|09/2020|0.42|0.0109|302.86M|285.93M|2020-07-22|Jul 22, 2020|06/2020|0.77|0.53|287.15M|280.82M|2020-04-21|Apr 21, 2020|03/2020|0.66|0.64|245.83M|252.37M|2020-01-22|Jan 22, 2020|12/2019|0.63|0.59|273.83M|287.15M
2021-12-25 14:03:12|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US88322Q1085|365|TG Stock Price Today   TGTX Live Ticker - Investing.com|2.54B|2540000000|19.39|1,636,609|-63.65%|12.62-56.62|18.19-19.56|18.35|130950395|1.91|-|4.4M|4400000|-2.64|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||32|2021-11-04|Nov 04, 2021|09/2021|-0.65|-0.57|2.03M|2.97M|2021-08-02|Aug 02, 2021|06/2021|-0.59|-0.52|1.55M|3.61M|2021-05-10|May 10, 2021|03/2021|-0.69|-0.5563|793K|820.29K|2021-03-02|Mar 02, 2021|12/2020|-0.71|-0.5986|38K|19K|2020-11-09|Nov 09, 2020|09/2020|-0.73|-0.4133|38K|19K|2020-08-10|Aug 10, 2020|06/2020|-0.47|-0.34|38K|22.8K|2020-05-11|May 11, 2020|03/2020|-0.48|-0.36|38K|22.8K|2020-03-03|Mar 03, 2020|12/2019|-0.44|-0.42|38K|22.8K
2021-12-25 14:03:15|01138|955557|/equities/alarm.com-holdings|R2000GROWTH||USD|Information Technology|Software|United States|US0116421050|1482|Alarm.com Holdings Inc Stock Price Today   ALRM Live Ticker - Investing.com|4.15B|4150000000|82.82|185,697|-16.24%|73.61-108.36|81.77-83.03|82.24|50060440|1.15|72.60|719.26M|719260000|1.14|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.53|0.3788|192.32M|176.81M|2021-08-05|Aug 05, 2021|06/2021|0.54|0.3925|188.86M|162.64M|2021-05-04|May 04, 2021|03/2021|0.5|0.3786|172.5M|154.25M|2021-02-25|Feb 25, 2021|12/2020|0.45|0.2683|165.58M|146.04M|2020-11-05|Nov 05, 2020|09/2020|0.49|0.3144|158.85M|129.51M|2020-08-05|Aug 05, 2020|06/2020|0.41|0.31|141.64M|118.64M|2020-05-07|May 07, 2020|03/2020|0.42|0.34|151.94M|125.36M|2020-02-25|Feb 25, 2020|12/2019|0.43|0.33|140.49M|113.6M
2021-12-25 14:03:18|01139|16078|/equities/franklin-electric|R2000GROWTH||USD|Industrials|Machinery|United States|US3535141028|5400|Franklin Electric Stock Price Today   FELE Live Ticker - Investing.com|4.24B|4240000000|91.42|126,237|30.66%|67.68-96.95|87.57-92.83|91.21|46430743|0.96|30.74|1.55B|1550000000|2.97|0.70|0.79%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.98|0.8975|459.02M|432.61M|2021-07-27|Jul 27, 2021|06/2021|0.83|0.8025|437.28M|389.25M|2021-04-27|Apr 27, 2021|03/2021|0.59|0.3675|333.05M|301.23M|2021-02-16|Feb 16, 2021|12/2020|0.57|0.52|321.11M|311.7M|2020-10-27|Oct 27, 2020|09/2020|0.83|0.6325|351.19M|326.66M|2020-07-28|Jul 28, 2020|06/2020|0.54|0.45|308.28M|298.26M|2020-04-28|Apr 28, 2020|03/2020|0.24|0.19|266.75M|281.9M|2020-02-18|Feb 18, 2020|12/2019|0.43|0.51|320.11M|321.53M
2021-12-25 14:03:21|01140|1156199|/equities/cerence-inc|R2000GROWTH||USD|Information Technology|Software|United States|US1567271093|1700|Cerence Inc Stock Price Today   CRNC Live Ticker - Investing.com|3.04B|3040000000|78.92|578,944|-24.88%|63-138.35|72.07-79.04|72.24|38538050|-|69.31|387.18M|387180000|1.14|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||13|2021-11-22|Nov 22, 2021|09/2021|0.66|0.5652|98.08M|97.92M|2021-08-09|Aug 09, 2021|06/2021|0.62|0.5436|96.8M|95.96M|2021-05-10|May 10, 2021|03/2021|0.69|0.5236|98.66M|93.44M|2021-02-08|Feb 08, 2021|12/2020|0.59|0.505|94.96M|87.92M|2020-11-16|Nov 16, 2020|09/2020|0.61|0.3429|90.88M|79.6M|2020-08-04|Aug 04, 2020|06/2020|0.31|0.08|74.8M|61.45M|2020-05-07|May 07, 2020|03/2020|0.43|0.2|86.5M|74.54M|2020-02-11|Feb 11, 2020|12/2019|0.29|0.28|77.5M|77.7M
2021-12-25 14:03:24|01141|942650|/equities/nevro-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US64157F1030|843|Nevro Corp Stock Price Today   NVRO Live Ticker - Investing.com|3B|3000000000|86.09|496,371|-52.8%|79.44-185.23|85.56-87.02|86.19|34904128|1.06|-|393.87M|393870000|-3.12|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||28|2021-11-08|Nov 08, 2021|09/2021|-1.44|-0.8721|93.21M|91.59M|2021-08-04|Aug 04, 2021|06/2021|-0.62|-0.733|102.33M|102.32M|2021-05-05|May 05, 2021|03/2021|-0.85|-0.8466|88.61M|85.26M|2021-02-24|Feb 24, 2021|12/2020|-0.21|-0.3339|109.73M|107.92M|2020-11-05|Nov 05, 2020|09/2020|-0.29|-0.5876|108.46M|104M|2020-08-05|Aug 05, 2020|06/2020|-1.21|-1.63|56.39M|37.86M|2020-05-05|May 05, 2020|03/2020|-0.78|-0.99|87.47M|88.06M|2020-02-25|Feb 25, 2020|12/2019|-0.44|-0.63|114.37M|111.8M
2021-12-25 14:03:27|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US6267551025|7400|Murphy USA Stock Price Today   MUSA Live Ticker - Investing.com|4.91B|4910000000|191.63|207,340|47.23%|119.47-197.28|191.58-195.35|193.56|25633198|0.95|14.83|15.45B|15450000000|12.92|1.16|0.63%|Feb 02, 2022|2022-02-02||||||||||31|2021-10-27|Oct 27, 2021|09/2021|3.98|3.44|4.6B|4.44B|2021-07-28|Jul 28, 2021|06/2021|4.79|3.09|4.46B|4.24B|2021-04-28|Apr 28, 2021|03/2021|2|1.47|3.54B|3.4B|2021-02-03|Feb 03, 2021|12/2020|2.16|2.17|2.86B|2.97B|2020-10-28|Oct 28, 2020|09/2020|2.61|2.49|2.84B|2.93B|2020-07-21|Jul 21, 2020|06/2020|5.69|5.15|2.38B|2.53B|2020-04-17|Apr 17, 2020|03/2020|2.92|2.66|3.18B|3.05B|2020-01-29|Jan 29, 2020|12/2019|1.54|1.46|3.46B|3.58B
2021-12-25 14:03:30|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US1474481041|2500|Casella Stock Price Today   CWST Live Ticker - Investing.com|4.29B|4290000000|83.49|190,802|35.6%|53.43-89.84|83.41-84.26|83.16|51397973|0.93|44.89|847.62M|847620000|1.86|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.34|0.2679|241.97M|226.49M|2021-07-29|Jul 29, 2021|06/2021|0.25|0.2407|215.88M|209.71M|2021-04-29|Apr 29, 2021|03/2021|0.09|0.0445|189.53M|188.46M|2021-02-18|Feb 18, 2021|12/2020|0.17|0.1381|200.24M|197.52M|2020-10-29|Oct 29, 2020|09/2020|0.37|0.292|202.67M|200.54M|2020-08-03|Aug 03, 2020|06/2020|0.27|0.06|188.77M|183.79M|2020-05-07|May 07, 2020|03/2020|0.05|-0.03|182.91M|177.05M|2020-02-20|Feb 20, 2020|12/2019|0.21|0.21|193.62M|193.63M
2021-12-25 14:03:33|01144|1088200|/equities/sonos-inc|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US83570H1086|1525|Sonos Inc Stock Price Today   SONO Live Ticker - Investing.com|3.8B|3800000000|29.90|2,520,549|22.34%|22.64-44.72|29.64-30.15|29.98|127128556|1.88|25.18|1.72B|1720000000|1.19|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||18|2021-11-17|Nov 17, 2021|09/2021|-0.07|-0.0883|359.54M|360.23M|2021-08-11|Aug 11, 2021|06/2021|0.12|-0.1717|378.67M|315.2M|2021-05-12|May 12, 2021|03/2021|0.12|-0.2217|332.95M|248.49M|2021-02-10|Feb 10, 2021|12/2020|1.01|0.86|645.58M|589.86M|2020-11-18|Nov 18, 2020|09/2020|0.15|0.02|339.84M|298.77M|2020-08-05|Aug 05, 2020|06/2020|-0.52|-0.26|249.31M|235.78M|2020-05-06|May 06, 2020|03/2020|-0.48|-0.28|175.1M|206.24M|2020-02-06|Feb 06, 2020|12/2019|0.6|0.48|562.08M|545.57M
2021-12-25 14:03:36|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US50015M1099|85|Kodiak Sciences Inc Stock Price Today   KOD Live Ticker - Investing.com|4.87B|4870000000|94.91|231,041|-38.38%|73.19-171.21|92.28-96|94.15|51304999|-|-|-|-|-4.33|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||18|2021-11-09|Nov 09, 2021|09/2021|-1.3|-1.1|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.08|-0.9801|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.98|-0.9208|0.00|0.00|2021-03-01|Mar 01, 2021|12/2020|-0.97|-0.5281|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.8|-0.6452|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.58|-0.62|0.00|--|2020-05-11|May 11, 2020|03/2020|-0.54|-0.47|0.00|--|2020-03-16|Mar 16, 2020|12/2019|-0.4|-0.35|0.00|--
2021-12-25 14:03:38|01146|1166732|/equities/fubotv-inc|R2000GROWTH||USD|Communication Services|Interactive Media &amp; Services|United States|US35953D1046|220|Fubotv Inc Stock Price Today   FUBO Live Ticker - Investing.com|2.72B|2720000000|17.70|7,038,507|-59.94%|14.64-57.23|16.36-18.01|16.59|153858200|3.08|-|512.37M|512370000|-4.47|N/A|N/A|Jun 13, 2022|2022-06-13||||||||||10|2021-11-09|Nov 09, 2021|09/2021|-0.74|-0.6143|156.69M|143.54M|2021-08-10|Aug 10, 2021|06/2021|-0.68|-0.4857|130.88M|121.43M|2021-05-11|May 11, 2021|03/2021|-0.59|-0.545|119.72M|103.9M|2021-03-02|Mar 02, 2021|12/2020|-2.47|-0.7014|105.1M|95.09M|2020-11-10|Nov 10, 2020|09/2020|-1.65|-0.6175|61.2M|54.27M|2020-09-02|Sep 02, 2020|06/2020|-2.08|--|44.17M|--|2020-07-06|Jul 06, 2020|03/2020|-1.83|--|7.30M|--|2020-05-29|May 29, 2020|12/2019|-1.57|--|4.27M|--
2021-12-25 14:03:40|01147|1010718|/equities/appian-corp|R2000GROWTH||USD|Information Technology|Software|United States|US03782L1017|1460|Appian Corp Stock Price Today   APPN Live Ticker - Investing.com|5.12B|5120000000|71.98|540,701|-54.44%|62.91-258.33|69.39-72.46|71.1|71183226|1.74|-|345.91M|345910000|-0.98|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.22|-0.1919|92.42M|91.05M|2021-08-05|Aug 05, 2021|06/2021|-0.24|-0.2298|83M|78.12M|2021-05-06|May 06, 2021|03/2021|-0.06|-0.1277|88.86M|82.71M|2021-02-18|Feb 18, 2021|12/2020|-0.03|-0.1665|81.63M|73.98M|2020-11-05|Nov 05, 2020|09/2020|0.00|-0.1674|77.3M|70.85M|2020-08-06|Aug 06, 2020|06/2020|-0.12|-0.25|66.78M|61.12M|2020-05-07|May 07, 2020|03/2020|-0.12|-0.2|78.86M|70.45M|2020-02-20|Feb 20, 2020|12/2019|-0.11|-0.14|68.62M|69.78M
2021-12-25 14:03:44|01148|24317|/equities/vonage-holdings-corp|R2000GROWTH||USD|Information Technology|Software|United States|US92886T2015|2198|Vonage Stock Price Today   VG Live Ticker - Investing.com|5.25B|5250000000|20.76|4,888,996|50.98%|10.85-20.85|20.75-20.8|20.79|252677044|0.58|-|1.37B|1370000000|-0.07|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.04|0.0406|358.34M|347.37M|2021-08-05|Aug 05, 2021|06/2021|0.05|0.0399|351.47M|333.87M|2021-05-06|May 06, 2021|03/2021|0.05|0.0458|332.9M|316.24M|2021-02-18|Feb 18, 2021|12/2020|0.02|0.048|323.3M|316.16M|2020-11-05|Nov 05, 2020|09/2020|0.07|0.0274|316.65M|308.42M|2020-08-06|Aug 06, 2020|06/2020|0.04|0.04|310.53M|292.78M|2020-05-07|May 07, 2020|03/2020|0.05|0.01|297.46M|279.43M|2020-02-18|Feb 18, 2020|12/2019|0.06|0.05|309.69M|305.51M
2021-12-25 14:03:46|01149|940816|/equities/trupanion-inc|R2000GROWTH||USD|Financial|Insurance|United States|US8982021060|0|Trupanion Inc Stock Price Today   TRUP Live Ticker - Investing.com|5.39B|5390000000|133.60|407,902|10.73%|69.74-158.25|128.67-134.05|129.5|40368077|1.95|-|647.31M|647310000|-0.81|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||29|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.1838|181.67M|177.58M|2021-08-05|Aug 05, 2021|06/2021|-0.23|-0.1283|168.26M|164.88M|2021-04-29|Apr 29, 2021|03/2021|-0.31|-0.078|154.69M|151.94M|2021-02-10|Feb 10, 2021|12/2020|-0.09|-0.035|142.69M|139.24M|2020-10-29|Oct 29, 2020|09/2020|-0.07|-0.04|130.12M|126.52M|2020-08-04|Aug 04, 2020|06/2020|0.04|-0.03|117.92M|114.6M|2020-04-30|Apr 30, 2020|03/2020|-0.03|-0.04|111.3M|110.1M|2020-02-13|Feb 13, 2020|12/2019|0.02|0.01|105.48M|104.89M
2021-12-25 14:03:50|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US16115Q3083|4318|Chart Industries Stock Price Today   GTLS Live Ticker - Investing.com|5.72B|5720000000|157.24|349,718|29.9%|115.21-206.29|154.69-159.31|155.92|36383919|1.58|74.66|1.25B|1250000000|2.11|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.55|0.8374|328.3M|347.22M|2021-07-22|Jul 22, 2021|06/2021|0.8|0.7995|322M|318.46M|2021-04-22|Apr 22, 2021|03/2021|0.8|0.6976|288.5M|306.82M|2021-02-18|Feb 18, 2021|12/2020|1.27|0.7685|312.4M|304.66M|2020-10-22|Oct 22, 2020|09/2020|0.63|0.6134|273.2M|300.59M|2020-07-23|Jul 23, 2020|06/2020|0.63|0.39|310.4M|293.87M|2020-04-23|Apr 23, 2020|03/2020|0.57|0.51|321.1M|328.22M|2020-02-13|Feb 13, 2020|12/2019|0.72|0.9|342.4M|379.65M
2021-12-25 14:03:52|01151|1153169|/equities/progyny-inc|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US74340E1038|210|Progyny Inc Stock Price Today   PGNY Live Ticker - Investing.com|4.65B|4650000000|51.47|714,765|22.08%|38.61-68.32|50.19-51.99|51.03|90430297|-|57.36|473.36M|473360000|0.9|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||15|2021-11-04|Nov 04, 2021|09/2021|0.17|0.0622|122.28M|126.72M|2021-08-05|Aug 05, 2021|06/2021|0.19|0.0834|128.65M|129.29M|2021-05-06|May 06, 2021|03/2021|0.15|0.0907|122.13M|121.45M|2021-02-24|Feb 24, 2021|12/2020|0.07|0.0644|100.3M|97.86M|2020-11-05|Nov 05, 2020|09/2020|0.05|0.0514|98.93M|92.54M|2020-08-05|Aug 05, 2020|06/2020|-0.02|-0.02|64.61M|48.3M|2020-05-12|May 12, 2020|03/2020|0.04|0.02|81.02M|71.81M|2020-03-05|Mar 05, 2020|12/2019|0.01|0.01|65.12M|66.07M
2021-12-25 14:03:57|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH||USD|Financial|Banks|United States|US82837P4081|249|Silvergate Capital Corp Stock Price Today   SI Live Ticker - Investing.com|4.73B|4730000000|155.74|1,232,073|144.99%|56-239.26|146.16-157.19|147.75|30385394|-|57.61|94.72M|94720000|2.7|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||14|2021-10-19|Oct 19, 2021|09/2021|0.88|0.7113|51.98M|47.68M|2021-07-20|Jul 20, 2021|06/2021|0.8|0.51|42.74M|35.64M|2021-04-20|Apr 20, 2021|03/2021|0.55|0.51|31.4M|30.88M|2021-01-20|Jan 20, 2021|12/2020|0.47|0.3833|27.06M|23.76M|2020-10-26|Oct 26, 2020|09/2020|0.37|0.225|23.27M|20.58M|2020-07-27|Jul 27, 2020|06/2020|0.29|0.19|23.45M|20.2M|2020-04-29|Apr 29, 2020|03/2020|0.2298|0.18|24.99M|19M|2020-01-29|Jan 29, 2020|12/2019|0.19|0.13|23.24M|18.3M
2021-12-25 14:04:01|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH||USD|Industrials|Trading Companies &amp; Distributors|United States|US03820C1053|5998|Applied Industrial Technologies Stock Price Today   AIT Live Ticker - Investing.com|3.91B|3910000000|101.57|130,130|30.07%|70.08-109.87|99.56-102.45|100.49|38457425|1.44|24.51|3.38B|3380000000|4.14|1.32|1.35%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.36|1.26|891.68M|877.01M|2021-08-17|Aug 17, 2021|06/2021|1.5|1.17|895.89M|843.61M|2021-04-29|Apr 29, 2021|03/2021|1.37|1.05|840.94M|816.92M|2021-01-28|Jan 28, 2021|12/2020|0.98|0.7625|751.29M|736.73M|2020-10-28|Oct 28, 2020|09/2020|0.89|0.635|747.81M|727.3M|2020-08-12|Aug 12, 2020|06/2020|0.8|0.68|725.08M|739.29M|2020-04-30|Apr 30, 2020|03/2020|1.02|1.01|830.8M|858.94M|2020-01-23|Jan 23, 2020|12/2019|0.97|0.95|833.38M|833.05M
2021-12-25 14:04:04|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US0434361046|7750|Asbury Automotive Stock Price Today   ABG Live Ticker - Investing.com|3.8B|3800000000|164.42|329,841|17.58%|137.16-230.96|161.54-165.66|163.61|23135704|1.52|6.62|9.42B|9420000000|24.82|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-26|Oct 26, 2021|09/2021|7.36|6.36|2.41B|2.27B|2021-07-27|Jul 27, 2021|06/2021|7.78|5.09|2.58B|2.36B|2021-04-27|Apr 27, 2021|03/2021|4.68|3.67|2.19B|2.06B|2021-02-02|Feb 02, 2021|12/2020|4.44|4.13|2.23B|2.18B|2020-10-27|Oct 27, 2020|09/2020|4.08|3.94|1.85B|1.89B|2020-07-28|Jul 28, 2020|06/2020|2.52|2.49|1.45B|1.43B|2020-05-05|May 05, 2020|03/2020|1.8|1.67|1.61B|1.6B|2020-02-03|Feb 03, 2020|12/2019|2.53|2.34|1.89B|1.88B
2021-12-25 14:04:07|01155|1096077|/equities/arvinas-holding|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US04335A1051|179|Arvinas Inc Stock Price Today   ARVN Live Ticker - Investing.com|4.3B|4300000000|81.25|403,487|-1.18%|56.59-108.4|77.4-81.46|78.33|52871645|-|-|22.58M|22580000|-3.8|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||18|2021-11-03|Nov 03, 2021|09/2021|-0.94|-0.6387|9.28M|26.89M|2021-08-05|Aug 05, 2021|06/2021|-1.03|-0.863|5.54M|5.6M|2021-05-04|May 04, 2021|03/2021|-0.84|-0.8341|5.54M|3.68M|2021-03-01|Mar 01, 2021|12/2020|-0.99|-0.7579|2.22M|6.89M|2020-11-05|Nov 05, 2020|09/2020|-0.79|-0.6808|7.6M|5.22M|2020-08-04|Aug 04, 2020|06/2020|-0.65|-0.59|5.75M|5.36M|2020-04-28|Apr 28, 2020|03/2020|-0.56|-0.57|6.24M|4.44M|2020-03-16|Mar 16, 2020|12/2019|-0.56|-0.54|4.89M|5.34M
2021-12-25 14:04:10|01156|13079|/equities/cabot-microelectr|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US12571T1007|2200|Cabot micro Stock Price Today   CCMP Live Ticker - Investing.com|5.4B|5400000000|189.98|306,959|32.09%|119.19-198.6|188.11-190.55|187.49|28413496|1.18|-|1.2B|1200000000|-2.37|1.84|1.00%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-11|Nov 11, 2021|09/2021|1.62|1.87|311.92M|311.67M|2021-08-04|Aug 04, 2021|06/2021|1.86|2|309.52M|308.44M|2021-05-05|May 05, 2021|03/2021|1.71|1.94|290.53M|300.67M|2021-02-04|Feb 04, 2021|12/2020|1.92|1.73|287.86M|278.34M|2020-11-12|Nov 12, 2020|09/2020|1.96|1.75|274.21M|281.74M|2020-08-05|Aug 05, 2020|06/2020|1.8|1.54|274.73M|271.98M|2020-05-06|May 06, 2020|03/2020|1.75|1.7|284.19M|285.93M|2020-02-06|Feb 06, 2020|12/2019|1.92|1.61|283.14M|283.46M
2021-12-25 14:04:13|01157|1080050|/equities/focus-financial-partners|R2000GROWTH||USD|Financial|Capital Markets|United States|US34417P1003|3600|Focus Financial Partners Inc Stock Price Today   FOCS Live Ticker - Investing.com|5.1B|5100000000|59.50|435,507|33.08%|40.93-69.13|58.47-59.55|58.5|85670616|1.23|490.68|1.65B|1650000000|0.12|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.9648|0.9648|454.54M|444.64M|2021-08-05|Aug 05, 2021|06/2021|0.84|0.9525|425.36M|413.46M|2021-05-06|May 06, 2021|03/2021|0.9222|0.8633|394.18M|381.74M|2021-02-18|Feb 18, 2021|12/2020|0.72|0.84|379.67M|379.69M|2020-11-11|Nov 11, 2020|09/2020|0.7582|0.7237|331.48M|325.21M|2020-08-06|Aug 06, 2020|06/2020|0.71|0.61|313.11M|301.44M|2020-05-07|May 07, 2020|03/2020|0.74|0.67|337.05M|323.59M|2020-02-20|Feb 20, 2020|12/2019|0.75|0.6|340.23M|321.65M
2021-12-25 14:04:15|01158|17169|/equities/steven-madden|R2000GROWTH||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US5562691080|2450|Steven Madden Stock Price Today   SHOO Live Ticker - Investing.com|3.62B|3620000000|44.44|626,226|28.29%|32.31-51.56|44.07-44.91|44.74|81392991|1.27|25.23|1.64B|1640000000|1.76|0.60|1.28%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.82|0.7716|525.07M|526.45M|2021-07-28|Jul 28, 2021|06/2021|0.48|0.3099|394.8M|373.01M|2021-04-28|Apr 28, 2021|03/2021|0.33|0.1688|358.9M|333.62M|2021-02-25|Feb 25, 2021|12/2020|0.27|0.2127|349.07M|344M|2020-10-27|Oct 27, 2020|09/2020|0.39|0.2224|342.83M|328.74M|2020-07-29|Jul 29, 2020|06/2020|-0.19|-0.27|141.36M|180.49M|2020-05-28|May 28, 2020|03/2020|0.16|0.17|355.68M|354.95M|2020-02-27|Feb 27, 2020|12/2019|0.39|0.39|414.91M|424.05M
2021-12-25 14:04:21|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH||USD|Information Technology|Software|United States|US10316T1043|1934|Box Inc Stock Price Today   BOX Live Ticker - Investing.com|3.97B|3970000000|26.78|2,279,949|38.83%|16.85-27.41|26.08-26.88|26.2|148299517|1.32|-|839.88M|839880000|-0.32|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||28|2021-11-30|Nov 30, 2021|10/2021|0.22|0.2087|224.04M|218.61M|2021-08-25|Aug 25, 2021|07/2021|0.21|0.1854|214.49M|212.7M|2021-05-27|May 27, 2021|04/2021|0.18|0.1725|202.44M|200.42M|2021-03-02|Mar 02, 2021|01/2021|0.22|0.1725|198.91M|196.59M|2020-12-01|Dec 01, 2020|10/2020|0.2|0.1445|196M|194.27M|2020-08-26|Aug 26, 2020|07/2020|0.18|0.12|192.29M|189.64M|2020-05-27|May 27, 2020|04/2020|0.1|0.05|183.56M|181.95M|2020-02-26|Feb 26, 2020|01/2020|0.07|0.04|183.59M|181.59M
2021-12-25 14:04:24|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US81619Q1058|42350|Select Medical Stock Price Today   SEM Live Ticker - Investing.com|3.89B|3890000000|29.03|640,389|7.68%|25.62-43.6|28.58-29.19|28.69|134144993|1.29|9.12|7.65B|7650000000|3.18|0.50|1.77%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.57|0.5228|1.53B|1.44B|2021-08-05|Aug 05, 2021|06/2021|1.22|0.558|1.56B|1.44B|2021-05-06|May 06, 2021|03/2021|0.82|0.6069|1.55B|1.44B|2021-02-25|Feb 25, 2021|12/2020|0.57|0.358|1.46B|1.41B|2020-10-29|Oct 29, 2020|09/2020|0.56|0.292|1.42B|1.37B|2020-07-30|Jul 30, 2020|06/2020|0.38|0.02|1.23B|1.15B|2020-04-30|Apr 30, 2020|03/2020|0.37|0.32|1.41B|1.36B|2020-02-20|Feb 20, 2020|12/2019|0.31|0.19|1.37B|1.34B
2021-12-25 14:04:27|01161|15323|/equities/aci-worldwide|R2000GROWTH||USD|Information Technology|Software|United States|US0044981019|3768|ACI Worldwide Stock Price Today   ACIW Live Ticker - Investing.com|4.11B|4110000000|34.92|834,998|-9.37%|28.39-43.23|34.63-35.22|34.66|117566450|1.11|48.73|1.29B|1290000000|0.72|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.12|0.14|316.91M|314.99M|2021-08-05|Aug 05, 2021|06/2021|0.05|0.065|301.67M|300.98M|2021-05-06|May 06, 2021|03/2021|-0.02|-0.118|285.19M|277.08M|2021-02-25|Feb 25, 2021|12/2020|0.56|0.538|387.04M|375.97M|2020-11-05|Nov 05, 2020|09/2020|0.13|0.16|315.88M|315.78M|2020-08-06|Aug 06, 2020|06/2020|0.12|-0.05|299.91M|297.37M|2020-05-07|May 07, 2020|03/2020|-0.21|-0.07|291.49M|293.13M|2020-02-27|Feb 27, 2020|12/2019|0.47|0.83|399.92M|413.2M
2021-12-25 14:04:30|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US02553E1064|35000|American Eagle Outfitters Stock Price Today   AEO Live Ticker - Investing.com|3.92B|3920000000|23.27|4,837,947|17.35%|19.7-38.99|22.76-23.42|23.04|168621661|1.36|12.86|4.8B|4800000000|1.81|0.72|2.60%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-23|Nov 23, 2021|10/2021|0.76|0.6079|1.27B|1.23B|2021-09-02|Sep 02, 2021|07/2021|0.6|0.5504|1.19B|1.23B|2021-05-26|May 26, 2021|04/2021|0.48|0.4608|1.03B|1.02B|2021-03-03|Mar 03, 2021|01/2021|0.39|0.3631|1.29B|1.28B|2020-11-24|Nov 24, 2020|10/2020|0.35|0.3374|1.03B|1.03B|2020-09-09|Sep 09, 2020|07/2020|-0.03|-0.17|883.51M|818.11M|2020-06-03|Jun 03, 2020|04/2020|-0.84|-0.3|551.69M|636.61M|2020-03-04|Mar 04, 2020|01/2020|0.37|0.36|1.31B|1.27B
2021-12-25 14:04:33|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US46269C1027|519|Iridium Stock Price Today   IRDM Live Ticker - Investing.com|5.59B|5590000000|42.29|692,479|8.3%|32.99-54.65|42.07-43.21|42.62|132202392|1.11|-|605.12M|605120000|-0.08|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-19|Oct 19, 2021|09/2021|-0.02|-0.0348|162.16M|153.71M|2021-07-20|Jul 20, 2021|06/2021|0.03|-0.056|149.92M|148.53M|2021-04-20|Apr 20, 2021|03/2021|-0.04|-0.0488|146.54M|146.49M|2021-02-11|Feb 11, 2021|12/2020|-0.06|-0.0828|146.51M|139.63M|2020-10-20|Oct 20, 2020|09/2020|-0.03|-0.108|151.47M|138.12M|2020-07-28|Jul 28, 2020|06/2020|-0.09|-0.12|140.17M|136.77M|2020-04-28|Apr 28, 2020|03/2020|-0.24|-0.13|145.29M|141.64M|2020-02-25|Feb 25, 2020|12/2019|-0.82|-0.22|138.87M|138.76M
2021-12-25 14:04:36|01164|1053088|/equities/altair-engineering|R2000GROWTH||USD|Information Technology|Software|United States|US0213691035|3050|Altair Engineering Inc Stock Price Today   ALTR Live Ticker - Investing.com|5.81B|5810000000|73.74|204,477|24.54%|54.64-82.96|73.3-75|74.52|78846337|1.5|-|524.82M|524820000|-0.08|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.11|0.01|121.31M|113.79M|2021-08-05|Aug 05, 2021|06/2021|0.07|0.0138|119.91M|112.24M|2021-05-06|May 06, 2021|03/2021|0.31|0.2117|150.16M|139.44M|2021-02-25|Feb 25, 2021|12/2020|0.17|-0.0013|133.44M|116.43M|2020-11-05|Nov 05, 2020|09/2020|0.00|-0.0814|106.46M|98.79M|2020-08-06|Aug 06, 2020|06/2020|-0.02|-0.02|98.56M|94.13M|2020-05-07|May 07, 2020|03/2020|0.16|0.14|131.46M|129M|2020-02-27|Feb 27, 2020|12/2019|0.09|0.05|126.13M|109.63M
2021-12-25 14:04:55|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US10806X1028|391|BridgeBio Pharma Inc Stock Price Today   BBIO Live Ticker - Investing.com|5.98B|5980000000|40.62|812,598|-41.55%|35.56-73.5|38.13-41.59|38.38|147185059|-|-|56.94M|56940000|-3.9|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||13|2021-11-04|Nov 04, 2021|09/2021|-1.06|-0.9146|2.34M|15.8M|2021-08-05|Aug 05, 2021|06/2021|-0.66|-0.9716|54.02M|28.49M|2021-05-06|May 06, 2021|03/2021|-1.18|-0.75|462K|27.51M|2021-02-25|Feb 25, 2021|12/2020|-1.01|-0.8602|122K|16.93M|2020-11-05|Nov 05, 2020|09/2020|-0.98|-0.8978|8.13M|10.75M|2020-08-11|Aug 11, 2020|06/2020|-1.03|-0.77|0.00|--|2020-05-13|May 13, 2020|03/2020|-0.78|-0.67|0.00|--|2020-03-02|Mar 02, 2020|12/2019|-0.62|-0.7|13.82M|--
2021-12-25 14:04:58|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH||USD|Financial|Capital Markets|United States|US4074971064|450|Hamilton Lane Inc Stock Price Today   HLNE Live Ticker - Investing.com|5.52B|5520000000|103.73|182,342|31.85%|74.11-116|101.21-104.6|100.92|53222431|0.87|25.00|362.78M|362780000|4.15|1.40|1.35%|Feb 01, 2022|2022-02-01||||||||||20|2021-11-02|Nov 02, 2021|09/2021|1.38|1.38|96.3M|96.24M|2021-08-03|Aug 03, 2021|06/2021|0.84|0.8407|79M|83.13M|2021-05-27|May 27, 2021|03/2021|0.95|0.95|102.88M|102.89M|2021-02-02|Feb 02, 2021|12/2020|0.87|0.87|84.6M|84.66M|2020-11-04|Nov 04, 2020|09/2020|0.78|0.6043|84.43M|71.02M|2020-08-04|Aug 04, 2020|06/2020|0.13|0.26|69.74M|69.28M|2020-05-28|May 28, 2020|03/2020|0.59|0.49|76.9M|71.04M|2020-02-04|Feb 04, 2020|12/2019|0.47|0.48|68.14M|71.26M
2021-12-25 14:05:01|01167|13963|/equities/advanced-energy|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US0079731008|10000|Advanced Energy Stock Price Today   AEIS Live Ticker - Investing.com|3.35B|3350000000|89.05|218,884|-9.96%|81.71-125.55|87.7-89.4|88.19|37669635|1.69|25.10|1.43B|1430000000|3.55|0.40|0.46%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.89|0.8214|346.09M|341.53M|2021-08-04|Aug 04, 2021|06/2021|1.25|1.27|361.31M|362.21M|2021-05-05|May 05, 2021|03/2021|1.29|1.26|351.62M|352.48M|2021-02-10|Feb 10, 2021|12/2020|1.49|1.35|370.97M|364.66M|2020-11-05|Nov 05, 2020|09/2020|1.66|1.16|389.52M|350.61M|2020-08-05|Aug 05, 2020|06/2020|1.18|0.81|339.88M|317.03M|2020-05-06|May 06, 2020|03/2020|0.91|0.65|315.46M|308.55M|2020-02-18|Feb 18, 2020|12/2019|0.87|0.7|338.27M|311.07M
2021-12-25 14:05:03|01168|1084218|/equities/allakos-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US01671P1003|167|Allakos Inc Stock Price Today   ALLK Live Ticker - Investing.com|567.57M|567570000|10.45|2,797,864|-93.1%|8.44-157.98|9.12-11.73|8.55|54313379|0.57|-|-|-|-4.13|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-1.16|-1.12|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.07|-1.06|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-1.04|-0.8588|0.00|0.00|2021-03-01|Mar 01, 2021|12/2020|-0.86|-0.8756|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.86|-0.8183|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.8|-0.61|0.00|--|2020-05-11|May 11, 2020|03/2020|-0.57|-0.58|0.00|--|2020-02-25|Feb 25, 2020|12/2019|-0.51|-0.49|0.00|--
2021-12-25 14:05:07|01169|101891|/equities/rubicon-pro|R2000GROWTH||USD|Communication Services|Media|United States|US55955D1000|569|Magnite Inc Stock Price Today   MGNI Live Ticker - Investing.com|2.48B|2480000000|18.83|2,149,536|-42.06%|15.83-64.39|17.99-19.14|18.47|131812867|2.24|1,444.02|389.13M|389130000|0.01|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||30|2021-11-03|Nov 03, 2021|09/2021|0.14|0.145|114.06M|114.54M|2021-08-05|Aug 05, 2021|06/2021|0.11|0.124|100.4M|94.1M|2021-05-10|May 10, 2021|03/2021|0.03|0.015|60.7M|60.39M|2021-02-24|Feb 24, 2021|12/2020|0.19|0.1294|82M|74.95M|2020-11-09|Nov 09, 2020|09/2020|0.06|-0.0429|60.98M|53.47M|2020-08-10|Aug 10, 2020|06/2020|-0.1|-0.18|42.35M|37.8M|2020-05-06|May 06, 2020|03/2020|-0.06|-0.08|36.3M|35.34M|2020-02-26|Feb 26, 2020|12/2019|0.17|0.11|48.49M|47.88M
2021-12-25 14:05:10|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US5012421013|2854|Kulicke&amp;Soffa Stock Price Today   KLIC Live Ticker - Investing.com|3.49B|3490000000|55.98|1,246,403|70.2%|31.24-75.29|54.89-56.47|55.85|62421143|1.24|9.68|1.52B|1520000000|5.78|0.68|1.19%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-18|Nov 18, 2021|09/2021|2.17|2.13|485.33M|480.98M|2021-08-05|Aug 05, 2021|06/2021|1.87|1.36|424.32M|399.94M|2021-05-06|May 06, 2021|03/2021|1.26|1.14|340.16M|332.04M|2021-02-04|Feb 04, 2021|12/2020|0.86|0.7525|267.86M|264.94M|2020-11-19|Nov 19, 2020|09/2020|0.2852|0.3125|177.69M|177.02M|2020-07-30|Jul 30, 2020|06/2020|0.2085|0.15|150.45M|150.99M|2020-04-30|Apr 30, 2020|03/2020|0.22|0.18|150.74M|149.85M|2020-01-30|Jan 30, 2020|12/2019|0.24|0.12|144.3M|139.96M
2021-12-25 14:05:13|01171|16371|/equities/insmed|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US4576693075|521|Insmed Stock Price Today   INSM Live Ticker - Investing.com|3.35B|3350000000|28.28|804,767|-20.14%|22-45.44|27.9-28.64|28.42|118372133|2.19|-|173.75M|173750000|-3.92|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||31|2021-10-28|Oct 28, 2021|09/2021|-0.96|-0.8583|46.76M|48.22M|2021-08-05|Aug 05, 2021|06/2021|-1.07|-0.8936|45.37M|43.72M|2021-05-06|May 06, 2021|03/2021|-0.89|-0.9425|40.21M|41.64M|2021-02-25|Feb 25, 2021|12/2020|-1|-0.694|41.42M|41.44M|2020-10-29|Oct 29, 2020|09/2020|-0.63|-0.5929|43.64M|46.07M|2020-08-06|Aug 06, 2020|06/2020|-0.64|-0.64|42.5M|34.51M|2020-04-30|Apr 30, 2020|03/2020|-0.74|-0.72|36.86M|34.8M|2020-02-25|Feb 25, 2020|12/2019|-0.59|-0.56|45.71M|45.06M
2021-12-25 14:05:16|01172|1155092|/equities/sitime-corporation|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US82982T1060|187|Sitime Corporation Stock Price Today   SITM Live Ticker - Investing.com|5.75B|5750000000|283.94|369,042|165.74%|75.81-341.77|278.62-284.25|278.84|20254018|-|423.16|183.34M|183340000|0.67|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||12|2021-11-03|Nov 03, 2021|09/2021|1.03|0.7524|63.03M|58M|2021-08-04|Aug 04, 2021|06/2021|0.46|0.2267|44.5M|40.04M|2021-05-04|May 04, 2021|03/2021|0.19|0.12|35.54M|33M|2021-02-03|Feb 03, 2021|12/2020|0.43|0.3667|40.27M|39.22M|2020-11-04|Nov 04, 2020|09/2020|0.23|0.1533|32.67M|31.5M|2020-08-05|Aug 05, 2020|06/2020|-0.14|-0.21|21.47M|19.58M|2020-05-07|May 07, 2020|03/2019|-0.29|--|14.82M|--|2020-05-06|May 06, 2020|03/2020|-0.14|-0.18|21.74M|20.35M
2021-12-25 14:05:19|01173|1141594|/equities/phreesia-inc|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US71944F1066|827|Phreesia Inc Stock Price Today   PHR Live Ticker - Investing.com|2.27B|2270000000|44.23|397,989|-22.82%|38.91-81.59|41.37-44.44|42.53|51239860|-|-|197.02M|197020000|-1.62|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||12|2021-12-08|Dec 08, 2021|10/2021|-0.71|-0.4726|55.92M|48.71M|2021-09-01|Sep 01, 2021|07/2021|-0.48|-0.2233|51.01M|47.22M|2021-06-03|Jun 03, 2021|04/2021|-0.24|-0.1819|48.29M|42.82M|2021-03-30|Mar 30, 2021|01/2021|-0.18|-0.1596|41.81M|39.63M|2020-12-08|Dec 08, 2020|10/2020|-0.17|-0.1601|38.46M|35.56M|2020-09-08|Sep 08, 2020|07/2020|-0.17|-0.16|35.01M|31.62M|2020-06-08|Jun 08, 2020|04/2020|-0.16|-0.23|33.4M|25.87M|2020-04-22|Apr 22, 2020|01/2020|-0.1|-0.09|32.82M|30.4M
2021-12-25 14:05:22|01174|20745|/equities/drew-industries-inc|R2000GROWTH||USD|Consumer Discretionary|Auto Components|United States|US50189K1034|12400|Drew Industries Stock Price Today   LCII Live Ticker - Investing.com|3.79B|3790000000|149.88|161,550|11.62%|122.99-163.33|146.37-150.99|146.8|25272517|1.51|14.96|4.04B|4040000000|10.02|3.60|2.33%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.5|2.47|1.17B|1.09B|2021-08-03|Aug 03, 2021|06/2021|2.68|2.72|1.09B|1.03B|2021-05-04|May 04, 2021|03/2021|2.93|2.31|1B|912.94M|2021-02-09|Feb 09, 2021|12/2020|1.92|1.79|783M|725.22M|2020-11-02|Nov 02, 2020|09/2020|2.72|2.42|827.73M|801.16M|2020-08-04|Aug 04, 2020|06/2020|0.54|-0.01|525.77M|459.37M|2020-05-05|May 05, 2020|03/2020|1.31|1.35|659.67M|659.63M|2020-02-11|Feb 11, 2020|12/2019|1.14|1.06|564.02M|556.27M
2021-12-25 14:05:27|01175|15574|/equities/blackbaud|R2000GROWTH||USD|Information Technology|Software|United States|US09227Q1004|3100|Blackbaud Stock Price Today   BLKB Live Ticker - Investing.com|3.83B|3830000000|81.64|217,124|38.65%|56-86.96|81.1-81.92|81.1|46899451|1.04|-|922.46M|922460000|-0.02|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.78|0.6257|231.22M|219M|2021-08-03|Aug 03, 2021|06/2021|0.82|0.7|229.44M|224.82M|2021-04-28|Apr 28, 2021|03/2021|0.68|0.623|219.19M|219.19M|2021-02-08|Feb 08, 2021|12/2020|0.85|0.709|242.61M|228.41M|2020-10-28|Oct 28, 2020|09/2020|0.73|0.704|215M|220.62M|2020-07-29|Jul 29, 2020|06/2020|0.85|0.5|231.99M|217.74M|2020-05-05|May 05, 2020|03/2020|0.51|0.47|223.62M|221.99M|2020-02-10|Feb 10, 2020|12/2019|0.51|0.5|238.08M|232.21M
2021-12-25 14:05:31|01176|31051|/equities/m-a-com-holding|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US55405Y1001|1100|M/A-COM Stock Price Today   MTSI Live Ticker - Investing.com|5.39B|5390000000|77.48|342,375|41.98%|48.68-79.31|76.93-78.41|77.06|69611633|1.99|146.10|606.91M|606910000|0.53|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.61|0.5827|155.21M|154.97M|2021-07-29|Jul 29, 2021|06/2021|0.57|0.5336|152.62M|152M|2021-04-29|Apr 29, 2021|03/2021|0.51|0.4736|150.58M|150M|2021-01-28|Jan 28, 2021|12/2020|0.46|0.4236|148.5M|147.93M|2020-11-05|Nov 05, 2020|09/2020|0.4|0.3793|147.25M|145.99M|2020-07-29|Jul 29, 2020|06/2020|0.33|0.21|137.27M|131.19M|2020-04-29|Apr 29, 2020|03/2020|0.17|0.1|126.42M|122.33M|2020-01-28|Jan 28, 2020|12/2019|0.07|0.03|119.1M|115.01M
2021-12-25 14:05:34|01177|1127881|/equities/pagerduty-inc|R2000GROWTH||USD|Information Technology|Software|United States|US69553P1003|783|Pagerduty Inc Stock Price Today   PD Live Ticker - Investing.com|3.11B|3110000000|36.15|1,140,816|-21.52%|29.15-58.36|35.83-37.17|36.69|85980013|-|-|262.17M|262170000|-1.21|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||16|2021-12-07|Dec 07, 2021|10/2021|-0.07|-0.0911|71.76M|70.15M|2021-09-02|Sep 02, 2021|07/2021|-0.13|-0.1533|67.54M|65.55M|2021-06-03|Jun 03, 2021|04/2021|-0.08|-0.092|63.59M|62.04M|2021-03-17|Mar 17, 2021|01/2021|-0.07|-0.1136|59.28M|57.51M|2020-12-03|Dec 03, 2020|10/2020|-0.09|-0.103|53.77M|52.61M|2020-09-02|Sep 02, 2020|07/2020|-0.04|-0.07|50.71M|50.7M|2020-06-04|Jun 04, 2020|04/2020|-0.04|-0.09|49.79M|47.97M|2020-03-18|Mar 18, 2020|01/2020|-0.03|-0.06|45.93M|45.08M
2021-12-25 14:05:37|01178|21052|/equities/brinks-comp|R2000GROWTH||USD|Industrials|Commercial Services &amp; Supplies|United States|US1096961040|75100|Brinks Stock Price Today   BCO Live Ticker - Investing.com|3.18B|3180000000|64.73|395,669|-8.6%|58.48-84.72|63.57-65|63.35|49153962|1.64|40.64|4.12B|4120000000|1.59|0.80|1.29%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.14|0.83|1.08B|1.05B|2021-07-22|Jul 22, 2021|06/2021|1.18|0.985|1.05B|1.08B|2021-04-28|Apr 28, 2021|03/2021|0.82|0.76|978M|985.35M|2021-02-23|Feb 23, 2021|12/2020|1.64|1.01|1.02B|1B|2020-10-29|Oct 29, 2020|09/2020|0.86|0.4575|971M|865.87M|2020-07-29|Jul 29, 2020|06/2020|0.67|-0.12|826M|724.88M|2020-05-05|May 05, 2020|03/2020|0.36|0.7|873M|913.15M|2020-02-06|Feb 06, 2020|12/2019|1.18|1.25|936M|953.39M
2021-12-25 14:05:41|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US75700L1089|7600|Red Rock Resorts Inc Stock Price Today   RRR Live Ticker - Investing.com|5.63B|5630000000|52.65|922,491|106.23%|23.11-58.74|52.55-53.72|52.5|107022652|2.43|61.83|1.54B|1540000000|0.85|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||23|2021-11-02|Nov 02, 2021|09/2021|0.6119|0.5471|414.77M|415.88M|2021-07-28|Jul 28, 2021|06/2021|0.7362|0.3936|428.16M|381.38M|2021-05-04|May 04, 2021|03/2021|-0.92|0.2776|352.62M|338.01M|2021-02-09|Feb 09, 2021|12/2020|0.39|0.3052|343.41M|342.17M|2020-10-27|Oct 27, 2020|09/2020|0.3728|-0.0019|353.18M|272.55M|2020-08-04|Aug 04, 2020|06/2020|-1.01|-1.08|108.47M|73.67M|2020-05-19|May 19, 2020|03/2020|-1.3|0.11|377.39M|408.8M|2020-02-04|Feb 04, 2020|12/2019|0.05|0.19|460.79M|465.87M
2021-12-25 14:05:45|01180|15492|/equities/atricure|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US04963C2098|750|AtriCure Stock Price Today   ATRC Live Ticker - Investing.com|3.37B|3370000000|73.36|222,464|27.47%|52.54-89.18|70.77-73.78|71.45|45931819|1.15|79.23|258.84M|258840000|0.93|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.11|-0.3256|70.46M|68.59M|2021-08-04|Aug 04, 2021|06/2021|-0.36|-0.335|71.38M|61.09M|2021-04-27|Apr 27, 2021|03/2021|-0.38|-0.3864|59.28M|56.06M|2021-02-23|Feb 23, 2021|12/2020|-0.42|-0.28|57.73M|58.02M|2020-11-05|Nov 05, 2020|09/2020|-0.11|-0.34|54.76M|49.37M|2020-07-28|Jul 28, 2020|06/2020|-0.2|-0.58|40.82M|35.94M|2020-04-29|Apr 29, 2020|03/2020|-0.42|-0.41|53.23M|55.5M|2020-02-18|Feb 18, 2020|12/2019|-0.42|-0.42|61.32M|60.07M
2021-12-25 14:05:49|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US81768T1088|518|ServisFirst Bancshares Inc Stock Price Today   SFBS Live Ticker - Investing.com|4.77B|4770000000|87.96|145,514|118.37%|39.46-88.6|86.54-88.49|86.43|54211147|1.06|23.20|224.59M|224590000|3.77|0.92|1.05%|Jan 25, 2022|2022-01-25||||||||||29|2021-10-18|Oct 18, 2021|09/2021|0.96|0.958|104.35M|104.27M|2021-07-19|Jul 19, 2021|06/2021|0.92|0.925|104.27M|100.38M|2021-04-19|Apr 19, 2021|03/2021|0.95|0.945|100.83M|101.75M|2021-01-25|Jan 25, 2021|12/2020|0.94|0.8075|100.32M|95.48M|2020-10-19|Oct 19, 2020|09/2020|0.8|0.7125|93.25M|91.54M|2020-07-20|Jul 20, 2020|06/2020|0.75|0.7|90.27M|101.11M|2020-04-20|Apr 20, 2020|03/2020|0.64|0.63|84.31M|81.55M|2020-01-21|Jan 21, 2020|12/2019|0.76|0.69|82.83M|80.71M
2021-12-25 14:05:52|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US05465P1012|416|Axonics Modulation Technologies Inc Stock Price Today   AXNX Live Ticker - Investing.com|2.63B|2630000000|56.81|508,926|18.9%|45.93-79.81|55.18-57.17|56.18|46297344|-|-|161.93M|161930000|-1.83|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||18|2021-11-04|Nov 04, 2021|09/2021|-0.38|-0.4283|46.91M|48.39M|2021-08-05|Aug 05, 2021|06/2021|-0.59|-0.491|45.87M|39.82M|2021-05-06|May 06, 2021|03/2021|-0.57|-0.4077|34.4M|27.94M|2021-02-25|Feb 25, 2021|12/2020|-0.29|-0.3087|34.78M|35.29M|2020-11-04|Nov 04, 2020|09/2020|-0.24|-0.5247|35.24M|22.95M|2020-08-06|Aug 06, 2020|06/2020|-0.54|-0.65|15.21M|5.19M|2020-05-05|May 05, 2020|03/2020|-0.43|-0.6|26.3M|14.64M|2020-03-04|Mar 04, 2020|12/2019|-0.75|-0.72|9.95M|10M
2021-12-25 14:05:56|01183|16538|/equities/liveperson|R2000GROWTH||USD|Information Technology|Software|United States|US5381461012|1327|LivePerson Stock Price Today   LPSN Live Ticker - Investing.com|2.61B|2610000000|35.96|881,692|-44.73%|33.13-72.11|35.59-36.87|36.41|72540734|1.12|-|447.95M|447950000|-1.29|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||34|2021-11-02|Nov 02, 2021|09/2021|-0.145|-0.1445|118.33M|118.21M|2021-08-03|Aug 03, 2021|06/2021|-0.0532|-0.1288|119.61M|113.3M|2021-05-04|May 04, 2021|03/2021|-0.0661|-0.1283|107.89M|102.73M|2021-02-25|Feb 25, 2021|12/2020|0.1261|0.0075|102.13M|99.21M|2020-10-29|Oct 29, 2020|09/2020|0.0845|-0.0581|94.8M|92.66M|2020-08-04|Aug 04, 2020|06/2020|-0.0119|-0.1|91.6M|83.95M|2020-05-05|May 05, 2020|03/2020|-0.2761|-0.21|78.09M|77.14M|2020-02-13|Feb 13, 2020|12/2019|-0.0875|-0.08|79.07M|78.94M
2021-12-25 14:06:00|01184|21089|/equities/skyline-corp|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US8308301055|7700|Skyline Stock Price Today   SKY Live Ticker - Investing.com|4.33B|4330000000|76.21|438,814|140.79%|29.4-85.92|74.76-76.64|75.7|56799419|2.04|29.23|1.86B|1860000000|2.61|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||27|2021-11-02|Nov 02, 2021|09/2021|0.89|0.6183|524.23M|484.62M|2021-08-03|Aug 03, 2021|06/2021|0.75|0.4867|510.2M|433.73M|2021-05-25|May 25, 2021|03/2021|0.61|0.355|447.65M|383.68M|2021-02-01|Feb 01, 2021|12/2020|0.38|0.2442|377.58M|349.24M|2020-10-27|Oct 27, 2020|09/2020|0.31|0.2333|322.37M|320.14M|2020-07-29|Jul 29, 2020|06/2020|0.22|0.04|273.29M|254.01M|2020-05-20|May 20, 2020|03/2020|0.14|0.21|301.15M|309.1M|2020-01-28|Jan 28, 2020|12/2019|0.32|0.22|342.24M|351.36M
2021-12-25 14:06:03|01185|9240|/equities/southwestern-energy-company|R2000GROWTH||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US8454671095|900|Southwestern Energy Stock Price Today   SWN Live Ticker - Investing.com|5.18B|5180000000|4.650|24,838,753|37.17%|2.92-5.96|4.52-4.66|4.53|1114315703|1.13|-|4.5B|4500000000|-3.29|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.24|0.2148|1.18B|1.09B|2021-07-29|Jul 29, 2021|06/2021|0.19|0.2024|1.05B|924.58M|2021-04-29|Apr 29, 2021|03/2021|0.29|0.2411|1.07B|917.45M|2021-02-25|Feb 25, 2021|12/2020|0.18|0.1456|779M|723.88M|2020-10-29|Oct 29, 2020|09/2020|0.08|0.0244|527M|624.52M|2020-07-30|Jul 30, 2020|06/2020|0.00|-0.02|410M|572.72M|2020-04-30|Apr 30, 2020|03/2020|0.1|0.07|592M|423.31M|2020-02-27|Feb 27, 2020|12/2019|0.18|0.11|813M|766.52M
2021-12-25 14:06:07|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|GB00BYMT0J19|4000|LivaNova PLC Stock Price Today   LIVN Live Ticker - Investing.com|4.54B|4540000000|85.24|384,798|26.43%|61.73-93.89|84.71-86.13|85.07|53225496|0.89|-|1.03B|1030000000|-8.3|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||25|2021-11-03|Nov 03, 2021|09/2021|0.68|0.4457|253.2M|246.2M|2021-07-28|Jul 28, 2021|06/2021|0.52|0.3283|264.5M|244.09M|2021-04-28|Apr 28, 2021|03/2021|0.35|0.1541|247.6M|232.32M|2021-02-24|Feb 24, 2021|12/2020|0.71|0.6754|269.6M|268.81M|2020-10-29|Oct 29, 2020|09/2020|0.38|0.2033|240.1M|218.55M|2020-07-29|Jul 29, 2020|06/2020|-0.15|-0.3|182.2M|169.74M|2020-04-29|Apr 29, 2020|03/2020|0.33|0.43|242.4M|244.11M|2020-02-26|Feb 26, 2020|12/2019|1|0.98|287.6M|295.49M
2021-12-25 14:06:11|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH||USD|Materials|Chemicals|United States|US7473161070|4200|Quaker Chemical Stock Price Today   KWR Live Ticker - Investing.com|4.17B|4170000000|233.06|55,286|-7.68%|215.86-301.99|228.81-233.55|227.19|17894480|1.45|27.57|2.13B|2130000000|8.45|1.66|0.71%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.63|1.56|449.07M|419.68M|2021-08-03|Aug 03, 2021|06/2021|1.82|1.41|435.26M|396M|2021-05-06|May 06, 2021|03/2021|2.11|1.47|429.78M|383.27M|2021-02-25|Feb 25, 2021|12/2020|1.63|1.52|385.85M|366.19M|2020-11-05|Nov 05, 2020|09/2020|1.56|0.9375|367.22M|331.33M|2020-08-05|Aug 05, 2020|06/2020|0.21|0.12|286.04M|290.4M|2020-05-11|May 11, 2020|03/2020|1.38|1|378.56M|362.76M|2020-03-02|Mar 02, 2020|12/2019|1.34|1.29|391.29M|389.92M
2021-12-25 14:06:14|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US7751331015|3350|Rogers Stock Price Today   ROG Live Ticker - Investing.com|5.11B|5110000000|272.70|345,449|80.29%|147.6-273.38|272.08-273.29|273.38|18730099|1.63|51.20|913.1M|913100000|5.33|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.64|1.72|238.26M|239.58M|2021-07-29|Jul 29, 2021|06/2021|1.72|1.89|234.91M|235.74M|2021-04-29|Apr 29, 2021|03/2021|1.92|1.79|229.27M|220M|2021-02-18|Feb 18, 2021|12/2020|1.58|1.42|210.7M|203.53M|2020-10-29|Oct 29, 2020|09/2020|1.45|0.9967|201.94M|184.23M|2020-07-30|Jul 30, 2020|06/2020|1.13|0.9|191.2M|197.1M|2020-04-30|Apr 30, 2020|03/2020|0.92|0.83|198.8M|190.33M|2020-02-20|Feb 20, 2020|12/2019|1.14|1.06|193.77M|204.87M
2021-12-25 14:06:16|01189|50936|/equities/cryoport-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US2290503075|750|Cryoport Inc Stock Price Today   CYRX Live Ticker - Investing.com|2.94B|2940000000|59.50|421,637|30.05%|42.02-86.3|58-60.23|59.15|49367696|0.89|-|214.52M|214520000|-1.83|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||28|2021-11-04|Nov 04, 2021|09/2021|-0.18|-0.15|56.69M|54.44M|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.1286|56.19M|51.15M|2021-05-04|May 04, 2021|03/2021|-0.13|-0.1822|53.28M|46.78M|2021-03-01|Mar 01, 2021|12/2020|-1.32|-0.039|48.36M|44.03M|2020-11-05|Nov 05, 2020|09/2020|-0.29|-0.1267|11.17M|10.55M|2020-08-06|Aug 06, 2020|06/2020|-0.15|-0.11|9.39M|8.93M|2020-05-07|May 07, 2020|03/2020|-0.11|-0.06|9.77M|9.72M|2020-03-05|Mar 05, 2020|12/2019|-0.03|-0.07|9.24M|9.2M
2021-12-25 14:06:20|01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US8000131040|17445|Sanderson Farms Stock Price Today   SAFM Live Ticker - Investing.com|4.18B|4180000000|187.50|179,669|42.62%|125.55-200|187.21-188.4|187.5|22318512|0.67|9.20|5.71B|5710000000|20.38|1.76|0.93%|Feb 24, 2022|2022-02-24||||||||||32|2021-08-26|Aug 26, 2021|07/2021|7.38|6.78|1.35B|1.28B|2021-05-27|May 27, 2021|04/2021|4.34|2.44|1.13B|1.05B|2021-02-25|Feb 25, 2021|01/2021|0.42|-0.4911|909.31M|843.16M|2020-12-17|Dec 17, 2020|10/2020|1.26|0.0978|940.02M|902.11M|2020-08-27|Aug 27, 2020|07/2020|1.48|0.95|956.46M|936.04M|2020-05-28|May 28, 2020|04/2020|-1.43|-1.29|844.71M|848.12M|2020-02-27|Feb 27, 2020|01/2020|-1.76|-1.06|823.08M|801.1M|2019-12-19|Dec 19, 2019|10/2019|-1.05|-1.18|906.49M|888.11M
2021-12-25 14:06:22|01191|1057699|/equities/nebula-acquisition|R2000GROWTH||USD|Financial|Capital Markets|United States|US68373J1043|104|Open Lending Corp Stock Price Today   LPRO Live Ticker - Investing.com|3.1B|3100000000|24.56|904,032|-26.02%|20.61-44|23.83-24.81|24.02|126190351|0.35|23.29|203.65M|203650000|1.05|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||15|2021-11-09|Nov 09, 2021|09/2021|0.23|0.212|58.89M|55.3M|2021-08-10|Aug 10, 2021|06/2021|0.6|0.1713|61.13M|48.93M|2021-05-11|May 11, 2021|03/2021|0.1|0.136|44.01M|40.31M|2021-03-09|Mar 09, 2021|12/2020|0.12|0.1206|39.63M|34.03M|2020-11-10|Nov 10, 2020|09/2020|-0.62|0.096|29.76M|26.93M|2020-08-11|Aug 11, 2020|06/2020|-1.01|0.08|22.07M|21.03M|2020-06-03|Jun 03, 2020|03/2020|0.0627|--|17.43M|17.4M|2020-02-14|Feb 14, 2020|12/2019|0.02|--|17.43M|--
2021-12-25 14:06:25|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US76009N1000|14320|Rent-A-Center Stock Price Today   RCII Live Ticker - Investing.com|3.18B|3180000000|48.14|827,360|26.15%|36.99-67.76|48-50.78|49.29|66140238|1.49|16.82|4.13B|4130000000|2.86|1.36|2.70%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.52|1.49|1.18B|1.18B|2021-08-04|Aug 04, 2021|06/2021|1.63|1.36|1.19B|1.14B|2021-05-05|May 05, 2021|03/2021|1.32|1.12|1.04B|957.68M|2021-02-24|Feb 24, 2021|12/2020|1.03|1.02|716.49M|715.58M|2020-10-28|Oct 28, 2020|09/2020|1.04|1.02|712.02M|704M|2020-08-05|Aug 05, 2020|06/2020|0.8|0.6|683.75M|604.99M|2020-05-06|May 06, 2020|03/2020|0.67|0.58|701.94M|702.77M|2020-02-24|Feb 24, 2020|12/2019|0.58|0.57|667.86M|658.28M
2021-12-25 14:06:28|01193|15676|/equities/cogent-communications|R2000GROWTH||USD|Communication Services|Diversified Telecommunication Services|United States|US19239V3024|1031|Cogent Stock Price Today   CCOI Live Ticker - Investing.com|3.4B|3400000000|73.56|245,092|23.51%|56.38-80.5|72.9-74.29|73.52|46219743|0.14|148.86|586.49M|586490000|0.49|3.32|4.47%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.28|0.243|147.93M|148.18M|2021-08-05|Aug 05, 2021|06/2021|-0.05|0.2115|147.88M|146.91M|2021-04-28|Apr 28, 2021|03/2021|0.41|0.1791|146.78M|144.19M|2021-02-25|Feb 25, 2021|12/2020|-0.14|0.2146|143.9M|143.78M|2020-11-05|Nov 05, 2020|09/2020|-0.11|0.2169|142.3M|142.7M|2020-08-06|Aug 06, 2020|06/2020|0.18|0.23|140.99M|143.38M|2020-05-07|May 07, 2020|03/2020|0.2|0.22|140.92M|141.79M|2020-02-27|Feb 27, 2020|12/2019|0.16|0.22|140.29M|138.51M
2021-12-25 14:06:31|01194|44409|/equities/lgi-homes|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US50187T1060|938|LGI Homes Stock Price Today   LGIH Live Ticker - Investing.com|3.69B|3690000000|152.19|211,126|34.99%|95.54-188|151.86-154.96|153.74|24273191|1.51|8.43|3.15B|3150000000|18.06|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||31|2021-11-02|Nov 02, 2021|09/2021|4.05|4.01|751.61M|731.98M|2021-08-03|Aug 03, 2021|06/2021|4.71|3.92|791.51M|770.64M|2021-05-04|May 04, 2021|03/2021|3.95|2.5|706M|598.55M|2021-02-23|Feb 23, 2021|12/2020|5.34|4.19|897.4M|854.06M|2020-11-03|Nov 03, 2020|09/2020|3.52|2.16|534.2M|516.1M|2020-08-04|Aug 04, 2020|06/2020|2.21|1.62|481.6M|464.58M|2020-05-05|May 05, 2020|03/2020|1.67|1.25|454.73M|432.9M|2020-02-25|Feb 25, 2020|12/2019|2.52|2.34|605.65M|590.87M
2021-12-25 14:06:35|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH||USD|Industrials|Construction &amp; Engineering|United States|US1999081045|11100|Comfort Systems Stock Price Today   FIX Live Ticker - Investing.com|3.55B|3550000000|98.84|142,090|84.58%|51.12-103.74|96.97-99.21|97.94|35921288|1.18|24.29|2.92B|2920000000|4.07|0.52|0.55%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.27|0.9925|833.9M|775.03M|2021-07-28|Jul 28, 2021|06/2021|0.7747|0.9125|713.9M|719.6M|2021-04-28|Apr 28, 2021|03/2021|0.6975|0.5275|669.76M|682.88M|2021-02-25|Feb 25, 2021|12/2020|0.7905|0.8275|698.96M|694.68M|2020-10-26|Oct 26, 2020|09/2020|1.36|1.03|714.1M|773.2M|2020-07-27|Jul 27, 2020|06/2020|1.19|0.45|743.47M|700.93M|2020-04-27|Apr 27, 2020|03/2020|0.4184|0.41|700.13M|652.98M|2020-02-26|Feb 26, 2020|12/2019|0.8148|0.76|719.58M|701.46M
2021-12-25 14:06:38|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US45781V1017|19|Innovative Industrial Properties Inc Stock Price Today   IIPR Live Ticker - Investing.com|6B|6000000000|250.91|185,164|33.16%|160.91-288.02|249.47-254|252.18|23928304|1.47|57.97|182.7M|182700000|4.33|6.00|2.39%|Mar 23, 2022|2022-03-23||||||||||20|2021-11-03|Nov 03, 2021|09/2021|1.2|1.16|53.86M|52.29M|2021-08-04|Aug 04, 2021|06/2021|1.17|1.11|48.87M|45.6M|2021-05-05|May 05, 2021|03/2021|1.05|0.972|42.89M|41.5M|2021-02-24|Feb 24, 2021|12/2020|0.91|1.04|37.09M|37.89M|2020-11-04|Nov 04, 2020|09/2020|0.86|0.785|34.33M|29.55M|2020-08-05|Aug 05, 2020|06/2020|0.73|0.75|24.35M|24.09M|2020-05-06|May 06, 2020|03/2020|0.72|0.73|21.13M|21.03M|2020-02-27|Feb 27, 2020|12/2019|0.78|0.61|17.67M|14.08M
2021-12-25 14:06:43|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US2545431015|8306|Diodes Stock Price Today   DIOD Live Ticker - Investing.com|4.84B|4840000000|107.54|229,678|57.29%|66.61-113.98|106.93-108.98|106.49|45017765|1.05|25.74|1.68B|1680000000|4.18|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.47|1.37|471.42M|467.23M|2021-08-05|Aug 05, 2021|06/2021|1.2|1.12|440.45M|436.15M|2021-05-06|May 06, 2021|03/2021|0.93|0.7871|413.12M|401.36M|2021-02-16|Feb 16, 2021|12/2020|0.74|0.6957|350.37M|340.51M|2020-11-09|Nov 09, 2020|09/2020|0.62|0.5867|309.46M|305.6M|2020-08-06|Aug 06, 2020|06/2020|0.54|0.51|288.67M|284.08M|2020-05-11|May 11, 2020|03/2020|0.46|0.48|280.72M|284.78M|2020-02-11|Feb 11, 2020|12/2019|0.65|0.63|301.16M|300.03M
2021-12-25 14:06:46|01198|1077150|/equities/exp-world|R2000GROWTH||USD|Real Estate|Real Estate Management &amp; Development|United States|US30212W1009|900|eXp World Holdings Inc Stock Price Today   EXPI Live Ticker - Investing.com|5.31B|5310000000|35.99|1,003,484|-8.45%|22.55-90|34.88-36.65|35.94|147537072|3.08|77.52|3.3B|3300000000|0.46|0.16|0.47%|Apr 19, 2022|2022-04-19||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.15|0.14|1.11B|999.05M|2021-08-04|Aug 04, 2021|06/2021|0.24|0.1133|999.89M|728.82M|2021-05-06|May 06, 2021|03/2021|0.03|0.0633|584M|553.05M|2021-03-11|Mar 11, 2021|12/2020|0.05|0.0833|609.32M|521.81M|2020-11-09|Nov 09, 2020|09/2020|0.2|0.1|564.02M|406.92M|2020-08-05|Aug 05, 2020|06/2020|0.11|0.02|353.53M|284.34M|2020-05-05|May 05, 2020|03/2020|0.00|-0.01|271.42M|259.39M|2020-03-12|Mar 12, 2020|12/2019|0.0594|-0.04|274.02M|261.51M
2021-12-25 14:06:50|01199|17485|/equities/vicor-corp|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US9258151029|1049|Vicor Stock Price Today   VICR Live Ticker - Investing.com|5.43B|5430000000|123.99|266,547|32.07%|74.08-164.76|121-124.72|121.39|43768493|0.65|94.40|353.39M|353390000|1.31|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.29|0.4575|84.91M|98.18M|2021-07-22|Jul 22, 2021|06/2021|0.43|0.3322|95.38M|93.98M|2021-04-22|Apr 22, 2021|03/2021|0.34|0.2562|88.8M|86.71M|2021-02-25|Feb 25, 2021|12/2020|0.25|0.1854|84.3M|82.48M|2020-10-22|Oct 22, 2020|09/2020|0.13|0.0962|78.11M|74.5M|2020-07-23|Jul 23, 2020|06/2020|0.06|0.02|70.76M|66.13M|2020-04-23|Apr 23, 2020|03/2020|-0.04|0.05|63.4M|63.3M|2020-02-25|Feb 25, 2020|12/2019|0.03|0.11|63.13M|68.03M
2021-12-25 14:06:53|01200|1052244|/equities/cargurus|R2000GROWTH||USD|Communication Services|Interactive Media &amp; Services|United States|US1417881091|827|CarGurus Stock Price Today   CARG Live Ticker - Investing.com|3.95B|3950000000|33.55|1,065,790|-0.42%|22.63-39.77|32.6-33.88|32.72|117683284|1.75|37.77|763.58M|763580000|0.89|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||19|2021-11-09|Nov 09, 2021|09/2021|0.38|0.333|222.92M|217.84M|2021-08-05|Aug 05, 2021|06/2021|0.41|0.4133|217.75M|190.28M|2021-05-06|May 06, 2021|03/2021|0.33|0.2261|171.37M|158.83M|2021-02-11|Feb 11, 2021|12/2020|0.32|0.2745|151.55M|148.84M|2020-11-05|Nov 05, 2020|09/2020|0.37|0.2163|147.47M|135.73M|2020-08-06|Aug 06, 2020|06/2020|0.19|0.01|94.74M|86.54M|2020-05-07|May 07, 2020|03/2020|0.19|0.07|157.69M|153.28M|2020-02-13|Feb 13, 2020|12/2019|0.17|0.13|158.15M|154.62M
2021-12-25 14:07:00|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US22410J1060|70000|Cracker Barrel Old Stock Price Today   CBRL Live Ticker - Investing.com|3.01B|3010000000|128.09|321,171|-5.15%|117.1-178.79|123.71-128.26|124.24|23521887|1.4|25.91|2.96B|2960000000|4.94|5.20|4.06%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-23|Nov 23, 2021|10/2021|1.52|1.55|784.9M|779.62M|2021-09-21|Sep 21, 2021|07/2021|2.25|2.33|784.41M|794.71M|2021-05-25|May 25, 2021|04/2021|1.51|0.3863|713.42M|675.62M|2021-02-23|Feb 23, 2021|01/2021|0.7|0.8011|677.17M|676.94M|2020-12-03|Dec 03, 2020|10/2020|0.69|0.355|646.45M|637.24M|2020-09-15|Sep 15, 2020|07/2020|-0.85|-0.81|495.07M|478.63M|2020-06-02|Jun 02, 2020|04/2020|-1.81|-1.06|432.54M|477.82M|2020-02-25|Feb 25, 2020|01/2020|2.4|2.49|846.14M|836.57M
2021-12-25 14:07:03|01202|39150|/equities/visteon|R2000GROWTH||USD|Consumer Discretionary|Auto Components|United States|US92839U2069|10000|Visteon Stock Price Today   VC Live Ticker - Investing.com|3.08B|3080000000|110.14|265,788|-12.51%|91.61-147.55|106.27-110.94|106.82|27996638|2.04|111.06|2.77B|2770000000|0.99|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.18|0.1637|631M|647.18M|2021-07-29|Jul 29, 2021|06/2021|-0.32|0.0339|610M|626.56M|2021-04-29|Apr 29, 2021|03/2021|0.56|0.2397|746M|711.68M|2021-02-18|Feb 18, 2021|12/2020|1.06|1.15|787M|788.8M|2020-10-29|Oct 29, 2020|09/2020|1.36|0.5063|747M|707.1M|2020-07-30|Jul 30, 2020|06/2020|-1.44|-2.12|371M|405.15M|2020-04-30|Apr 30, 2020|03/2020|-0.07|-0.41|643M|619.29M|2020-02-20|Feb 20, 2020|12/2019|1.42|1.57|744M|748.02M
2021-12-25 14:07:06|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US9255501051|3600|JDS Stock Price Today   VIAV Live Ticker - Investing.com|4.06B|4060000000|17.10|1,929,897|16.33%|14.66-18.14|17.04-17.28|17.04|237686271|0.69|-|1.24B|1240000000|-0.1|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.24|0.2089|326.8M|310.59M|2021-08-12|Aug 12, 2021|06/2021|0.22|0.1874|310.9M|300.83M|2021-05-04|May 04, 2021|03/2021|0.18|0.1722|303.4M|290.53M|2021-02-02|Feb 02, 2021|12/2020|0.23|0.19|299.9M|290.46M|2020-11-05|Nov 05, 2020|09/2020|0.21|0.1733|284.7M|277.4M|2020-08-11|Aug 11, 2020|06/2020|0.18|0.13|266.6M|259.39M|2020-05-06|May 06, 2020|03/2020|0.14|0.13|256.2M|274.36M|2020-02-04|Feb 04, 2020|12/2019|0.23|0.19|313.7M|303.23M
2021-12-25 14:07:10|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US88554D2053|1995|3D Systems Stock Price Today   DDD Live Ticker - Investing.com|2.83B|2830000000|22.02|2,525,261|90.65%|10.12-56.5|21.73-22.26|21.95|128449371|1.16|8.97|640.11M|640110000|2.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.08|0.0486|156.1M|144.61M|2021-08-09|Aug 09, 2021|06/2021|0.12|0.0507|162.56M|143.29M|2021-05-10|May 10, 2021|03/2021|0.17|0.0167|146.12M|136.63M|2021-03-02|Mar 02, 2021|12/2020|0.09|0.1|172.65M|168.47M|2020-11-05|Nov 05, 2020|09/2020|-0.03|-0.0788|135.15M|113.98M|2020-08-05|Aug 05, 2020|06/2020|-0.13|-0.1|112.06M|117.93M|2020-05-06|May 06, 2020|03/2020|-0.04|-0.05|134.71M|137.96M|2020-02-26|Feb 26, 2020|12/2019|0.05|0.01|164.57M|163.48M
2021-12-25 14:07:13|01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US48576A1007|63|Karuna Therapeutics Inc Stock Price Today   KRTX Live Ticker - Investing.com|3.96B|3960000000|133.52|155,362|27.59%|94.84-161.98|128.11-135.64|127.6|29623555|-|-|-|-|-4.88|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||15|2021-11-04|Nov 04, 2021|09/2021|-1.72|-1.44|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-1.17|-1.34|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-1.1|-1.13|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.89|-0.8944|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.71|-0.8211|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-0.65|-0.45|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.33|-0.41|0.00|--|2020-03-24|Mar 24, 2020|12/2019|-0.32|-0.48|0.00|--
2021-12-25 14:07:18|01206|17540|/equities/wd-40-company|R2000GROWTH||USD|Consumer Staples|Household Products|United States|US9292361071|540|WD-40 Stock Price Today   WDFC Live Ticker - Investing.com|3.36B|3360000000|245.04|105,701|-6.09%|207.11-333.42|244.49-255.21|252.78|13708966|-0.23|48.09|488.12M|488120000|5.1|3.12|1.27%|Apr 07, 2022|2022-04-07||||||||||33|2021-10-19|Oct 19, 2021|08/2021|0.61|1.24|115.24M|117.5M|2021-07-07|Jul 07, 2021|05/2021|1.52|1.15|136.41M|108.3M|2021-04-08|Apr 08, 2021|02/2021|1.24|1.32|111.91M|114.3M|2021-01-07|Jan 07, 2021|11/2020|1.72|1.03|124.56M|106.8M|2020-10-20|Oct 20, 2020|08/2020|1.42|1.13|111.65M|98.8M|2020-07-09|Jul 09, 2020|05/2020|1.06|1.08|98.25M|108.1M|2020-04-09|Apr 09, 2020|02/2020|1.04|1.21|100.05M|103.1M|2020-01-09|Jan 09, 2020|11/2019|0.88|0.88|98.56M|98.6M
2021-12-25 14:07:20|01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH||USD|Industrials|Machinery|United States|US9490901041|4400|Welbilt Inc Stock Price Today   WBT Live Ticker - Investing.com|3.38B|3380000000|23.76|1,008,129|93.33%|12.4-25.19|23.73-23.79|23.73|142294557|2.28|44.21|1.44B|1440000000|0.54|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||23|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1865|411.5M|406.35M|2021-08-03|Aug 03, 2021|06/2021|0.22|0.1332|395.6M|352.7M|2021-05-06|May 06, 2021|03/2021|0.08|0.0291|316.8M|290.29M|2021-02-25|Feb 25, 2021|12/2020|0.15|0.0319|320M|288M|2020-11-03|Nov 03, 2020|09/2020|0.07|-0.0064|298.5M|272.28M|2020-08-04|Aug 04, 2020|06/2020|-0.07|-0.13|206M|205.34M|2020-05-05|May 05, 2020|03/2020|0.01|0.01|328.9M|324.8M|2020-02-25|Feb 25, 2020|12/2019|0.19|0.17|381.8M|396.75M
2021-12-25 14:07:24|01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US45781D1019|1836|Inovalon Holdings Inc Stock Price Today   INOV Live Ticker - Investing.com|6.37B|6370000000|41.04|780,411|121.84%|17.65-41.06|40.98-41.04|41.06|155246332|0.51|122.26|749.6M|749600000|0.34|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.08|0.19|197.04M|196.15M|2021-07-28|Jul 28, 2021|06/2021|0.19|0.17|190.44M|184.86M|2021-04-28|Apr 28, 2021|03/2021|0.17|0.1467|177.2M|174.09M|2021-02-03|Feb 03, 2021|12/2020|0.21|0.1862|189.75M|187.44M|2020-10-28|Oct 28, 2020|09/2020|0.16|0.1631|161.38M|179.71M|2020-07-29|Jul 29, 2020|06/2020|0.15|0.11|162.22M|159.68M|2020-04-29|Apr 29, 2020|03/2020|0.11|0.11|154.19M|158.97M|2020-02-19|Feb 19, 2020|12/2019|0.15|0.14|173.49M|172.18M
2021-12-25 14:07:27|01209|977671|/equities/ingevity-corp|R2000GROWTH||USD|Materials|Chemicals|United States|US45688C1071|1750|Ingevity Corp Stock Price Today   NGVT Live Ticker - Investing.com|2.83B|2830000000|71.94|188,973|-3.16%|63.43-89.55|71.24-72.65|71.22|39286199|2.14|21.81|1.38B|1380000000|3.3|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||22|2021-10-27|Oct 27, 2021|09/2021|1.62|1.54|376.8M|354.29M|2021-07-28|Jul 28, 2021|06/2021|1.55|1.32|358.4M|337.64M|2021-04-28|Apr 28, 2021|03/2021|1.27|1.03|320.3M|291.78M|2021-02-10|Feb 10, 2021|12/2020|1.33|0.7757|325.6M|282.63M|2020-10-20|Oct 20, 2020|09/2020|1.79|1.01|331.7M|317.03M|2020-07-29|Jul 29, 2020|06/2020|0.63|0.6|270.6M|256.3M|2020-04-29|Apr 29, 2020|03/2020|1.12|0.8|288.2M|264.74M|2020-02-03|Feb 03, 2020|12/2019|1.1|1.01|303.4M|305.5M
2021-12-25 14:07:31|01210|1161253|/equities/inari-medical-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US45332Y1091|456|Inari Medical Inc Stock Price Today   NARI Live Ticker - Investing.com|4.49B|4490000000|89.49|393,186|10.07%|68.44-127.33|88.59-90.49|89.99|50204758|-|325.44|242.38M|242380000|0.27|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||11|2021-11-09|Nov 09, 2021|09/2021|-0.06|-0.0683|72.92M|63.04M|2021-08-10|Aug 10, 2021|06/2021|0.07|0.082|63.45M|59.65M|2021-05-11|May 11, 2021|03/2021|0.13|0.0567|57.4M|55.14M|2021-03-09|Mar 09, 2021|12/2020|0.13|0.0125|48.61M|42.87M|2020-11-12|Nov 12, 2020|09/2020|0.12|-0.038|38.72M|26.53M|2020-08-11|Aug 11, 2020|06/2020|-0.16|-0.18|25.39M|12.97M|2020-06-03|Jun 03, 2020|03/2020|0.045|0.09|27M|27M|2020-05-21|May 21, 2020|03/2019|-0.02|--|6.95M|--
2021-12-25 14:07:35|01211|7926|/equities/terex-corp|R2000GROWTH||USD|Industrials|Machinery|United States|US8807791038|8200|Terex Stock Price Today   TEX Live Ticker - Investing.com|3.01B|3010000000|43.54|609,511|21.45%|33.88-55.6|43.13-43.96|42.82|69200000|1.66|17.66|3.68B|3680000000|2.47|0.48|1.12%|Feb 15, 2022|2022-02-15||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.67|0.694|993.8M|1.01B|2021-07-29|Jul 29, 2021|06/2021|1.02|0.5959|1.04B|1.02B|2021-04-29|Apr 29, 2021|03/2021|0.56|0.2433|864.2M|826.68M|2021-02-11|Feb 11, 2021|12/2020|0.21|0.0227|786.7M|757.75M|2020-10-27|Oct 27, 2020|09/2020|0.31|0.0323|765.6M|742.63M|2020-07-30|Jul 30, 2020|06/2020|-0.05|-0.6|690.5M|631.83M|2020-04-30|Apr 30, 2020|03/2020|-0.35|-0.05|833.6M|867.06M|2020-02-13|Feb 13, 2020|12/2019|0.36|0.19|885M|910.39M
2021-12-25 14:07:39|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US5898891040|5989|Merit Stock Price Today   MMSI Live Ticker - Investing.com|3.6B|3600000000|63.73|291,661|16.87%|52.43-73.85|62.62-63.96|62.95|56458464|1.12|83.55|1.05B|1050000000|0.76|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.52|0.4363|267M|260.61M|2021-07-29|Jul 29, 2021|06/2021|0.62|0.4475|280.33M|250.6M|2021-04-29|Apr 29, 2021|03/2021|0.52|0.3575|248.91M|230.88M|2021-02-24|Feb 24, 2021|12/2020|0.54|0.4338|258M|250.47M|2020-10-28|Oct 28, 2020|09/2020|0.42|0.1975|243.98M|217.63M|2020-07-29|Jul 29, 2020|06/2020|0.31|0.07|218.37M|192.67M|2020-04-23|Apr 23, 2020|03/2020|0.38|0.26|243.53M|231.57M|2020-02-24|Feb 24, 2020|12/2019|0.4|0.34|257.92M|252.31M
2021-12-25 14:07:42|01213|942484|/equities/boot-barn-holdin|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US0994061002|3200|Boot Barn Holdin Stock Price Today   BOOT Live Ticker - Investing.com|3.46B|3460000000|116.83|439,196|188.61%|40.72-134.5|114.2-117.15|115.63|29608983|2.82|26.50|1.18B|1180000000|4.41|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||28|2021-10-27|Oct 27, 2021|09/2021|1.22|0.9301|312.72M|290.95M|2021-08-04|Aug 04, 2021|06/2021|1.26|0.8937|306.33M|291.55M|2021-05-12|May 12, 2021|03/2021|0.75|0.4826|258.87M|233.39M|2021-01-25|Jan 25, 2021|12/2020|0.99|0.9965|302.34M|302.98M|2020-10-28|Oct 28, 2020|09/2020|0.2|0.1193|184.52M|179.85M|2020-08-04|Aug 04, 2020|06/2020|-0.02|-0.17|147.77M|137.49M|2020-05-20|May 20, 2020|03/2020|0.2|0.25|188.63M|193.1M|2020-02-04|Feb 04, 2020|12/2019|0.81|0.82|284M|284.08M
2021-12-25 14:07:45|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|KYG3323L1005|12189|Fabrinet Stock Price Today   FN Live Ticker - Investing.com|4.37B|4370000000|118.02|160,710|55.19%|75-122.53|117.4-118.84|117.46|37018474|0.87|27.70|1.99B|1990000000|4.26|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.45|1.33|543.32M|522.66M|2021-08-16|Aug 16, 2021|06/2021|1.31|1.22|509.57M|487.48M|2021-05-03|May 03, 2021|03/2021|1.21|1.14|479.32M|468.84M|2021-02-01|Feb 01, 2021|12/2020|1.1|1.04|453.83M|433.7M|2020-11-02|Nov 02, 2020|09/2020|1.05|0.976|436.64M|421.66M|2020-08-17|Aug 17, 2020|06/2020|0.96|0.87|405.11M|387.02M|2020-05-04|May 04, 2020|03/2020|0.92|0.94|411.21M|414.03M|2020-02-03|Feb 03, 2020|12/2019|1|0.93|426.22M|413.15M
2021-12-25 14:07:48|01215|100223|/equities/intracellular-th|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US46116X1019|383|Intracellular Th Stock Price Today   ITCI Live Ticker - Investing.com|4.21B|4210000000|51.65|625,920|64.86%|28.4-53.76|49.79-53.74|49.71|81463253|1.12|-|70.59M|70590000|-3.2|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||29|2021-11-09|Nov 09, 2021|09/2021|-0.95|-0.9254|22.21M|22.08M|2021-08-09|Aug 09, 2021|06/2021|-0.85|-0.7911|20.05M|19.03M|2021-05-10|May 10, 2021|03/2021|-0.65|-0.7928|15.88M|16.7M|2021-02-25|Feb 25, 2021|12/2020|-0.76|-0.8456|12.45M|11.82M|2020-11-09|Nov 09, 2020|09/2020|-0.79|-0.996|7.37M|5.53M|2020-08-10|Aug 10, 2020|06/2020|-0.96|-0.91|1.91M|2.92M|2020-05-07|May 07, 2020|03/2020|-0.73|-0.93|1.08M|1.44M|2020-03-02|Mar 02, 2020|12/2019|-0.74|-0.81|60.61K|587.5K
2021-12-25 14:07:52|01216|101868|/equities/instld-buld|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US45780R1014|8950|Installed Building Products Inc Stock Price Today   IBP Live Ticker - Investing.com|4.1B|4100000000|138.97|180,328|27.86%|99.36-141.1|137.56-139.72|136.94|29506762|1.82|35.13|1.88B|1880000000|3.96|1.20|0.87%|Mar 02, 2022|2022-03-02||||||||||29|2021-11-04|Nov 04, 2021|09/2021|1.49|1.63|509.76M|512.16M|2021-08-05|Aug 05, 2021|06/2021|1.59|1.47|488.1M|478.18M|2021-05-07|May 07, 2021|03/2021|0.9|1.04|437.07M|446.87M|2021-02-24|Feb 24, 2021|12/2020|1.23|1.23|441.47M|445.6M|2020-11-05|Nov 05, 2020|09/2020|1.21|1.18|420.49M|431.79M|2020-08-06|Aug 06, 2020|06/2020|1.12|0.76|393.94M|370.92M|2020-05-08|May 08, 2020|03/2020|0.78|0.61|397.33M|381.87M|2020-02-27|Feb 27, 2020|12/2019|0.92|0.87|401.23M|395.15M
2021-12-25 14:07:55|01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US69360J1079|155|PS Business Parks Stock Price Today   PSB Live Ticker - Investing.com|6.3B|6300000000|180.65|95,241|36.97%|128.93-184.07|179.71-183.78|182.76|34855950|0.53|32.69|432.95M|432950000|5.53|4.20|2.36%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.89|0.8542|110.45M|109.33M|2021-08-03|Aug 03, 2021|06/2021|1.65|0.8398|109.36M|108M|2021-04-27|Apr 27, 2021|03/2021|1.01|0.7997|108.05M|105.31M|2021-02-22|Feb 22, 2021|12/2020|0.98|0.7356|105.09M|102.77M|2020-10-28|Oct 28, 2020|09/2020|1.11|0.7995|103.76M|102.04M|2020-08-04|Aug 04, 2020|06/2020|0.93|0.57|100.56M|102.36M|2020-04-29|Apr 29, 2020|03/2020|1.51|0.93|106.22M|103.94M|2020-02-18|Feb 18, 2020|12/2019|1|0.69|106.18M|107.29M
2021-12-25 14:08:00|01218|21153|/equities/cabot-corp|R2000GROWTH||USD|Materials|Chemicals|United States|US1270551013|4500|Cabot Stock Price Today   CBT Live Ticker - Investing.com|3.1B|3100000000|54.58|265,915|23.15%|42.72-65.25|54.25-54.91|54.07|56803284|1.64|12.76|3.41B|3410000000|4.28|1.48|2.67%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.11|1.03|904M|914.88M|2021-08-09|Aug 09, 2021|06/2021|1.35|1.18|917M|804.7M|2021-05-03|May 03, 2021|03/2021|1.38|0.9682|842M|787.67M|2021-02-01|Feb 01, 2021|12/2020|1.18|0.8838|746M|697.83M|2020-11-23|Nov 23, 2020|09/2020|0.68|0.5677|659M|674.93M|2020-08-06|Aug 06, 2020|06/2020|-0.07|-0.02|518M|525.22M|2020-05-11|May 11, 2020|03/2020|0.77|0.7|710M|766.94M|2020-02-03|Feb 03, 2020|12/2019|0.69|0.73|727M|765.61M
2021-12-25 14:08:03|01219|15302|/equities/aaon|R2000GROWTH||USD|Industrials|Building Products|United States|US0003602069|2268|AAON Stock Price Today   AAON Live Ticker - Investing.com|4.12B|4120000000|78.57|166,308|19.99%|59.22-83.79|76.98-79.67|78.6|52428030|0.56|58.91|514.94M|514940000|1.33|0.38|0.48%|Feb 24, 2022|2022-02-24||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.3745|0.3833|138.57M|147.15M|2021-08-05|Aug 05, 2021|06/2021|0.38|0.3233|143.88M|130.35M|2021-05-06|May 06, 2021|03/2021|0.3|0.2667|115.79M|113.79M|2021-02-25|Feb 25, 2021|12/2020|0.27|0.29|116.7M|118.5M|2020-11-05|Nov 05, 2020|09/2020|0.38|0.305|134.77M|119.76M|2020-08-06|Aug 06, 2020|06/2020|0.34|0.37|125.6M|134.08M|2020-05-07|May 07, 2020|03/2020|0.41|0.35|137.48M|125.08M|2020-02-27|Feb 27, 2020|12/2019|0.33|0.29|122.57M|122.53M
2021-12-25 14:08:07|01220|20913|/equities/badger-meter-inc|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US0565251081|1602|Badger Meter Stock Price Today   BMI Live Ticker - Investing.com|3.08B|3080000000|105.19|111,216|12.25%|88.98-112.36|104.85-106.7|105.55|29249848|0.73|54.37|481.78M|481780000|1.93|0.80|0.78%|Feb 07, 2022|2022-02-07||||||||||33|2021-10-15|Oct 15, 2021|09/2021|0.54|0.498|128.74M|126.49M|2021-07-20|Jul 20, 2021|06/2021|0.48|0.458|122.87M|118.4M|2021-04-20|Apr 20, 2021|03/2021|0.47|0.424|117.84M|120.4M|2021-01-29|Jan 29, 2021|12/2020|0.45|0.43|112.33M|109.15M|2020-10-16|Oct 16, 2020|09/2020|0.51|0.38|113.59M|101.49M|2020-07-16|Jul 16, 2020|06/2020|0.33|0.35|91.12M|98.56M|2020-04-16|Apr 16, 2020|03/2020|0.41|0.37|108.51M|106.67M|2020-02-05|Feb 05, 2020|12/2019|0.42|0.43|107.56M|108.68M
2021-12-25 14:08:10|01221|1096076|/equities/svmk|R2000GROWTH||USD|Information Technology|Software|United States|US60878Y1082|1367|Momentive Global Inc Stock Price Today   MNTV Live Ticker - Investing.com|3.09B|3090000000|20.75|1,206,312|-20.1%|16.35-28.12|20.07-20.87|20.35|148931604|-|-|427.41M|427410000|-0.69|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||18|2021-11-09|Nov 09, 2021|09/2021|-0.15|-0.1633|114.75M|114.8M|2021-08-04|Aug 04, 2021|06/2021|-0.2|-0.1706|109.39M|107.46M|2021-05-06|May 06, 2021|03/2021|-0.2|-0.1747|102.3M|100.89M|2021-02-11|Feb 11, 2021|12/2020|-0.13|-0.1548|100.98M|100.49M|2020-11-05|Nov 05, 2020|09/2020|-0.19|-0.1539|95.43M|95.19M|2020-08-06|Aug 06, 2020|06/2020|-0.17|-0.16|90.94M|89.1M|2020-05-07|May 07, 2020|03/2020|-0.18|-0.17|88.27M|85.42M|2020-02-13|Feb 13, 2020|12/2019|-0.16|-0.17|84.32M|83.84M
2021-12-25 14:08:13|01222|8243|/equities/intl-game-tech|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|GB00BVG7F061|11033|Intl Game Stock Price Today   IGT Live Ticker - Investing.com|5.9B|5900000000|28.95|2,206,369|77.39%|15.11-32.95|28.05-29|27.91|203688000|2.18|-|3.6B|3600000000|-1.16|0.80|3.31%|Mar 10, 2022|2022-03-10||||||||||34|2021-11-09|Nov 09, 2021|09/2021|0.4695|0.3421|984M|981.11M|2021-08-03|Aug 03, 2021|06/2021|-0.48|0.2302|1.04B|926.63M|2021-05-11|May 11, 2021|03/2021|-0.2622|-0.003|1.02B|904.04M|2021-03-02|Mar 02, 2021|12/2020|-0.2372|0.0409|885.13M|956.71M|2020-11-11|Nov 11, 2020|09/2020|0.26|-0.2426|981.51M|801.17M|2020-08-04|Aug 04, 2020|06/2020|-0.59|-0.7|637M|488.97M|2020-05-19|May 19, 2020|03/2020|0.08|0.07|940.2M|961.13M|2020-03-03|Mar 03, 2020|12/2019|0.31|0.24|1.25B|1.23B
2021-12-25 14:08:17|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH||USD|Industrials|Machinery|United States|US42328H1095|2000|Sun Hydraulics Stock Price Today   HLIO Live Ticker - Investing.com|3.34B|3340000000|103.11|104,106|95.43%|51.47-114.89|100.29-103.76|100.54|32401071|1.05|38.42|803.11M|803110000|2.68|0.36|0.35%|Feb 28, 2022|2022-02-28||||||||||31|2021-11-08|Nov 08, 2021|09/2021|1.07|0.8|223.24M|195.93M|2021-08-09|Aug 09, 2021|06/2021|1.2|0.86|223.41M|187.17M|2021-05-10|May 10, 2021|03/2021|0.99|0.746|204.84M|173.39M|2021-03-01|Mar 01, 2021|12/2020|0.6|0.3867|151.62M|135.73M|2020-11-02|Nov 02, 2020|09/2020|0.53|0.4083|122.65M|115.99M|2020-08-03|Aug 03, 2020|06/2020|0.55|0.27|119.29M|103.17M|2020-05-04|May 04, 2020|03/2020|0.56|0.42|129.48M|121.59M|2020-02-24|Feb 24, 2020|12/2019|0.54|0.37|125.93M|122.81M
2021-12-25 14:08:21|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH||USD|Financial|Capital Markets|United States|US04316A1088|453|Artisan Partners Asset Management Inc Stock Price Today   APAM Live Ticker - Investing.com|3.71B|3710000000|46.95|518,359|-5.34%|43.06-57.65|45.95-47.44|45.43|79039639|1.77|9.40|1.46B|1460000000|4.99|4.28|9.73%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.33|1.32|316.6M|315.08M|2021-08-03|Aug 03, 2021|06/2021|1.28|1.25|304.9M|302.64M|2021-04-27|Apr 27, 2021|03/2021|1.13|1.11|290.7M|286.49M|2021-02-02|Feb 02, 2021|12/2020|1.06|1.02|261.1M|258.26M|2020-10-27|Oct 27, 2020|09/2020|0.9|0.8752|232.7M|230.6M|2020-07-28|Jul 28, 2020|06/2020|0.71|0.61|203M|192.01M|2020-04-28|Apr 28, 2020|03/2020|0.66|0.61|202.8M|200.72M|2020-02-04|Feb 04, 2020|12/2019|0.75|0.73|208.4M|208.29M
2021-12-25 14:08:24|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US9427491025|4465|Watts Water Technologies Stock Price Today   WTS Live Ticker - Investing.com|6.35B|6350000000|188.73|129,771|56.07%|113.44-212|187.69-190.31|187.95|33622366|0.86|41.35|1.74B|1740000000|4.56|1.04|0.54%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.39|1.29|455M|433.81M|2021-08-04|Aug 04, 2021|06/2021|1.48|1.28|467M|425.48M|2021-05-04|May 04, 2021|03/2021|1.24|1.01|413.3M|387.31M|2021-02-10|Feb 10, 2021|12/2020|1.15|1.01|403.4M|385.88M|2020-11-04|Nov 04, 2020|09/2020|1.05|0.8771|383.9M|363.19M|2020-08-03|Aug 03, 2020|06/2020|0.74|0.41|338.7M|316.01M|2020-05-06|May 06, 2020|03/2020|0.95|0.87|382.6M|372.93M|2020-02-10|Feb 10, 2020|12/2019|1|0.99|400.3M|396.92M
2021-12-25 14:08:26|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US5596631094|136|Magnolia Oil &amp; Gas Corp Stock Price Today   MGY Live Ticker - Investing.com|4.33B|4330000000|18.73|2,078,819|154.48%|7.04-22.09|18.68-18.99|18.86|231094076|2.47|11.02|891.21M|891210000|1.7|0.16|0.85%|Feb 23, 2022|2022-02-23||||||||||18|2021-11-01|Nov 01, 2021|09/2021|0.67|0.6127|283.58M|278.33M|2021-08-02|Aug 02, 2021|06/2021|0.56|0.407|250.73M|232.78M|2021-05-04|May 04, 2021|03/2021|0.38|0.2731|207.66M|193.49M|2021-02-22|Feb 22, 2021|12/2020|0.15|0.1034|149.24M|143.33M|2020-11-05|Nov 05, 2020|09/2020|0.06|0.0676|121.07M|128.36M|2020-08-05|Aug 05, 2020|06/2020|-0.08|-0.06|82.84M|95.83M|2020-05-11|May 11, 2020|03/2020|-0.11|-0.08|181.37M|182.96M|2020-02-19|Feb 19, 2020|12/2019|0.05|0.07|229.71M|244.39M
2021-12-25 14:08:30|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US4657411066|6153|Itron Stock Price Today   ITRI Live Ticker - Investing.com|3.01B|3010000000|66.59|358,158|-29.09%|59.8-122.31|65.44-67.26|65.91|45272251|1.19|1,153.07|2.02B|2020000000|0.06|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.21|0.18|486.95M|527.45M|2021-08-05|Aug 05, 2021|06/2021|0.28|0.4776|489.41M|535.91M|2021-05-03|May 03, 2021|03/2021|0.52|0.4173|519.57M|535.81M|2021-02-24|Feb 24, 2021|12/2020|0.65|0.3364|525.16M|569.76M|2020-11-02|Nov 02, 2020|09/2020|0.61|0.2486|540.18M|539.4M|2020-08-03|Aug 03, 2020|06/2020|0.03|-0.2|509.59M|498.47M|2020-05-04|May 04, 2020|03/2020|0.57|0.51|598.42M|612.12M|2020-02-24|Feb 24, 2020|12/2019|0.72|0.55|628.38M|598.83M
2021-12-25 14:08:34|01228|945652|/equities/masonite-international-corp|R2000GROWTH||USD|Industrials|Building Products|United States|CA5753851099|10500|Masonite International Corp Stock Price Today   DOOR Live Ticker - Investing.com|2.74B|2740000000|115.23|137,607|13.72%|92.76-132.22|115.02-116.32|114.91|23778958|1.75|19.47|2.58B|2580000000|5.92|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||28|2021-11-08|Nov 08, 2021|09/2021|1.99|1.87|652.21M|675.04M|2021-08-09|Aug 09, 2021|06/2021|2.23|2.12|662.41M|634.28M|2021-05-04|May 04, 2021|03/2021|1.93|1.77|646.34M|602.03M|2021-02-24|Feb 24, 2021|12/2020|1.26|1.17|618.54M|572.63M|2020-11-02|Nov 02, 2020|09/2020|2.16|1.78|587.65M|583.56M|2020-08-03|Aug 03, 2020|06/2020|1.5|1.18|499.66M|489.24M|2020-05-05|May 05, 2020|03/2020|1.24|0.6|551.23M|520.32M|2020-02-18|Feb 18, 2020|12/2019|0.69|0.58|531.24M|533.23M
2021-12-25 14:08:36|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US98943L1070|124|Zentalis Pharmaceuticals Llc Stock Price Today   ZNTL Live Ticker - Investing.com|3.8B|3800000000|83.96|239,462|46.78%|34.48-87.19|81.12-84.55|82.01|45305544|-|-|-|-|-3.68|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||8|2021-11-10|Nov 10, 2021|09/2021|-0.09|-1.26|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-1.34|-1.13|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-1.24|-0.93|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-1.01|-1.03|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.91|-0.735|0.00|0.00|2020-08-13|Aug 13, 2020|06/2020|-0.78|-0.52|0.00|100K|2020-05-15|May 15, 2020|03/2019|-0.24|--|--|--|2020-05-15|May 15, 2020|03/2020|-2.88|-0.7|0.00|100K
2021-12-25 14:08:40|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US13100M5094|785|Calix Stock Price Today   CALX Live Ticker - Investing.com|4.22B|4220000000|66.23|565,577|107.55%|28.58-76.6|64.32-66.31|65.42|63756160|1.45|18.49|673M|673000000|3.58|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.35|0.2843|172.2M|167.59M|2021-07-26|Jul 26, 2021|06/2021|0.38|0.2714|168.67M|161.3M|2021-04-27|Apr 27, 2021|03/2021|0.39|0.192|162.07M|150.4M|2021-01-27|Jan 27, 2021|12/2020|0.45|0.332|170.03M|159.57M|2020-10-21|Oct 21, 2020|09/2020|0.32|0.184|150.51M|129.41M|2020-07-21|Jul 21, 2020|06/2020|1.7|0.06|119.02M|112.62M|2020-04-28|Apr 28, 2020|03/2020|-0.04|-0.07|101.7M|99.59M|2020-01-28|Jan 28, 2020|12/2019|0.09|0.08|120.19M|119.17M
2021-12-25 14:08:43|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US5138471033|3200|Lancaster Colony Stock Price Today   LANC Live Ticker - Investing.com|4.46B|4460000000|162.16|97,906|-6.97%|145.79-201.31|160.93-162.73|161.5|27530000|0.23|32.92|1.86B|1860000000|4.93|3.20|2.14%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.24|1.63|392.06M|406.8M|2021-08-26|Aug 26, 2021|06/2021|1.43|1.31|385.57M|368.29M|2021-05-04|May 04, 2021|03/2021|1.35|1.2|357.25M|340.03M|2021-02-04|Feb 04, 2021|12/2020|1.85|1.48|375.02M|362.97M|2020-11-04|Nov 04, 2020|09/2020|1.61|1.6|349.24M|342.07M|2020-08-27|Aug 27, 2020|06/2020|1.25|0.88|320.85M|298.63M|2020-05-05|May 05, 2020|03/2020|1.09|1.09|321.36M|315.77M|2020-02-04|Feb 04, 2020|12/2019|1.45|1.54|355.12M|364.7M
2021-12-25 14:08:47|01232|41272|/equities/shutterstock|R2000GROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US8256901005|967|Shutterstock Stock Price Today   SSTK Live Ticker - Investing.com|4.1B|4100000000|111.39|225,367|55.23%|62.21-128.36|109.65-112.15|110.3|36826707|1.1|41.08|748.57M|748570000|2.71|0.84|0.81%|Feb 24, 2022|2022-02-24||||||||||29|2021-10-26|Oct 26, 2021|09/2021|0.7|0.5775|194.44M|185.84M|2021-07-27|Jul 27, 2021|06/2021|1.02|0.6725|189.91M|180.12M|2021-04-27|Apr 27, 2021|03/2021|0.98|0.694|183.28M|176.17M|2021-02-11|Feb 11, 2021|12/2020|0.93|0.585|180.94M|174M|2020-10-27|Oct 27, 2020|09/2020|0.8|0.286|165.23M|160.81M|2020-07-28|Jul 28, 2020|06/2020|0.62|0.26|159.23M|149.99M|2020-04-28|Apr 28, 2020|03/2020|0.26|0.22|161.29M|166.82M|2020-02-13|Feb 13, 2020|12/2019|0.26|0.4|166.37M|170.5M
2021-12-25 14:08:51|01233|39328|/equities/commvault-system|R2000GROWTH||USD|Information Technology|Software|United States|US2041661024|2671|CommVault Stock Price Today   CVLT Live Ticker - Investing.com|3.1B|3100000000|68.14|331,843|19.13%|53.82-84.22|64.5-69.43|68.63|45508675|0.6|138.14|740.59M|740590000|0.49|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.48|0.57|177.84M|184.82M|2021-07-27|Jul 27, 2021|06/2021|0.62|0.5186|182.97M|181.54M|2021-05-04|May 04, 2021|03/2021|0.59|0.4763|189.98M|182.3M|2021-01-27|Jan 27, 2021|12/2020|0.57|0.4725|187.99M|175.64M|2020-10-27|Oct 27, 2020|09/2020|0.45|0.3422|167.42M|164.71M|2020-07-28|Jul 28, 2020|06/2020|0.51|0.16|173.28M|152.85M|2020-05-12|May 12, 2020|03/2020|0.3|0.38|164.75M|173.03M|2020-01-29|Jan 29, 2020|12/2019|0.47|0.4|176.35M|172.69M
2021-12-25 14:08:54|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH||USD|Financial|Banks|United States|US53803X1054|755|Live Oak Bancshares Inc Stock Price Today   LOB Live Ticker - Investing.com|3.63B|3630000000|83.66|290,894|73.78%|38.5-99.89|81.37-84|81.16|43401163|1.49|22.45|276.18M|276180000|3.73|0.12|0.15%|Jan 26, 2022|2022-01-26||||||||||25|2021-10-27|Oct 27, 2021|09/2021|0.76|0.658|98.69M|99M|2021-07-21|Jul 21, 2021|06/2021|1.41|0.568|141.57M|91.46M|2021-04-21|Apr 21, 2021|03/2021|0.88|0.606|101.01M|89.55M|2021-01-27|Jan 27, 2021|12/2020|0.69|0.5236|73.1M|83.09M|2020-10-21|Oct 21, 2020|09/2020|0.5253|0.27|88.13M|74.05M|2020-07-22|Jul 22, 2020|06/2020|0.09|0.04|63.31M|55.34M|2020-04-22|Apr 22, 2020|03/2020|-0.19|0.08|45.9M|52.07M|2020-01-22|Jan 22, 2020|12/2019|0.17|0.1|59.54M|55M
2021-12-25 14:08:57|01235|15927|/equities/dorman-products|R2000GROWTH||USD|Consumer Discretionary|Auto Components|United States|US2582781009|2681|Dorman Stock Price Today   DORM Live Ticker - Investing.com|3.37B|3370000000|106.42|96,568|18.83%|86.22-122.96|105.44-108.1|105.3|31623755|0.72|25.61|1.25B|1250000000|4.15|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.18|1.22|348.43M|329.89M|2021-07-26|Jul 26, 2021|06/2021|1.1|1.04|310.64M|289.1M|2021-04-26|Apr 26, 2021|03/2021|1.04|1.04|288.01M|295.67M|2021-02-22|Feb 22, 2021|12/2020|1.19|0.9175|301.22M|269.75M|2020-10-28|Oct 28, 2020|09/2020|1.14|0.825|300.62M|271.25M|2020-07-29|Jul 29, 2020|06/2020|0.47|0.43|233.18M|201.07M|2020-04-27|Apr 27, 2020|03/2020|0.66|0.64|257.73M|236.16M|2020-02-24|Feb 24, 2020|12/2019|0.52|0.7|239.57M|265.89M
2021-12-25 14:09:01|01236|16769|/equities/nuvasive|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US6707041058|2700|NuVasive Stock Price Today   NUVA Live Ticker - Investing.com|2.71B|2710000000|52.35|820,766|-2.37%|45.45-72.61|51.51-52.9|51.82|51736141|1.2|-|1.13B|1130000000|-0.5|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.32|0.5198|270.84M|288.73M|2021-07-28|Jul 28, 2021|06/2021|0.6|0.4441|294.83M|285.56M|2021-05-05|May 05, 2021|03/2021|0.37|0.3497|271.25M|260.53M|2021-02-25|Feb 25, 2021|12/2020|0.59|0.5582|291.81M|298.36M|2020-10-29|Oct 29, 2020|09/2020|0.55|0.2432|295.28M|257.7M|2020-08-04|Aug 04, 2020|06/2020|-0.4|-0.47|203.61M|177.49M|2020-05-06|May 06, 2020|03/2020|0.48|0.4|259.88M|270.21M|2020-02-20|Feb 20, 2020|12/2019|0.73|0.64|310.35M|305.05M
2021-12-25 14:09:04|01237|16116|/equities/amicus-therapeutics|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US03152W1099|483|Amicus Stock Price Today   FOLD Live Ticker - Investing.com|3.39B|3390000000|12.180|2,437,689|-49.73%|8.6-24.84|11.57-12.22|11.72|278645807|1.22|-|293.93M|293930000|-0.9|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.19|-0.1757|79.55M|80.11M|2021-08-05|Aug 05, 2021|06/2021|-0.19|-0.2161|77.41M|73.16M|2021-05-10|May 10, 2021|03/2021|-0.25|-0.2422|66.4M|71.7M|2021-03-01|Mar 01, 2021|12/2020|-0.27|-0.2297|70.6M|69.56M|2020-11-05|Nov 05, 2020|09/2020|-0.25|-0.2124|67.44M|64.81M|2020-08-10|Aug 10, 2020|06/2020|-0.2|-0.26|62.35M|62.46M|2020-05-07|May 07, 2020|03/2020|-0.35|-0.28|60.5M|57.01M|2020-03-02|Mar 02, 2020|12/2019|-0.32|-0.35|55.29M|55.22M
2021-12-25 14:09:08|01238|1131264|/equities/kontoor-brands|R2000GROWTH||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US50050N1037|14000|Kontoor Brands Inc Stock Price Today   KTB Live Ticker - Investing.com|2.92B|2920000000|50.94|471,839|22.66%|35.48-69.16|48.89-50.99|49.46|57317473|-|15.42|2.46B|2460000000|3.3|1.84|3.40%|Mar 10, 2022|2022-03-10||||||||||15|2021-11-04|Nov 04, 2021|09/2021|1.28|1.03|652.3M|617.07M|2021-08-05|Aug 05, 2021|06/2021|0.7|0.3867|490.77M|479.41M|2021-05-06|May 06, 2021|03/2021|1.43|0.8877|651.76M|611.35M|2021-03-02|Mar 02, 2021|12/2020|1.23|0.9638|660.87M|643.23M|2020-10-29|Oct 29, 2020|09/2020|1.33|0.5763|583.22M|549.12M|2020-08-06|Aug 06, 2020|06/2020|-0.22|-0.4|349.25M|292.27M|2020-05-07|May 07, 2020|03/2020|0.27|0.22|504.5M|522.47M|2020-03-05|Mar 05, 2020|12/2019|0.97|0.92|652.61M|683.26M
2021-12-25 14:09:11|01239|41209|/equities/evertec-inc|R2000GROWTH||USD|Information Technology|IT Services|United States|PR30040P1032|2500|Evertec Inc Stock Price Today   EVTC Live Ticker - Investing.com|3.51B|3510000000|49.58|295,746|23.86%|33.85-51.06|49.23-49.94|49.12|70859128|0.91|23.75|568.76M|568760000|2.09|0.20|0.43%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.62|0.6186|145.88M|142.65M|2021-08-03|Aug 03, 2021|06/2021|0.78|0.57|149.15M|138.29M|2021-04-29|Apr 29, 2021|03/2021|0.62|0.54|139.53M|133.01M|2021-03-01|Mar 01, 2021|12/2020|0.59|0.5517|134.2M|133.45M|2020-10-29|Oct 29, 2020|09/2020|0.65|0.4163|136.51M|119.94M|2020-08-04|Aug 04, 2020|06/2020|0.38|0.35|117.94M|110.23M|2020-05-08|May 08, 2020|03/2020|0.46|0.46|121.94M|120M|2020-02-25|Feb 25, 2020|12/2019|0.48|0.49|127.19M|121.69M
2021-12-25 14:09:16|01240|16148|/equities/forward-air-corp|R2000GROWTH||USD|Industrials|Air Freight &amp; Logistics|United States|US3498531017|3959|Forward Air Stock Price Today   FWRD Live Ticker - Investing.com|3.14B|3140000000|116.60|148,043|53.26%|70.93-117.82|113.6-117.82|113.86|26958243|1.2|34.40|1.92B|1920000000|3.39|0.84|0.82%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.14|1.07|419.6M|419.8M|2021-07-29|Jul 29, 2021|06/2021|1.11|0.9733|420.7M|391.5M|2021-04-29|Apr 29, 2021|03/2021|0.6|0.5733|362.2M|341.94M|2021-02-11|Feb 11, 2021|12/2020|0.55|0.7233|350.3M|344.12M|2020-10-29|Oct 29, 2020|09/2020|0.67|0.43|332M|323M|2020-07-30|Jul 30, 2020|06/2020|0.33|0.08|281.7M|281.78M|2020-04-30|Apr 30, 2020|03/2020|0.3|0.41|342.5M|342.63M|2020-02-06|Feb 06, 2020|12/2019|0.85|0.93|381.5M|386.1M
2021-12-25 14:09:20|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US9780971035|3400|Wolverine Stock Price Today   WWW Live Ticker - Investing.com|2.37B|2370000000|28.76|484,158|-8.26%|26.42-44.74|28.35-29.3|28.6|82369343|1.84|-|2.29B|2290000000|-1.13|0.40|1.39%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.62|0.5986|636.7M|652.74M|2021-07-29|Jul 29, 2021|06/2021|0.65|0.4995|631.9M|572.73M|2021-05-12|May 12, 2021|03/2021|0.4|0.3985|510.7M|511.78M|2021-02-25|Feb 25, 2021|12/2020|0.22|0.1725|509.6M|479.21M|2020-11-05|Nov 05, 2020|09/2020|0.34|0.2733|493.1M|460.81M|2020-08-05|Aug 05, 2020|06/2020|0.09|-0.12|349.1M|312.66M|2020-04-22|Apr 22, 2020|03/2020|0.29|0.15|439.3M|453.47M|2020-02-25|Feb 25, 2020|12/2019|0.59|0.58|609.3M|613.26M
2021-12-25 14:09:23|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US3463751087|2166|FormFactor Stock Price Today   FORM Live Ticker - Investing.com|3.48B|3480000000|44.51|308,072|4.53%|32.69-52.39|44.04-44.88|44.12|78207417|1.31|45.90|761.72M|761720000|0.97|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.4|0.3586|189.96M|188.51M|2021-07-28|Jul 28, 2021|06/2021|0.36|0.3243|188.08M|185.84M|2021-04-28|Apr 28, 2021|03/2021|0.38|0.3867|186.76M|183M|2021-02-03|Feb 03, 2021|12/2020|0.44|0.39|197.15M|183.95M|2020-10-28|Oct 28, 2020|09/2020|0.39|0.3533|178M|175.72M|2020-07-30|Jul 30, 2020|06/2020|0.33|0.28|157.82M|156M|2020-05-06|May 06, 2020|03/2020|0.33|0.21|160.75M|139.07M|2020-02-05|Feb 05, 2020|12/2019|0.41|0.31|178.63M|173.99M
2021-12-25 14:09:27|01243|15369|/equities/allegiant-travel|R2000GROWTH||USD|Industrials|Airlines|United States|US01748X1028|4261|Allegiant Stock Price Today   ALGT Live Ticker - Investing.com|3.39B|3390000000|190.18|169,661|6.11%|163.6-271.29|187.76-192.15|188.2|17822199|1.6|30.31|1.46B|1460000000|6.28|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.66|0.644|459.5M|454.87M|2021-07-28|Jul 28, 2021|06/2021|3.46|2.88|472.43M|460.29M|2021-05-04|May 04, 2021|03/2021|-3.58|-3.1|279.12M|294.19M|2021-02-03|Feb 03, 2021|12/2020|-1.12|-2.31|246.6M|245.7M|2020-10-28|Oct 28, 2020|09/2020|-4.28|-5.14|200.98M|193.79M|2020-07-29|Jul 29, 2020|06/2020|-5.96|-5.31|133.3M|130.71M|2020-05-12|May 12, 2020|03/2020|2.05|0.53|409.18M|411.51M|2020-01-29|Jan 29, 2020|12/2019|3.72|3.83|461.07M|458.88M
2021-12-25 14:09:29|01244|1162166|/equities/nikola-corp|R2000GROWTH||USD|Industrials|Machinery|United States|US6541101050|450|Nikola Corp Stock Price Today   NKLA Live Ticker - Investing.com|4.48B|4480000000|11.09|11,705,352|-19.35%|8.86-30.37|9.79-11.5|9.4|404377685|0.69|-|-|-|-1.71|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||11|2021-11-04|Nov 04, 2021|09/2021|-0.22|-0.2527|0.00|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.2|-0.3011|0.00|0.00|2021-05-07|May 07, 2021|03/2021|-0.14|-0.2742|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.17|-0.2357|0.00|10K|2020-11-09|Nov 09, 2020|09/2020|-0.16|-0.195|0.00|0.00|2020-08-04|Aug 04, 2020|06/2020|-0.16|-0.13|36K|15K|2020-06-03|Jun 03, 2020|03/2020|-0.1055|-0.08|60K|58K|2020-03-06|Mar 06, 2020|12/2019|0.01|--|59.00K|--
2021-12-25 14:09:31|01245|1142294|/equities/health-catalyst|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US42225T1079|1000|Health Catalyst Inc Stock Price Today   HCAT Live Ticker - Investing.com|2.06B|2060000000|39.48|424,465|-12.05%|35.96-59.5|37.78-39.51|37.99|52055293|-|-|230.5M|230500000|-3.26|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||14|2021-11-09|Nov 09, 2021|09/2021|-0.18|-0.2174|61.74M|60.81M|2021-08-05|Aug 05, 2021|06/2021|-0.0017|-0.1368|59.63M|56.6M|2021-05-06|May 06, 2021|03/2021|-0.06|-0.17|55.85M|54.3M|2021-02-25|Feb 25, 2021|12/2020|-0.16|-0.1981|53.28M|52.04M|2020-11-10|Nov 10, 2020|09/2020|-0.21|-0.2669|47.19M|44.6M|2020-08-11|Aug 11, 2020|06/2020|-0.15|-0.24|43.26M|42.29M|2020-05-12|May 12, 2020|03/2020|-0.16|-0.25|45.12M|43.47M|2020-02-27|Feb 27, 2020|12/2019|-0.21|-0.29|43.5M|41.76M
2021-12-25 14:09:35|01246|41321|/equities/ptc-therape|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US69366J2006|963|PTC Therapeutics Inc Stock Price Today   PTCT Live Ticker - Investing.com|2.96B|2960000000|41.86|502,582|-35.65%|34.85-70.82|40.63-42.15|40.85|70697900|0.91|-|492.22M|492220000|-6.49|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-1.89|-1.66|138.74M|120.44M|2021-07-29|Jul 29, 2021|06/2021|-1.68|-1.81|116.68M|110.13M|2021-05-04|May 04, 2021|03/2021|-1.83|-1.54|117.94M|98.82M|2021-02-25|Feb 25, 2021|12/2020|-1.08|-0.9169|118.86M|113.35M|2020-10-29|Oct 29, 2020|09/2020|-1.03|-0.8231|118.4M|112.21M|2020-08-05|Aug 05, 2020|06/2020|-2.78|-1.3|75.24M|82.04M|2020-04-30|Apr 30, 2020|03/2020|-1.81|-1.33|68.26M|80.02M|2020-03-02|Mar 02, 2020|12/2019|-1.37|-0.45|96.46M|95.19M
2021-12-25 14:09:39|01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US0078001056|4969|Aerojet Rocketdyne Holdings Inc Stock Price Today   AJRD Live Ticker - Investing.com|3.64B|3640000000|45.88|459,060|-3.65%|39.85-49.84|45.64-46.27|45.82|79300624|0.41|26.77|2.15B|2150000000|1.71|5.00|9.89%|Feb 23, 2022|2022-02-23||||||||||31|2021-10-26|Oct 26, 2021|09/2021|0.58|0.4669|545.3M|548.27M|2021-07-26|Jul 26, 2021|06/2021|0.59|0.44|556.9M|535.7M|2021-04-26|Apr 26, 2021|03/2021|0.36|0.4448|496.1M|510.6M|2021-02-18|Feb 18, 2021|12/2020|0.47|0.4588|556.5M|545.64M|2020-10-26|Oct 26, 2020|09/2020|0.38|0.4583|527.7M|519.05M|2020-07-27|Jul 27, 2020|06/2020|0.46|0.4|512.4M|495.3M|2020-04-28|Apr 28, 2020|03/2020|0.35|0.44|476.1M|518.5M|2020-02-19|Feb 19, 2020|12/2019|0.27|0.44|523M|506.12M
2021-12-25 14:09:43|01248|998046|/equities/r1-rcm-inc|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US7493971052|15000|R1 RCM Inc Stock Price Today   RCM Live Ticker - Investing.com|6.74B|6740000000|24.29|930,930|2.97%|18.71-31.28|23.95-24.64|24.18|277604245|0.7|-|1.4B|1400000000|-2.06|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||21|2021-11-02|Nov 02, 2021|09/2021|0.1854|0.11|379.7M|372.82M|2021-08-03|Aug 03, 2021|06/2021|0.1396|0.09|353.4M|343.94M|2021-05-04|May 04, 2021|03/2021|0.1052|0.0767|342.6M|338.75M|2021-02-18|Feb 18, 2021|12/2020|0.1243|0.08|328.4M|315.21M|2020-11-03|Nov 03, 2020|09/2020|0.1052|0.038|307.2M|295.39M|2020-08-04|Aug 04, 2020|06/2020|0.1162|0.07|314.7M|304.95M|2020-05-05|May 05, 2020|03/2020|0.162|0.08|320.5M|318.76M|2020-02-20|Feb 20, 2020|12/2019|0.0823|0.11|314M|318.36M
2021-12-25 14:09:45|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US89679E3009|1182|Triumph Bancorp Stock Price Today   TBK Live Ticker - Investing.com|2.8B|2800000000|113.13|176,961|134.03%|47.5-136.01|111.47-114.37|110.52|24767815|0.9|24.70|217.37M|217370000|4.58|N/A|N/A|Jan 24, 2022|2022-01-24||||||||||28|2021-10-20|Oct 20, 2021|09/2021|0.94|1.08|103.83M|108.78M|2021-07-21|Jul 21, 2021|06/2021|1.17|1.02|104.18M|99.32M|2021-04-21|Apr 21, 2021|03/2021|1.13|0.9057|97.31M|89.25M|2021-01-21|Jan 21, 2021|12/2020|0.8921|0.8283|89.93M|85.67M|2020-10-19|Oct 19, 2020|09/2020|0.91|0.485|84.87M|78.29M|2020-07-20|Jul 20, 2020|06/2020|0.25|0.07|74.52M|71.49M|2020-04-20|Apr 20, 2020|03/2020|-0.18|0.29|69.98M|71M|2020-01-21|Jan 21, 2020|12/2019|0.66|0.61|75.07M|75.2M
2021-12-25 14:09:48|01250|1056241|/equities/apollo-medical|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US03763A2078|630|Apollo Medical Holdings Inc Stock Price Today   AMEH Live Ticker - Investing.com|3.16B|3160000000|70.84|505,380|305.26%|17.3-133.23|69.84-71.95|71.32|44623351|0.14|44.74|755.6M|755600000|1.58|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.74|0.34|227.12M|189.08M|2021-08-05|Aug 05, 2021|06/2021|0.28|0.21|175.64M|170.89M|2021-05-05|May 05, 2021|03/2021|0.3|0.22|176.06M|171.7M|2021-03-10|Mar 10, 2021|12/2020|0.27|0.18|176.78M|164.5M|2020-11-04|Nov 04, 2020|09/2020|0.45|0.22|180.12M|167.27M|2020-08-07|Aug 07, 2020|06/2020|0.19|0.07|165.17M|163.3M|2020-05-27|May 27, 2020|03/2020|0.11|0.04|165.11M|166.21M|2020-03-12|Mar 12, 2020|12/2019|0.18|0.2|178.75M|153.68M
2021-12-25 14:09:51|01251|940825|/equities/caredx-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US14167L1035|466|Caredx Inc Stock Price Today   CDNA Live Ticker - Investing.com|2.37B|2370000000|44.93|753,461|-41.06%|39.16-99.83|43.58-45.39|44.9|52802200|0.56|-|275.82M|275820000|-0.35|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||30|2021-10-28|Oct 28, 2021|09/2021|-0.23|-0.1375|75.59M|74.11M|2021-07-29|Jul 29, 2021|06/2021|-0.04|-0.086|74.19M|67.76M|2021-05-05|May 05, 2021|03/2021|-0.01|-0.118|67.4M|61.05M|2021-02-24|Feb 24, 2021|12/2020|-0.07|-0.1378|58.64M|55.51M|2020-10-29|Oct 29, 2020|09/2020|-0.06|-0.196|53.37M|51.9M|2020-08-04|Aug 04, 2020|06/2020|-0.15|-0.15|41.8M|35.61M|2020-04-30|Apr 30, 2020|03/2020|-0.14|-0.13|38.38M|38.02M|2020-02-27|Feb 27, 2020|12/2019|-0.11|-0.16|35.82M|35.78M
2021-12-25 14:09:55|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE||USD|Communication Services|Interactive Media &amp; Services|United States|US9858171054|3900|Yelp Stock Price Today   YELP Live Ticker - Investing.com|2.71B|2710000000|37.15|684,675|32.63%|29.22-43.86|36.31-37.48|36.58|73016049|1.77|75.38|991.63M|991630000|0.49|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.23|-0.0058|269.16M|261.72M|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.094|257.19M|245.52M|2021-05-06|May 06, 2021|03/2021|-0.08|-0.2564|232.1M|228.39M|2021-02-09|Feb 09, 2021|12/2020|0.27|-0.0045|233.2M|228.22M|2020-11-05|Nov 05, 2020|09/2020|-0.01|-0.3482|220.81M|202.79M|2020-08-06|Aug 06, 2020|06/2020|-0.33|-0.51|169.03M|152.58M|2020-05-07|May 07, 2020|03/2020|-0.22|-0.09|249.9M|229.84M|2020-02-13|Feb 13, 2020|12/2019|0.24|0.26|268.82M|273.2M
2021-12-25 14:09:58|01253|945066|/equities/shake-shack-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US8190471016|7429|Shake Shack Inc Stock Price Today   SHAK Live Ticker - Investing.com|3.14B|3140000000|74.57|937,429|-15.07%|66.26-138.38|72.62-74.67|73.54|42061632|1.53|-|694.15M|694150000|-0.48|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||27|2021-11-04|Nov 04, 2021|09/2021|-0.05|-0.0582|193.9M|197.48M|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.0745|187.46M|181.01M|2021-05-06|May 06, 2021|03/2021|0.04|-0.086|155.28M|161.9M|2021-02-25|Feb 25, 2021|12/2020|-0.03|-0.1138|157.51M|157.5M|2020-10-29|Oct 29, 2020|09/2020|-0.11|-0.2146|130.4M|125.25M|2020-07-30|Jul 30, 2020|06/2020|-0.45|-0.36|91.79M|91.8M|2020-05-04|May 04, 2020|03/2020|0.02|-0.01|143.17M|143M|2020-02-24|Feb 24, 2020|12/2019|0.06|-0.01|151.44M|153.01M
2021-12-25 14:10:02|01254|20752|/equities/federal-signal-corp|R2000GROWTH||USD|Industrials|Machinery|United States|US3138551086|3500|Federal Signal Stock Price Today   FSS Live Ticker - Investing.com|2.59B|2590000000|42.37|236,146|32.82%|31.83-48.88|42.31-42.87|42.28|61071969|1.01|24.48|1.21B|1210000000|1.73|0.36|0.82%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.48|0.4583|298.3M|327.36M|2021-07-29|Jul 29, 2021|06/2021|0.5|0.4483|334.7M|304.7M|2021-05-04|May 04, 2021|03/2021|0.38|0.3329|278.8M|279.07M|2021-02-25|Feb 25, 2021|12/2020|0.44|0.4086|294.8M|291.57M|2020-10-29|Oct 29, 2020|09/2020|0.42|0.375|279.8M|282.93M|2020-07-29|Jul 29, 2020|06/2020|0.42|0.31|270.1M|264.27M|2020-04-29|Apr 29, 2020|03/2020|0.39|0.33|286.1M|299.78M|2020-02-27|Feb 27, 2020|12/2019|0.48|0.42|314.4M|308.74M
2021-12-25 14:10:06|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US23282W6057|184|Cytokinetics Stock Price Today   CYTK Live Ticker - Investing.com|3.75B|3750000000|44.66|858,642|113.28%|17.72-45.33|43.07-45.42|44.02|83882953|1.22|-|21.55M|21550000|-3.15|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.95|-0.776|5.44M|5.98M|2021-08-05|Aug 05, 2021|06/2021|-0.86|-0.66|2.84M|5.52M|2021-05-06|May 06, 2021|03/2021|-0.66|-0.5838|6.55M|6.57M|2021-02-25|Feb 25, 2021|12/2020|-0.62|-0.4343|6.72M|23.76M|2020-11-04|Nov 04, 2020|09/2020|-0.05|-0.3375|41.69M|4.02M|2020-08-06|Aug 06, 2020|06/2020|-0.68|-0.57|3.59M|4.07M|2020-05-06|May 06, 2020|03/2020|-0.66|-0.5|3.83M|5.01M|2020-03-03|Mar 03, 2020|12/2019|-0.52|-0.44|5.21M|7.2M
2021-12-25 14:10:08|01256|1089332|/equities/cushman-wakefield|R2000GROWTH||USD|Real Estate|Real Estate Management &amp; Development|United States|GB00BFZ4N465|50000|Cushman &amp; Wakefield plc Stock Price Today   CWK Live Ticker - Investing.com|4.9B|4900000000|21.92|1,149,284|43.17%|13.89-22.01|21.33-22.01|21.46|223469321|1.42|65.43|8.78B|8780000000|0.34|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||16|2021-11-04|Nov 04, 2021|09/2021|0.3361|0.2763|1.7B|1.54B|2021-08-05|Aug 05, 2021|06/2021|0.5|0.2212|1.63B|1.4B|2021-05-06|May 06, 2021|03/2021|-0.0688|-0.0114|1.34B|1.27B|2021-02-25|Feb 25, 2021|12/2020|0.43|0.3529|2.27B|1.5B|2020-11-05|Nov 05, 2020|09/2020|0.0352|0.1726|1.33B|1.2B|2020-08-06|Aug 06, 2020|06/2020|0.19|0.08|1.17B|1.25B|2020-05-07|May 07, 2020|03/2020|0.03|0.14|1.32B|1.44B|2020-02-27|Feb 27, 2020|12/2019|0.6039|0.73|1.9B|1.88B
2021-12-25 14:10:12|01257|21166|/equities/kadant-inc|R2000GROWTH||USD|Industrials|Machinery|United States|US48282T1043|2600|Kadant Stock Price Today   KAI Live Ticker - Investing.com|2.6B|2600000000|224.16|35,776|63.3%|129.55-240.47|219.61-225.47|221.3|11604062|1.26|34.28|736.49M|736490000|6.54|1.00|0.45%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.97|1.67|200M|199.71M|2021-08-03|Aug 03, 2021|06/2021|2.01|1.53|195.81M|177.91M|2021-05-04|May 04, 2021|03/2021|1.43|1.36|172.46M|170.02M|2021-02-17|Feb 17, 2021|12/2020|1.54|1.31|168.43M|163.76M|2020-10-27|Oct 27, 2020|09/2020|1.31|0.974|154.61M|144.49M|2020-07-28|Jul 28, 2020|06/2020|1.06|0.74|153M|150.01M|2020-04-29|Apr 29, 2020|03/2020|1.09|0.88|159M|160.93M|2020-02-12|Feb 12, 2020|12/2019|1.32|1.28|182.66M|173.39M
2021-12-25 14:10:15|01258|21050|/equities/ameresco-inc|R2000GROWTH||USD|Industrials|Construction &amp; Engineering|United States|US02361E1082|1141|Ameresco Stock Price Today   AMRC Live Ticker - Investing.com|4.02B|4020000000|77.91|311,737|57.74%|37.7-101.86|76.49-79.02|78.36|51559460|0.57|60.78|1.11B|1110000000|1.28|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.41|0.335|273.68M|304.49M|2021-08-02|Aug 02, 2021|06/2021|0.34|0.2608|273.92M|259.49M|2021-05-04|May 04, 2021|03/2021|0.25|0.0933|252.2M|204.88M|2021-03-01|Mar 01, 2021|12/2020|0.47|0.2886|314.32M|265.57M|2020-11-02|Nov 02, 2020|09/2020|0.38|0.25|282.51M|247.12M|2020-08-03|Aug 03, 2020|06/2020|0.19|0.08|223.04M|194.74M|2020-05-04|May 04, 2020|03/2020|0.15|0.08|212.41M|175.72M|2020-03-02|Mar 02, 2020|12/2019|0.46|0.39|306.61M|291.3M
2021-12-25 14:10:18|01259|15986|/equities/8x8-inc|R2000GROWTH||USD|Information Technology|Software|United States|US2829141009|1696|8x8 Stock Price Today   EGHT Live Ticker - Investing.com|2.01B|2010000000|17.63|1,218,149|-49.19%|16.12-39.17|17.05-17.68|17.34|114287814|1.06|-|581.3M|581300000|-1.57|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.01|0.007|151.56M|148.29M|2021-08-04|Aug 04, 2021|06/2021|0.01|0.004|148.33M|142.97M|2021-05-10|May 10, 2021|03/2021|0.00|-0.0094|144.72M|140.03M|2021-01-28|Jan 28, 2021|12/2020|-0.02|-0.0294|136.7M|132.82M|2020-10-28|Oct 28, 2020|09/2020|-0.03|-0.0718|129.13M|126.04M|2020-07-30|Jul 30, 2020|06/2020|-0.07|-0.12|121.81M|120.65M|2020-05-12|May 12, 2020|03/2020|-0.12|-0.14|121.48M|119.33M|2020-02-04|Feb 04, 2020|12/2019|-0.17|-0.17|118.57M|114.1M
2021-12-25 14:10:21|01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US68269G1076|2940|1Life Healthcare Inc Stock Price Today   ONEM Live Ticker - Investing.com|3.3B|3300000000|17.30|2,073,502|-60.22%|14.91-59.82|16.74-17.5|17.11|190888777|-|-|513.14M|513140000|-1.16|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||13|2021-11-03|Nov 03, 2021|09/2021|-0.51|-0.3561|151.33M|145.71M|2021-08-04|Aug 04, 2021|06/2021|-0.3|-0.1779|120.42M|115.61M|2021-05-12|May 12, 2021|03/2021|-0.29|-0.1417|121.35M|116.24M|2021-02-25|Feb 25, 2021|12/2020|-0.06|-0.132|121.8M|106.78M|2020-11-10|Nov 10, 2020|09/2020|-0.13|-0.183|101.67M|86.15M|2020-08-12|Aug 12, 2020|06/2020|-0.24|-0.32|78M|62.54M|2020-05-13|May 13, 2020|03/2020|-0.4|-0.17|78.76M|74.97M|2020-03-18|Mar 18, 2020|12/2019|-1.03|-0.14|77.39M|76.14M
2021-12-25 14:10:26|01261|39267|/equities/energizer-hldgs|R2000GROWTH||USD|Consumer Staples|Household Products|United States|US29272W1099|6000|Energizer Stock Price Today   ENR Live Ticker - Investing.com|2.56B|2560000000|38.51|601,917|-11.71%|36.14-52.85|38.2-38.81|38.25|66543726|1.12|18.82|3.02B|3020000000|2.05|1.20|3.12%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.79|0.7223|766M|735.95M|2021-08-09|Aug 09, 2021|06/2021|0.74|0.6748|721.8M|660.94M|2021-05-10|May 10, 2021|03/2021|0.77|0.6018|685.1M|625.86M|2021-02-08|Feb 08, 2021|12/2020|1.17|0.893|848.6M|789.99M|2020-11-12|Nov 12, 2020|09/2020|0.59|0.8088|763M|747.24M|2020-08-05|Aug 05, 2020|06/2020|0.5|0.59|658M|640.23M|2020-05-07|May 07, 2020|03/2020|0.37|0.36|587M|587.49M|2020-02-05|Feb 05, 2020|12/2019|0.85|0.97|736.8M|734.84M
2021-12-25 14:10:29|01262|1061933|/equities/cardlytics-inc|R2000GROWTH||USD|Communication Services|Media|United States|US14161W1053|591|Cardlytics Inc Stock Price Today   CDLX Live Ticker - Investing.com|2.2B|2200000000|66.25|371,019|-53.68%|60.66-161.47|64.43-67.26|65.15|33269151|2.39|-|297.37M|297370000|-3.81|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||19|2021-11-02|Nov 02, 2021|09/2021|-1.35|-0.9525|64.98M|62.09M|2021-08-03|Aug 03, 2021|06/2021|-1.43|-0.654|58.85M|62.87M|2021-05-04|May 04, 2021|03/2021|-0.85|-0.58|53.23M|51.07M|2021-03-01|Mar 01, 2021|12/2020|-0.24|-0.3914|67.08M|60.89M|2020-11-02|Nov 02, 2020|09/2020|-0.56|-0.6017|46.08M|38.82M|2020-08-04|Aug 04, 2020|06/2020|-0.73|-0.57|28.22M|30.78M|2020-05-11|May 11, 2020|03/2020|-0.51|-0.37|45.51M|42.96M|2020-03-03|Mar 03, 2020|12/2019|0.12|-0.18|69.29M|64.63M
2021-12-25 14:10:33|01263|968968|/equities/editas-medicine|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US28106W1036|235|Editas Medicine Inc Stock Price Today   EDIT Live Ticker - Investing.com|2.03B|2030000000|29.94|1,548,777|-64.16%|26.82-99.95|28.91-30.43|29.54|67648084|1.96|-|24.5M|24500000|-3.25|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||23|2021-11-08|Nov 08, 2021|09/2021|-0.57|-0.8129|6.2M|4.74M|2021-08-04|Aug 04, 2021|06/2021|-0.81|-0.8235|379K|6.03M|2021-05-05|May 05, 2021|03/2021|-0.86|-0.7438|6.5M|5.83M|2021-02-25|Feb 25, 2021|12/2020|-1|-0.76|11.42M|5.64M|2020-11-05|Nov 05, 2020|09/2020|0.12|-0.626|62.84M|6.36M|2020-08-06|Aug 06, 2020|06/2020|-0.43|-0.79|10.75M|6.34M|2020-05-07|May 07, 2020|03/2020|-0.69|-0.79|5.72M|6.73M|2020-02-26|Feb 26, 2020|12/2019|-0.74|0.05|12.3M|44.61M
2021-12-25 14:10:35|01264|1156642|/equities/schrodinger-inc|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US80810D1037|449|Schrodinger Inc Stock Price Today   SDGR Live Ticker - Investing.com|2.55B|2550000000|35.90|733,992|-57.24%|33.88-116.91|34.57-36.42|35.43|70895713|-|-|124.79M|124790000|-1.15|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||13|2021-11-10|Nov 10, 2021|09/2021|-0.49|-0.374|29.85M|31.58M|2021-08-12|Aug 12, 2021|06/2021|-0.49|-0.268|29.78M|29.88M|2021-05-11|May 11, 2021|03/2021|0.00|-0.15|32.13M|29.23M|2021-03-04|Mar 04, 2021|12/2020|-0.11|-0.035|33M|37.87M|2020-11-12|Nov 12, 2020|09/2020|0.05|-0.0575|25.8M|23.03M|2020-08-10|Aug 10, 2020|06/2020|-0.05|-0.28|23.09M|17.93M|2020-05-13|May 13, 2020|03/2020|-0.34|-0.23|26.17M|22.21M|2020-02-26|Feb 26, 2020|12/2019|-0.185|-0.3|25.82M|25.80M
2021-12-25 14:10:38|01265|955558|/equities/appfolio-inc|R2000GROWTH||USD|Information Technology|Software|United States|US03783C1009|1335|Appfolio Inc Stock Price Today   APPF Live Ticker - Investing.com|4.42B|4420000000|127.41|94,652|-29.46%|110.22-186.59|124.95-128.61|125.15|34667941|1.03|2,495.79|336.2M|336200000|0.05|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||26|2021-11-08|Nov 08, 2021|09/2021|-0.0041|0.072|95.81M|93.5M|2021-08-09|Aug 09, 2021|06/2021|0.06|0.096|89.04M|89.18M|2021-05-10|May 10, 2021|03/2021|0.01|0.062|78.92M|79.38M|2021-03-01|Mar 01, 2021|12/2020|-0.01|0.072|72.43M|73.55M|2020-11-09|Nov 09, 2020|09/2020|3.86|0.175|84.09M|84.53M|2020-08-03|Aug 03, 2020|06/2020|0.54|0.12|81.04M|77.8M|2020-05-04|May 04, 2020|03/2020|0.06|0.05|72.5M|72.42M|2020-03-02|Mar 02, 2020|12/2019|0.12|0.03|67.36M|66.62M
2021-12-25 14:10:40|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH||USD|Materials|Metals &amp; Mining|United States|US5533681012|277|Mp Materials Corp Stock Price Today   MP Live Ticker - Investing.com|7.67B|7670000000|43.12|2,494,570|21.43%|23.19-51.77|42.5-44.19|43.52|177876345|-|121.63|367.15M|367150000|0.35|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||7|2021-11-04|Nov 04, 2021|09/2021|0.269|0.1724|99.75M|77.1M|2021-08-05|Aug 05, 2021|06/2021|0.1731|0.1217|73.12M|59.14M|2021-05-06|May 06, 2021|03/2021|0.1293|0.0899|59.97M|49.06M|2021-03-18|Mar 18, 2021|12/2020|0.178|0.0336|42.18M|37.51M|2020-11-23|Nov 23, 2020|09/2020|0.0777|0.0584|41.02M|--|2020-07-31|Jul 31, 2020|06/2020|-0.01|--|134.3M|--|2020-06-09|Jun 09, 2020|03/2020|-0|--|134.3M|--|
2021-12-25 14:10:44|01267|15446|/equities/gentherm|R2000GROWTH||USD|Consumer Discretionary|Auto Components|United States|US37253A1034|11519|Gentherm Stock Price Today   THRM Live Ticker - Investing.com|2.74B|2740000000|82.43|213,038|24.88%|60.89-89.59|81.36-82.88|81.4|33228558|1.31|25.67|1.09B|1090000000|3.21|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.51|0.6843|243.38M|254.34M|2021-07-29|Jul 29, 2021|06/2021|0.85|0.652|266.01M|244.72M|2021-04-29|Apr 29, 2021|03/2021|1.04|0.67|288.54M|250.76M|2021-03-01|Mar 01, 2021|12/2020|1.16|0.708|288.88M|256.22M|2020-10-29|Oct 29, 2020|09/2020|0.91|0.494|259.54M|229.38M|2020-08-04|Aug 04, 2020|06/2020|-0.3|-0.48|136.06M|118.54M|2020-05-07|May 07, 2020|03/2020|0.511|0.45|228.61M|224.28M|2020-02-19|Feb 19, 2020|12/2019|0.65|0.3|230.38M|224.06M
2021-12-25 14:10:46|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US60786M1053|897|Moelis &amp; Co Stock Price Today   MC Live Ticker - Investing.com|4.29B|4290000000|62.37|413,007|37.02%|43.75-77.49|62.37-63.5|62.39|68768374|1.22|10.61|1.54B|1540000000|5.88|2.40|3.91%|Feb 09, 2022|2022-02-09||||||||||29|2021-10-27|Oct 27, 2021|09/2021|1.77|1.28|490.82M|394.37M|2021-07-21|Jul 21, 2021|06/2021|1.19|0.8263|360.91M|274.4M|2021-04-28|Apr 28, 2021|03/2021|1.02|0.8845|263.87M|252.78M|2021-02-10|Feb 10, 2021|12/2020|1.99|1.34|422.03M|311.09M|2020-10-26|Oct 26, 2020|09/2020|0.54|0.0258|207.6M|141.57M|2020-07-29|Jul 29, 2020|06/2020|-0.11|-0.16|159.94M|146.57M|2020-04-22|Apr 22, 2020|03/2020|0.45|0.34|153.71M|150.29M|2020-02-05|Feb 05, 2020|12/2019|0.38|0.26|223.53M|214.52M
2021-12-25 14:10:50|01269|1082075|/equities/domo-inc|R2000GROWTH||USD|Information Technology|Software|United States|US2575541055|756|Domo Inc Stock Price Today   DOMO Live Ticker - Investing.com|1.65B|1650000000|50.64|387,479|-24.71%|44.54-98.35|50.12-51.33|51.42|32610151|2.81|-|244.81M|244810000|-2.81|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||19|2021-12-02|Dec 02, 2021|10/2021|-0.32|-0.344|65.08M|64.32M|2021-08-26|Aug 26, 2021|07/2021|-0.3|-0.36|62.83M|60.86M|2021-05-27|May 27, 2021|04/2021|-0.26|-0.436|60.06M|57.24M|2021-03-11|Mar 11, 2021|01/2021|-0.32|-0.4307|56.84M|54.04M|2020-12-03|Dec 03, 2020|10/2020|-0.4|-0.4362|53.65M|51.75M|2020-09-03|Sep 03, 2020|07/2020|-0.37|-0.5|51.13M|49.02M|2020-06-04|Jun 04, 2020|04/2020|-0.65|-0.91|48.56M|45.65M|2020-03-10|Mar 10, 2020|01/2020|-0.85|-0.96|46.17M|45.71M
2021-12-25 14:10:55|01270|1166011|/equities/outset-medical-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US6901451079|313|Outset Medical Inc Stock Price Today   OM Live Ticker - Investing.com|2.14B|2140000000|45.41|449,289|-14.74%|36.03-60.98|44.13-45.82|45.19|47094315|-|-|91.71M|91710000|-2.77|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||10|2021-11-03|Nov 03, 2021|09/2021|-0.59|-0.7129|26.3M|25.13M|2021-08-05|Aug 05, 2021|06/2021|-0.57|-0.6867|25.2M|23.73M|2021-05-05|May 05, 2021|03/2021|-0.56|-0.8033|22.9M|21.45M|2021-03-09|Mar 09, 2021|12/2020|-0.6|-0.664|17.2M|13.76M|2020-11-11|Nov 11, 2020|09/2020|-2.31|-2.27|13.76M|11.53M|2020-09-02|Sep 02, 2020|06/2020|-2.58|--|11.74M|--|2020-08-21|Aug 21, 2020|06/2019|-0.42|--|2.87M|--|2020-08-21|Aug 21, 2020|12/2019|-1.67|--|15.08M|--
2021-12-25 14:10:58|01271|1073204|/equities/zuora-inc|R2000GROWTH||USD|Information Technology|Software|United States|US98983V1061|1190|Zuora Inc Stock Price Today   ZUO Live Ticker - Investing.com|2.44B|2440000000|19.31|936,183|34.47%|12.78-23.25|19.05-19.69|19.66|126473000|2.19|-|335.34M|335340000|-0.68|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||21|2021-12-01|Dec 01, 2021|10/2021|-0.02|-0.03|89.23M|86.56M|2021-08-25|Aug 25, 2021|07/2021|-0.04|-0.0375|86.49M|83.41M|2021-05-26|May 26, 2021|04/2021|-0.02|-0.04|80.33M|79M|2021-03-11|Mar 11, 2021|01/2021|-0.02|-0.046|79.29M|76.05M|2020-12-03|Dec 03, 2020|10/2020|-0.01|-0.046|77.25M|73.93M|2020-09-02|Sep 02, 2020|07/2020|0.00|-0.07|74.99M|73.46M|2020-06-03|Jun 03, 2020|04/2020|-0.06|-0.1|73.9M|69.45M|2020-03-12|Mar 12, 2020|01/2020|-0.09|-0.1|70.39M|71.93M
2021-12-25 14:11:02|01272|39273|/equities/covanta-hldg|R2000GROWTH||USD|Industrials|Commercial Services &amp; Supplies|United States|US22282E1029|4000|Covanta Stock Price Today   CVA Live Ticker - Investing.com|2.69B|2690000000|20.26|1,036,548|55.01%|12.47-20.26|20.23-20.26|20.24|132988242|1.38|112.53|2.03B|2030000000|0.18|0.32|1.59%|Feb 17, 2022|2022-02-17||||||||||34|2021-10-28|Oct 28, 2021|09/2021|0.2925|0.1536|539M|516.77M|2021-07-28|Jul 28, 2021|06/2021|-0.14|-0.0155|506M|499.22M|2021-04-29|Apr 29, 2021|03/2021|0.01|-0.1408|498M|478.85M|2021-02-18|Feb 18, 2021|12/2020|0.09|-0.0052|491M|489.53M|2020-10-29|Oct 29, 2020|09/2020|0.04|-0.0298|491M|465.7M|2020-07-30|Jul 30, 2020|06/2020|-0.1|-0.2|454M|453.11M|2020-05-07|May 07, 2020|03/2020|-0.095|-0.22|468M|458.29M|2020-02-20|Feb 20, 2020|12/2019|0.09|0.08|485M|480.68M
2021-12-25 14:11:05|01273|17405|/equities/techtarget|R2000GROWTH||USD|Communication Services|Media|United States|US87874R1005|940|TechTarget Stock Price Today   TTGT Live Ticker - Investing.com|2.84B|2840000000|98.48|221,096|62.78%|56.9-111.44|94.9-99.71|95.6|28819686|0.88|153.20|232.35M|232350000|0.64|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.6|0.5539|69.75M|66.59M|2021-08-04|Aug 04, 2021|06/2021|0.51|0.4841|63.71M|61.42M|2021-05-05|May 05, 2021|03/2021|0.44|0.3675|57.99M|54.46M|2021-02-10|Feb 10, 2021|12/2020|0.46|0.4333|45.92M|42.74M|2020-11-04|Nov 04, 2020|09/2020|0.3|0.26|36.24M|34.51M|2020-08-05|Aug 05, 2020|06/2020|0.17|0.24|34.8M|33.79M|2020-05-06|May 06, 2020|03/2020|0.19|0.17|31.42M|31.55M|2020-02-12|Feb 12, 2020|12/2019|0.27|0.27|35.89M|35.66M
2021-12-25 14:11:10|01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Automobiles|United States|US33813J1060|300|Spartan Energy Stock Price Today   FSR Live Ticker - Investing.com|5.11B|5110000000|17.22|9,322,837|3.18%|9.61-31.96|16.76-17.41|17.09|296720049|-|-|60K|60000|-1.47|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||23|2021-11-03|Nov 03, 2021|09/2021|-0.37|-0.3438|15K|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.2383|27K|0.00|2021-05-17|May 17, 2021|03/2021|-0.11|-0.11|0.00|11K|2021-02-25|Feb 25, 2021|12/2020|-0.05|-0.05|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.117|-0.0885|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|0.00|--|--|--|2020-05-08|May 08, 2020|03/2020|0.05|--|--|--|2020-03-12|Mar 12, 2020|12/2019|0.03|--|22.00K|--
2021-12-25 14:11:13|01275|1061934|/equities/cactus-inc|R2000GROWTH||USD|Energy|Energy Equipment &amp; Services|United States|US1272031071|660|Cactus Inc Stock Price Today   WHD Live Ticker - Investing.com|2.83B|2830000000|37.32|361,501|43.87%|24.81-46.94|37.25-38.15|37.71|75706496|2.33|56.61|376.76M|376760000|0.66|0.40|1.13%|Mar 10, 2022|2022-03-10||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.19|0.1945|115.36M|116.13M|2021-07-28|Jul 28, 2021|06/2021|0.16|0.177|108.89M|101.29M|2021-05-05|May 05, 2021|03/2021|0.11|0.1046|84.42M|80.73M|2021-02-24|Feb 24, 2021|12/2020|0.08|0.0586|68.09M|66.89M|2020-11-04|Nov 04, 2020|09/2020|0.13|0.0148|59.79M|54.77M|2020-07-29|Jul 29, 2020|06/2020|0.1|-0.01|66.55M|60.16M|2020-04-29|Apr 29, 2020|03/2020|0.41|0.35|154.14M|143.12M|2020-02-27|Feb 27, 2020|12/2019|0.37|0.35|140.24M|139.73M
2021-12-25 14:11:16|01276|17514|/equities/virtus-investment|R2000GROWTH||USD|Financial|Capital Markets|United States|US92828Q1094|581|Virtus Stock Price Today   VRTS Live Ticker - Investing.com|2.25B|2250000000|296.46|46,735|37.98%|200.94-338.8|293.53-299.52|291.09|7587757|1.52|11.78|884.62M|884620000|25.16|6.00|2.02%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-27|Oct 27, 2021|09/2021|9.71|9.61|252.06M|219.35M|2021-07-28|Jul 28, 2021|06/2021|9.07|8.1|244.01M|203.34M|2021-04-28|Apr 28, 2021|03/2021|6.78|5.44|216.9M|173.01M|2021-02-02|Feb 02, 2021|12/2020|5.15|4.95|171.65M|149.27M|2020-10-23|Oct 23, 2020|09/2020|4.49|4.42|154.79M|137.74M|2020-07-24|Jul 24, 2020|06/2020|3.24|3.01|132.89M|118.38M|2020-05-01|May 01, 2020|03/2020|3.32|3.1|144.57M|118.92M|2020-01-31|Jan 31, 2020|12/2019|4.32|4.13|146.08M|127.42M
2021-12-25 14:11:20|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US4050241003|2708|Haemonetics Stock Price Today   HAE Live Ticker - Investing.com|2.77B|2770000000|54.16|464,930|-54.39%|49.26-142.11|53.68-54.78|53.43|51105232|0.28|89.54|933.83M|933830000|0.6|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.6|0.6058|239.9M|240.84M|2021-08-11|Aug 11, 2021|06/2021|0.5|0.45|228.53M|219.43M|2021-05-13|May 13, 2021|03/2021|0.46|0.6714|225.03M|222.98M|2021-02-02|Feb 02, 2021|12/2020|0.81|0.6543|240.37M|224.26M|2020-11-04|Nov 04, 2020|09/2020|0.94|0.5052|209.49M|207.65M|2020-08-04|Aug 04, 2020|06/2020|0.46|0.41|195.58M|198.27M|2020-05-05|May 05, 2020|03/2020|0.69|0.73|238.49M|246.53M|2020-02-04|Feb 04, 2020|12/2019|0.94|0.76|258.97M|255.4M
2021-12-25 14:11:24|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH||USD|Financial|Capital Markets|United States|US19247A1007|347|Cohn&amp;Steers Stock Price Today   CNS Live Ticker - Investing.com|4.34B|4340000000|89.96|83,141|22.56%|62.43-101.22|89.24-90.94|90.25|48257022|1.31|30.94|540.67M|540670000|2.91|1.80|2.02%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.06|0.95|154.29M|147.98M|2021-07-21|Jul 21, 2021|06/2021|0.94|0.85|144.37M|137.87M|2021-04-21|Apr 21, 2021|03/2021|0.79|0.765|125.84M|122.5M|2021-01-27|Jan 27, 2021|12/2020|0.76|0.6767|116.56M|112.41M|2020-10-21|Oct 21, 2020|09/2020|0.67|0.6033|111.4M|106.06M|2020-07-22|Jul 22, 2020|06/2020|0.54|0.53|94M|94.31M|2020-04-22|Apr 22, 2020|03/2020|0.61|0.64|105.8M|107.5M|2020-01-23|Jan 23, 2020|12/2019|0.74|0.69|109.8M|109.25M
2021-12-25 14:11:30|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US69404D1081|412|Pacific Biosciences Stock Price Today   PACB Live Ticker - Investing.com|4.73B|4730000000|21.42|2,258,307|-21.05%|18.26-53.69|20.6-21.75|21.74|220598363|1.15|-|121.64M|121640000|-0.25|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||32|2021-11-02|Nov 02, 2021|09/2021|0.08|-0.222|34.89M|33.6M|2021-08-03|Aug 03, 2021|06/2021|-0.21|-0.206|30.61M|29.99M|2021-04-29|Apr 29, 2021|03/2021|-0.45|-0.4588|29M|25.58M|2021-02-10|Feb 10, 2021|12/2020|0.37|0.4247|27.14M|24.79M|2020-11-02|Nov 02, 2020|09/2020|-0.14|-0.134|19.08M|20.33M|2020-08-03|Aug 03, 2020|06/2020|-0.15|-0.18|17.08M|13.72M|2020-05-06|May 06, 2020|03/2020|0.01|-0.16|15.6M|20.07M|2020-02-06|Feb 06, 2020|12/2019|0.00|-0.16|27.93M|25.49M
2021-12-25 14:11:33|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Building Products|United States|US98983L1089|6570|Rexnord Stock Price Today   ZWS Live Ticker - Investing.com|4.38B|4380000000|36.10|1,027,766|-7.98%|33.18-65.68|35.94-36.45|35.97|121349513|1.4|20.29|2.14B|2140000000|1.78|0.12|0.34%|May 18, 2022|2022-05-18||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.55|0.555|557.2M|574.57M|2021-07-20|Jul 20, 2021|06/2021|0.2794|0.4955|568.3M|543.5M|2021-04-27|Apr 27, 2021|03/2021|0.47|0.4543|526.1M|532.47M|2021-02-16|Feb 16, 2021|12/2020|0.47|0.4698|490M|466.76M|2020-10-27|Oct 27, 2020|09/2020|0.47|0.3667|493.6M|462.01M|2020-07-28|Jul 28, 2020|06/2020|0.36|0.3|449.1M|417.96M|2020-05-12|May 12, 2020|03/2020|0.55|0.51|547M|538.14M|2020-01-28|Jan 28, 2020|12/2019|0.48|0.42|491.7M|487.47M
2021-12-25 14:11:36|01281|15434|/equities/venaxis|R2000GROWTH||USD|Information Technology|Software|United States|US7672921050|8|Venaxis Stock Price Today   RIOT Live Ticker - Investing.com|2.99B|2990000000|25.67|14,586,788|95.66%|14.21-79.45|22.96-26.18|23.62|116583400|4.19|120.95|127.65M|127650000|0.21|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||21|2021-11-15|Nov 15, 2021|09/2021|0.0886|0.275|64.81M|64.9M|2021-08-23|Aug 23, 2021|06/2021|0.22|0.0089|31.5M|32.58M|2021-05-17|May 17, 2021|03/2021|0.09|0.2|23.2M|24.3M|2021-03-31|Mar 31, 2021|12/2020|0.14|-0.08|5.2M|3.6M|2020-11-09|Nov 09, 2020|09/2020|-0.04|-0.08|2.46M|2.5M|2020-08-11|Aug 11, 2020|06/2020|-0.31|-0.17|1.9M|1.9M|2020-05-11|May 11, 2020|03/2020|-0.15|-0.19|2.4M|1.2M|2020-02-26|Feb 26, 2020|12/2019|-0.12|-0.11|1.9M|2.7M
2021-12-25 14:11:40|01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US75615P1030|267|Reata Pharmaceuticals Inc Stock Price Today   RETA Live Ticker - Investing.com|1.02B|1020000000|28.06|698,434|-78.83%|26.91-153.41|27.25-28.5|27.45|36391827|1.35|-|13.74M|13740000|-7.74|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-1.97|-2.17|7.39M|2.07M|2021-08-09|Aug 09, 2021|06/2021|-2|-1.88|2.22M|1.25M|2021-05-06|May 06, 2021|03/2021|-1.86|-2.09|944K|1.43M|2021-03-01|Mar 01, 2021|12/2020|-1.9|-2.16|3.19M|1.45M|2020-11-09|Nov 09, 2020|09/2020|-1.94|-2.03|1.4M|1.79M|2020-08-10|Aug 10, 2020|06/2020|-2.03|-2.18|3.07M|1.22M|2020-05-11|May 11, 2020|03/2020|-1.47|-1.98|1.35M|2.38M|2020-02-19|Feb 19, 2020|12/2019|-5.91|-5.15|2.67M|59.4M
2021-12-25 14:11:43|01283|21079|/equities/medifast-inc|R2000GROWTH||USD|Consumer Staples|Personal Products|United States|US58470H1014|713|MEDIFAST Stock Price Today   MED Live Ticker - Investing.com|2.36B|2360000000|204.20|121,836|3.84%|184.48-336.99|201.02-207.53|207.3|11574233|1.44|15.31|1.41B|1410000000|13.34|5.68|2.68%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|3.56|3.08|413.4M|405.67M|2021-08-04|Aug 04, 2021|06/2021|3.96|3.32|394.19M|359.53M|2021-05-04|May 04, 2021|03/2021|3.46|2.73|340.67M|278.89M|2021-02-25|Feb 25, 2021|12/2020|2.34|2.38|264.91M|249.22M|2020-11-02|Nov 02, 2020|09/2020|2.91|2.46|271.47M|240.63M|2020-08-05|Aug 05, 2020|06/2020|1.96|1.83|220M|191.75M|2020-05-05|May 05, 2020|03/2020|1.93|1.33|178.46M|165.71M|2020-02-26|Feb 26, 2020|12/2019|1.19|1.08|170.63M|161.68M
2021-12-25 14:11:47|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US6951271005|624|Pacira Stock Price Today   PCRX Live Ticker - Investing.com|2.75B|2750000000|61.66|522,534|4.12%|45.05-80|59.93-61.91|60.34|44544489|0.99|45.44|513.31M|513310000|1.36|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.72|0.65|127.72M|129.42M|2021-08-03|Aug 03, 2021|06/2021|0.77|0.7058|135.59M|132.48M|2021-05-04|May 04, 2021|03/2021|0.53|0.6354|119.03M|119.31M|2021-02-25|Feb 25, 2021|12/2020|0.87|0.825|130.97M|131.66M|2020-10-29|Oct 29, 2020|09/2020|0.68|0.6514|117.48M|116.13M|2020-08-06|Aug 06, 2020|06/2020|0.12|0.09|75.51M|72.08M|2020-05-07|May 07, 2020|03/2020|0.53|0.3|105.68M|101.68M|2020-02-20|Feb 20, 2020|12/2019|0.56|0.44|122.42M|121.22M
2021-12-25 14:11:51|01285|16956|/equities/progress-software|R2000GROWTH||USD|Information Technology|Software|United States|US7433121008|1796|Progress Stock Price Today   PRGS Live Ticker - Investing.com|2.12B|2120000000|48.32|376,522|9.32%|39.91-53.99|47.58-48.38|47.97|43842539|1.16|26.60|513.58M|513580000|1.82|0.70|1.43%|Mar 30, 2022|2022-03-30||||||||||32|2021-09-23|Sep 23, 2021|08/2021|1.18|0.8221|152.6M|130.93M|2021-06-24|Jun 24, 2021|05/2021|0.82|0.725|129.2M|121.99M|2021-03-25|Mar 25, 2021|02/2021|0.95|0.7467|131.78M|121.39M|2021-01-14|Jan 14, 2021|11/2020|0.91|0.78|129.06M|128.01M|2020-09-29|Sep 29, 2020|08/2020|0.78|0.77|110.9M|110.1M|2020-06-25|Jun 25, 2020|05/2020|0.63|0.64|102.51M|99.17M|2020-03-26|Mar 26, 2020|02/2020|0.76|0.7|113.76M|112.06M|2020-01-16|Jan 16, 2020|11/2019|0.79|0.75|123.42M|118.3M
2021-12-25 14:11:54|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US92764N1028|395|Vir Biotechnology Inc Stock Price Today   VIR Live Ticker - Investing.com|5.46B|5460000000|41.75|1,507,481|41.33%|25.32-140.02|39.83-42.07|42.7|130880159|-|-|284.4M|284400000|-0.85|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||13|2021-11-04|Nov 04, 2021|09/2021|0.82|-0.0475|103.62M|138.25M|2021-08-05|Aug 05, 2021|06/2021|0.46|-0.4771|177.07M|84.56M|2021-05-06|May 06, 2021|03/2021|-1.32|-0.2129|1.98M|98.64M|2021-02-25|Feb 25, 2021|12/2020|-0.83|-0.7032|1.73M|4.81M|2020-11-10|Nov 10, 2020|09/2020|-0.67|-0.5975|1.93M|11.01M|2020-08-11|Aug 11, 2020|06/2020|-0.27|-0.62|66.99M|3.9M|2020-05-12|May 12, 2020|03/2019|-0.26|--|3.66M|--|2020-05-12|May 12, 2020|03/2020|-0.71|-0.53|5.72M|2.9M
2021-12-25 14:11:58|01287|48422|/equities/xencor-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US98401F1057|202|Xencor Inc Stock Price Today   XNCR Live Ticker - Investing.com|2.38B|2380000000|40.72|249,442|-11.63%|30.12-58.35|38.71-41.29|40.12|58481559|0.75|-|162.95M|162950000|-0.1|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||31|2021-11-08|Nov 08, 2021|09/2021|-0.69|-0.631|19.68M|20.74M|2021-08-04|Aug 04, 2021|06/2021|0.87|-0.5868|67.45M|18.51M|2021-05-05|May 05, 2021|03/2021|-0.04|-0.6722|33.97M|16.01M|2021-02-23|Feb 23, 2021|12/2020|-0.24|-0.3788|41.85M|30.51M|2020-11-05|Nov 05, 2020|09/2020|-0.22|-0.2236|35.37M|36.01M|2020-08-04|Aug 04, 2020|06/2020|-0.61|-0.51|13.09M|11.71M|2020-05-07|May 07, 2020|03/2020|-0.14|-0.4|32.39M|14.64M|2020-02-24|Feb 24, 2020|12/2019|-0.47|-0.41|3.52M|14.31M
2021-12-25 14:12:02|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH||USD|Financial|Insurance|United States|US69753M1053|122|Palomar Holdings Inc Stock Price Today   PLMR Live Ticker - Investing.com|1.65B|1650000000|64.73|110,026|-28.99%|60.1-115.4|61.95-65.11|62.66|25415299|-|62.05|216.92M|216920000|1.04|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||15|2021-11-03|Nov 03, 2021|09/2021|0.07|0.1133|152.33M|144.27M|2021-08-04|Aug 04, 2021|06/2021|0.51|0.4786|129.36M|112.58M|2021-05-05|May 05, 2021|03/2021|0.73|0.4818|103.58M|94.46M|2021-02-24|Feb 24, 2021|12/2020|-0.05|-0.014|96.09M|101.13M|2020-11-10|Nov 10, 2020|09/2020|-0.6|-0.5445|102.97M|85.38M|2020-08-04|Aug 04, 2020|06/2020|0.52|0.49|83.81M|74.12M|2020-05-05|May 05, 2020|03/2020|0.5|0.41|71.49M|68.81M|2020-02-18|Feb 18, 2020|12/2019|0.48|0.51|30.99M|35.59M
2021-12-25 14:12:05|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH||USD|Materials|Metals &amp; Mining|United States|US20451N1019|2223|Compass Minerals Stock Price Today   CMP Live Ticker - Investing.com|1.76B|1760000000|51.80|388,591|-15.88%|47.1-75.44|51.35-52.22|51.52|34057748|1.61|50.95|889.1M|889100000|1.02|0.60|1.14%|May 03, 2022|2022-05-03||||||||||33|2021-11-15|Nov 15, 2021|09/2021|-0.14|-0.14|211.7M|211.7M|2021-08-13|Aug 13, 2021|06/2021|-0.49|-0.0529|199.4M|194.04M|2021-05-04|May 04, 2021|03/2021|0.95|0.6363|426M|451.49M|2021-02-16|Feb 16, 2021|12/2020|0.62|1.34|421.1M|441.37M|2020-11-04|Nov 04, 2020|09/2020|0.148|0.4422|282.4M|319.72M|2020-08-04|Aug 04, 2020|06/2020|0.0754|-0.18|256.1M|246.06M|2020-05-05|May 05, 2020|03/2020|0.8|0.57|413.9M|420.1M|2020-02-10|Feb 10, 2020|12/2019|1.66|1.82|500.3M|521.09M
2021-12-25 14:12:09|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH||USD|Information Technology|IT Services|United States|US08975P1084|813|Bigcommerce Holdings Inc Stock Price Today   BIGC Live Ticker - Investing.com|2.76B|2760000000|38.51|1,462,294|-47.12%|34.5-96.5|37.87-39.08|38.84|71618735|-|-|198.09M|198090000|-0.81|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||9|2021-11-04|Nov 04, 2021|09/2021|-0.06|-0.1402|59.29M|54.86M|2021-08-05|Aug 05, 2021|06/2021|-0.06|-0.1167|49.01M|46.78M|2021-05-11|May 11, 2021|03/2021|-0.04|-0.1136|46.66M|42.18M|2021-02-22|Feb 22, 2021|12/2020|-0.12|-0.1442|43.14M|38.62M|2020-11-05|Nov 05, 2020|09/2020|-0.16|-0.2864|39.74M|35.95M|2020-09-09|Sep 09, 2020|06/2020|-0.38|-0.51|36.32M|35.61M|2020-07-13|Jul 13, 2020|03/2019|-0.19|--|25.58M|--|2020-06-29|Jun 29, 2020|12/2019|-0.76|--|112.1M|--
2021-12-25 14:12:12|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US0736851090|6676|Beacon Roofing Stock Price Today   BECN Live Ticker - Investing.com|3.95B|3950000000|56.29|339,955|38.99%|38.77-60.93|55.42-56.45|55.28|70112948|2|20.08|6.64B|6640000000|2.8|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||34|2021-11-18|Nov 18, 2021|09/2021|1.61|1.54|1.88B|1.88B|2021-08-05|Aug 05, 2021|06/2021|1.84|1.33|1.87B|1.82B|2021-05-06|May 06, 2021|03/2021|0.2884|0.0335|1.32B|1.32B|2021-04-20|Apr 20, 2021|03/2022|--|0.5739|--|1.49B|2021-02-08|Feb 08, 2021|12/2020|0.9271|0.6047|1.58B|1.71B|2020-11-19|Nov 19, 2020|09/2020|1.3|1.01|2.02B|2.01B|2020-08-06|Aug 06, 2020|06/2020|0.927|0.6|1.79B|1.75B|2020-05-07|May 07, 2020|03/2020|-0.1821|-0.21|1.46B|1.44B
2021-12-25 14:12:15|01292|1056451|/equities/newmark-group|R2000GROWTH||USD|Real Estate|Real Estate Management &amp; Development|United States|US65158N1028|4150|Newmark Group Inc Stock Price Today   NMRK Live Ticker - Investing.com|3.88B|3880000000|17.37|1,117,441|137.95%|6.56-17.97|17.01-17.52|17.17|223301130|1.77|5.92|3.03B|3030000000|2.93|0.04|0.25%|Feb 17, 2022|2022-02-17||||||||||19|2021-11-05|Nov 05, 2021|09/2021|0.5|0.3675|788.13M|685.05M|2021-08-06|Aug 06, 2021|06/2021|0.31|0.22|629.9M|550.64M|2021-05-06|May 06, 2021|03/2021|0.2|0.1|503.98M|407.37M|2021-02-18|Feb 18, 2021|12/2020|0.3|0.252|601.43M|478.9M|2020-11-05|Nov 05, 2020|09/2020|0.44|0.3475|435.92M|357.95M|2020-08-06|Aug 06, 2020|06/2020|0.1|0.15|383.72M|393.39M|2020-05-07|May 07, 2020|03/2020|0.09|0.21|483.93M|494.43M|2020-02-13|Feb 13, 2020|12/2019|0.52|0.54|632.36M|665.84M
2021-12-25 14:12:18|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US90385V1070|4355|Ultra Cleans Stock Price Today   UCTT Live Ticker - Investing.com|2.52B|2520000000|56.18|358,103|77.5%|29.92-65.31|54.58-56.55|54.62|44900000|1.98|25.20|1.86B|1860000000|2.23|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.07|1.01|553.65M|542.28M|2021-08-02|Aug 02, 2021|06/2021|0.99|0.965|515.2M|505.44M|2021-04-28|Apr 28, 2021|03/2021|0.92|0.8467|417.63M|392.47M|2021-02-17|Feb 17, 2021|12/2020|0.81|0.7117|369.63M|365.1M|2020-10-28|Oct 28, 2020|09/2020|0.73|0.6467|363.28M|339.91M|2020-07-29|Jul 29, 2020|06/2020|0.75|0.45|344.78M|310.05M|2020-04-29|Apr 29, 2020|03/2020|0.52|0.43|320.9M|302.6M|2020-02-19|Feb 19, 2020|12/2019|0.33|0.28|286.41M|272.24M
2021-12-25 14:12:21|01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US37890U1088|389|Global Blood Therapeutics Inc Stock Price Today   GBT Live Ticker - Investing.com|2.09B|2090000000|32.39|1,555,261|-29.08%|24.61-52.42|30.28-32.9|31.07|64445267|1.25|-|179.94M|179940000|-4.45|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||22|2021-11-04|Nov 04, 2021|09/2021|-1.13|-1.11|52.05M|53.69M|2021-08-03|Aug 03, 2021|06/2021|-1.12|-1.19|47.56M|43.89M|2021-05-05|May 05, 2021|03/2021|-1.21|-1.01|39.04M|43.03M|2021-02-24|Feb 24, 2021|12/2020|-1|-0.9463|41.3M|39.42M|2020-11-05|Nov 05, 2020|09/2020|-0.97|-0.7341|36.89M|43.98M|2020-08-05|Aug 05, 2020|06/2020|-0.86|-1.15|31.5M|19.1M|2020-05-06|May 06, 2020|03/2020|-1.2|-1.51|14.12M|3.66M|2020-02-26|Feb 26, 2020|12/2019|-1.59|-1.24|2.11M|597.07K
2021-12-25 14:12:25|01295|16296|/equities/heska-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US42805E3062|602|Heska Stock Price Today   HSKA Live Ticker - Investing.com|1.83B|1830000000|170.79|65,543|15.59%|141.49-275.94|169.73-174.38|171.86|10710549|1.54|785.57|249.99M|249990000|0.22|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||32|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.074|60.24M|63.8M|2021-08-03|Aug 03, 2021|06/2021|-0.06|-0.2675|64.93M|56.82M|2021-05-06|May 06, 2021|03/2021|0.19|-0.3167|60.5M|52.45M|2021-02-23|Feb 23, 2021|12/2020|0.25|-0.22|64.32M|53.1M|2020-11-05|Nov 05, 2020|09/2020|-0.57|-0.294|56.64M|49.32M|2020-08-04|Aug 04, 2020|06/2020|-0.72|-0.34|45.71M|39.9M|2020-05-07|May 07, 2020|03/2020|-0.7|-0.22|30.65M|30.93M|2020-02-25|Feb 25, 2020|12/2019|-0.23|-0.02|33.77M|33.93M
2021-12-25 14:12:27|01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|GB00BMDNH979|4700|Ortho Clinical Diagnostics Holdings PLC Stock Price Today   OCDX Live Ticker - Investing.com|5.02B|5020000000|21.16|1,038,262|-|15.14-22.99|20.64-21.5|19.79|237174462|-|-|2.04B|2040000000|-0.4|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||9|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1444|522.5M|481.71M|2021-08-04|Aug 04, 2021|06/2021|0.16|0.1405|492.5M|475.57M|2021-05-05|May 05, 2021|03/2021|0.26|0.1609|499.3M|477.53M|2021-03-18|Mar 18, 2021|12/2020|0.19|0.1886|516.6M|505.89M|2021-01-19|Jan 19, 2021|09/2019|-0.23|--|453.2M|--|2021-01-19|Jan 19, 2021|12/2019|0.01|--|473.7M|--|2020-12-02|Dec 02, 2020|09/2020|0.14|--|451.1M|--|2020-10-16|Oct 16, 2020|06/2019|-0.48|--|874.6M|--
2021-12-25 14:12:30|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH||USD|Consumer Discretionary|Automobiles|United States|US9746371007|6532|Winnebago Industries Stock Price Today   WGO Live Ticker - Investing.com|2.37B|2370000000|71.13|602,923|8.86%|59.63-87.53|69.37-71.57|69.37|33344672|1.84|7.55|3.99B|3990000000|9.43|0.72|1.01%|Mar 23, 2022|2022-03-23||||||||||34|2021-12-17|Dec 17, 2021|11/2021|3.51|2.34|1.16B|1.03B|2021-10-20|Oct 20, 2021|08/2021|2.57|2.01|1.04B|958.71M|2021-06-23|Jun 23, 2021|05/2021|2.16|1.77|960.74M|836.82M|2021-03-24|Mar 24, 2021|02/2021|2.12|1.42|839.89M|805.24M|2020-12-18|Dec 18, 2020|11/2020|1.69|1.01|793.13M|752.5M|2020-10-21|Oct 21, 2020|08/2020|1.45|0.9263|737.81M|722.89M|2020-06-24|Jun 24, 2020|05/2020|-0.26|-0.45|402.46M|346.1M|2020-03-25|Mar 25, 2020|02/2020|0.67|0.67|626.81M|614M
2021-12-25 14:12:34|01298|103921|/equities/trinseo-sa|R2000GROWTH||USD|Materials|Chemicals|United States|IE0000QBK8U7|2600|Trinseo SA Stock Price Today   TSE Live Ticker - Investing.com|2.09B|2090000000|53.72|348,679|5.4%|44.2-76.49|52.32-53.92|51.97|38837083|1.5|6.15|4.39B|4390000000|8.73|1.28|2.38%|Feb 22, 2022|2022-02-22||||||||||29|2021-11-05|Nov 05, 2021|09/2021|2.01|2.25|1.27B|1.26B|2021-08-04|Aug 04, 2021|06/2021|3.7|3.02|1.27B|1.2B|2021-05-06|May 06, 2021|03/2021|3.27|2.35|1.09B|931.13M|2021-02-03|Feb 03, 2021|12/2020|1.84|1.66|860.2M|868.88M|2020-11-05|Nov 05, 2020|09/2020|2.87|1.9|752.1M|813.56M|2020-07-29|Jul 29, 2020|06/2020|-2.95|-1.61|569.7M|636.47M|2020-05-06|May 06, 2020|03/2020|0.26|0.09|853.5M|915.72M|2020-02-06|Feb 06, 2020|12/2019|0.35|0.57|888.8M|884.01M
2021-12-25 14:12:39|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Personal Products|United States|US88331L1089|406|Beauty Health Co Stock Price Today   SKIN Live Ticker - Investing.com|3.46B|3460000000|23.15|2,336,297|107.62%|9.71-30.17|22.28-23.41|22.95|149639553|-|-|229.74M|229740000|-3.76|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.0149|-0.0138|68.15M|58.05M|2021-08-13|Aug 13, 2021|06/2020|-0.3|--|14.12M|--|2021-08-10|Aug 10, 2021|06/2021|0.0834|0.0027|66.51M|49.21M|2021-05-13|May 13, 2021|03/2021|-0.03|-0.01|47.5M|47.51M|2021-03-03|Mar 03, 2021|12/2020|-0.02|--|37.9M|--|2020-11-16|Nov 16, 2020|09/2020|-0|--|66.51M|--||
2021-12-25 14:12:43|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US7291321005|19200|Plexus Stock Price Today   PLXS Live Ticker - Investing.com|2.67B|2670000000|95.19|101,712|22.13%|72.46-101.17|94.81-95.97|94.54|28009600|1.13|20.00|3.37B|3370000000|4.76|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.16|1.26|843.24M|897.13M|2021-07-22|Jul 22, 2021|06/2021|0.99|0.7772|814.39M|797.99M|2021-04-21|Apr 21, 2021|03/2021|1.49|1.25|880.89M|882.75M|2021-01-20|Jan 20, 2021|12/2020|1.23|1.1|830.36M|832.96M|2020-10-28|Oct 28, 2020|09/2020|1.26|1.12|913.23M|874.9M|2020-07-22|Jul 22, 2020|06/2020|1.2|0.75|857.39M|803.5M|2020-04-22|Apr 22, 2020|03/2020|0.61|0.56|767.36M|741.22M|2020-01-22|Jan 22, 2020|12/2019|1|0.93|852.41M|803.36M
2021-12-25 14:12:46|01301|942665|/equities/histogenics-corp|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US67577C1053|15|Ocugen  Inc Stock Price Today   OCGN Live Ticker - Investing.com|1.06B|1060000000|5.300|32,581,023|201.14%|1.4-18.69|5.027-5.37|5.14|199185877|4.67|-|-|-|-0.25|N/A|N/A|Apr 01, 2022|2022-04-01||||||||||27|2021-11-09|Nov 09, 2021|09/2021|-0.05|-0.04|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.13|-0.032|0.00|0.00|2021-05-07|May 07, 2021|03/2021|-0.04|0.19|0.00|39.04M|2021-03-18|Mar 18, 2021|12/2020|-0.02|-0.02|0.00|0.00|2020-11-06|Nov 06, 2020|09/2020|-0.07|-0.02|0.00|0.00|2020-08-14|Aug 14, 2020|06/2020|-0.19|-0.04|42.62K|1.87M|2020-05-08|May 08, 2020|03/2020|-0.07|-0.05|0.00|1.4M|2020-03-27|Mar 27, 2020|12/2019|0.365|-0.14|0.00|0.50M
2021-12-25 14:12:50|01302|16427|/equities/j---j-snack-foods|R2000GROWTH||USD|Consumer Staples|Food Products|United States|US4660321096|4300|J&amp;J Snack Foods Stock Price Today   JJSF Live Ticker - Investing.com|2.98B|2980000000|155.95|66,774|-0.42%|134.68-181.71|155.48-157.7|156.35|19088832|0.6|53.77|1.14B|1140000000|2.9|2.532|1.65%|Jan 24, 2022|2022-01-24||||||||||33|2021-11-15|Nov 15, 2021|09/2021|0.98|1.28|323.06M|311.93M|2021-07-26|Jul 26, 2021|06/2021|1.51|0.775|324.34M|310.95M|2021-04-26|Apr 26, 2021|03/2021|0.32|0.1325|256.18M|241.83M|2021-01-25|Jan 25, 2021|12/2020|0.09|0.1975|241M|228.45M|2020-11-05|Nov 05, 2020|09/2020|0.35|0.025|252.54M|228.08M|2020-07-27|Jul 27, 2020|06/2020|-0.67|-0.12|214.56M|184M|2020-04-27|Apr 27, 2020|03/2020|0.38|0.81|272.04M|248.23M|2020-01-27|Jan 27, 2020|12/2019|0.89|0.99|282.9M|254.6M
2021-12-25 14:12:53|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US0042251084|570|ACADIA Stock Price Today   ACAD Live Ticker - Investing.com|3.91B|3910000000|24.30|1,580,886|-55.83%|15.68-55.85|23.37-24.58|23.92|160755971|0.61|-|474.39M|474390000|-1.2|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.09|-0.2595|131.61M|127.93M|2021-08-04|Aug 04, 2021|06/2021|-0.27|-0.3045|115.22M|124.9M|2021-05-05|May 05, 2021|03/2021|-0.42|-0.5299|106.55M|112.01M|2021-02-24|Feb 24, 2021|12/2020|-0.42|-0.4736|121.01M|122.76M|2020-11-04|Nov 04, 2020|09/2020|-0.54|-0.3835|120.58M|118.82M|2020-08-05|Aug 05, 2020|06/2020|-0.27|-0.44|110.1M|103.41M|2020-05-07|May 07, 2020|03/2020|-0.57|-0.48|90.07M|90.75M|2020-02-26|Feb 26, 2020|12/2019|-0.34|-0.36|98.3M|96.69M
2021-12-25 14:12:57|01304|15947|/equities/dynavax-tech|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US2681582019|245|Dynavax Stock Price Today   DVAX Live Ticker - Investing.com|1.7B|1700000000|14.150|2,674,606|167.99%|4.36-21.39|13.53-14.27|14.04|119952132|1.36|-|263.92M|263920000|-0.34|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||31|2021-11-04|Nov 04, 2021|09/2021|-0.24|0.025|108.27M|58.22M|2021-08-04|Aug 04, 2021|06/2021|0.02|-0.0367|52.77M|41.6M|2021-05-06|May 06, 2021|03/2021|0.01|-0.025|83.34M|59.11M|2021-02-25|Feb 25, 2021|12/2020|-0.14|-0.245|19.55M|13.06M|2020-11-05|Nov 05, 2020|09/2020|0.04|-0.2033|13.41M|9.44M|2020-08-06|Aug 06, 2020|06/2020|-0.53|-0.24|2.67M|5.56M|2020-05-07|May 07, 2020|03/2020|-0.25|-0.31|10.92M|11.37M|2020-03-11|Mar 11, 2020|12/2019|-0.44|-0.34|10.57M|11.88M
2021-12-25 14:13:01|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US6907321029|18800|Owens&amp;Minor Stock Price Today   OMI Live Ticker - Investing.com|3.29B|3290000000|43.65|707,745|44.01%|23.58-49.16|43.6-44.39|44.14|75455760|0.33|13.88|9.68B|9680000000|3.14|0.01|0.02%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.74|0.5919|2.5B|2.48B|2021-08-03|Aug 03, 2021|06/2021|1.06|0.9943|2.49B|2.48B|2021-05-05|May 05, 2021|03/2021|1.57|0.9945|2.33B|2.37B|2021-02-24|Feb 24, 2021|12/2020|1.14|0.8503|2.36B|2.16B|2020-11-02|Nov 02, 2020|09/2020|0.81|0.6676|2.19B|2.08B|2020-08-04|Aug 04, 2020|06/2020|0.2|0.17|1.81B|1.95B|2020-05-06|May 06, 2020|03/2020|0.04|0.04|2.12B|2.08B|2020-03-04|Mar 04, 2020|12/2019|0.26|0.23|2.19B|2.49B
2021-12-25 14:13:04|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US8676524064|2200|Sunpower Stock Price Today   SPWR Live Ticker - Investing.com|3.59B|3590000000|20.73|3,763,088|-30.6%|19.34-57.52|20.13-20.94|20.56|172988218|2.12|11.09|1.59B|1590000000|1.87|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.06|0.0586|323.64M|328.94M|2021-08-03|Aug 03, 2021|06/2021|0.06|0.0376|308.92M|326.85M|2021-05-05|May 05, 2021|03/2021|0.05|0.0048|305.8M|308.69M|2021-02-17|Feb 17, 2021|12/2020|0.14|0.1122|341.8M|354.21M|2020-10-28|Oct 28, 2020|09/2020|-0.04|-0.0835|274.81M|239.05M|2020-08-05|Aug 05, 2020|06/2020|-0.144|-0.24|352.91M|303.11M|2020-05-07|May 07, 2020|03/2020|-0.0655|-0.18|454.38M|446.22M|2020-02-12|Feb 12, 2020|12/2019|0.1506|0.24|606.95M|627.73M
2021-12-25 14:13:07|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US92346J1088|0|Aastrom Biosciences Stock Price Today   VCEL Live Ticker - Investing.com|1.95B|1950000000|41.64|397,146|43.59%|28.39-68.94|40.27-42.13|40.47|46815257|1.98|4,373.95|153.83M|153830000|-0.03|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||32|2021-11-09|Nov 09, 2021|09/2021|-0.11|-0.0283|34.51M|37.48M|2021-08-04|Aug 04, 2021|06/2021|-0.08|-0.0838|39.52M|36.78M|2021-05-05|May 05, 2021|03/2021|-0.07|-0.0413|33.63M|32.04M|2021-02-24|Feb 24, 2021|12/2020|0.25|0.2028|44.26M|45M|2020-11-05|Nov 05, 2020|09/2020|0.08|-0.0243|31.02M|31.05M|2020-08-05|Aug 05, 2020|06/2020|-0.18|-0.21|20.01M|18.87M|2020-05-05|May 05, 2020|03/2020|-0.1|-0.08|26.68M|25.54M|2020-02-25|Feb 25, 2020|12/2019|0.2|0.2|39.39M|38.99M
2021-12-25 14:13:10|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US4627261005|1343|iRobot Stock Price Today   IRBT Live Ticker - Investing.com|1.86B|1860000000|68.94|448,798|-19.7%|63.37-196.37|66.62-69.33|67.61|26958286|1.24|25.76|1.65B|1650000000|2.68|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.67|0.7339|440.68M|417.66M|2021-07-28|Jul 28, 2021|06/2021|0.27|0.3193|365.6M|351.94M|2021-05-03|May 03, 2021|03/2021|0.41|0.0824|303.26M|263.46M|2021-02-10|Feb 10, 2021|12/2020|0.84|0.3121|544.83M|492.21M|2020-10-20|Oct 20, 2020|09/2020|2.58|0.9967|413.15M|313.55M|2020-07-21|Jul 21, 2020|06/2020|1.06|0.29|279.88M|265.07M|2020-04-28|Apr 28, 2020|03/2020|-0.32|-0.42|192.54M|191.06M|2020-02-05|Feb 05, 2020|12/2019|0.7|0.4|426.78M|415.52M
2021-12-25 14:13:13|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US7846351044|4500|SPX Stock Price Today   SPXC Live Ticker - Investing.com|2.63B|2630000000|57.87|160,768|7.35%|51.63-68.24|57.82-58.5|57.99|45413380|1.34|39.24|1.32B|1320000000|1.47|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.41|0.4438|285.7M|295.04M|2021-08-05|Aug 05, 2021|06/2021|0.49|0.4633|296.6M|294.22M|2021-05-06|May 06, 2021|03/2021|0.68|0.662|397.8M|390.36M|2021-02-23|Feb 23, 2021|12/2020|0.89|0.9387|456.1M|436.04M|2020-10-29|Oct 29, 2020|09/2020|0.64|0.5008|362.9M|359.13M|2020-07-30|Jul 30, 2020|06/2020|0.64|0.46|371.2M|346.69M|2020-04-30|Apr 30, 2020|03/2020|0.62|0.52|365.3M|361.14M|2020-02-13|Feb 13, 2020|12/2019|0.96|0.93|445.1M|435.19M
2021-12-25 14:13:16|01310|15680|/equities/codexis|R2000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US1920051067|181|Codexis Stock Price Today   CDXS Live Ticker - Investing.com|2.17B|2170000000|33.40|875,162|47.33%|16.66-42.01|31.44-33.49|31.9|64875278|1.57|-|101.28M|101280000|-0.24|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.03|-0.0929|36.77M|28.59M|2021-08-05|Aug 05, 2021|06/2021|-0.07|-0.1738|25.45M|18.3M|2021-05-06|May 06, 2021|03/2021|-0.14|-0.2025|18.03M|14.42M|2021-02-25|Feb 25, 2021|12/2020|-0.06|-0.093|21.03M|20.88M|2020-11-05|Nov 05, 2020|09/2020|-0.06|-0.085|18.39M|15.91M|2020-08-06|Aug 06, 2020|06/2020|-0.07|-0.16|14.97M|11.24M|2020-05-07|May 07, 2020|03/2020|-0.09|-0.13|14.67M|12.73M|2020-02-27|Feb 27, 2020|12/2019|0.02|0.03|18.65M|21.38M
2021-12-25 14:13:20|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US81725T1007|3948|Sensient Technologies Stock Price Today   SXT Live Ticker - Investing.com|4.08B|4080000000|97.15|192,561|30.86%|69.96-106.32|97.04-98.43|97.21|42026333|0.88|35.23|1.37B|1370000000|2.76|1.64|1.71%|Feb 11, 2022|2022-02-11||||||||||33|2021-10-15|Oct 15, 2021|09/2021|0.85|0.8033|344.29M|327.6M|2021-07-23|Jul 23, 2021|06/2021|0.79|0.7633|335.83M|315.81M|2021-04-23|Apr 23, 2021|03/2021|0.77|0.74|359.7M|314.78M|2021-02-12|Feb 12, 2021|12/2020|0.61|0.5733|334.67M|310.74M|2020-10-16|Oct 16, 2020|09/2020|0.77|0.69|299.98M|303.2M|2020-07-17|Jul 17, 2020|06/2020|0.7|0.67|323.09M|316.9M|2020-04-29|Apr 29, 2020|03/2020|0.72|0.62|350.68M|319.5M|2020-02-14|Feb 14, 2020|12/2019|0.62|0.62|318.59M|307.51M
2021-12-25 14:13:23|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US4500561067|1157|iRhythm Technologies Inc Stock Price Today   IRTC Live Ticker - Investing.com|3.5B|3500000000|118.81|467,515|-50.93%|41.66-285.87|115.96-122.2|119.48|29425897|1.19|-|319.83M|319830000|-2.69|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.81|-1.02|85.43M|83.89M|2021-08-05|Aug 05, 2021|06/2021|-0.59|-0.9436|81.28M|72.71M|2021-05-06|May 06, 2021|03/2021|-0.95|-0.8344|74.31M|70.27M|2021-02-25|Feb 25, 2021|12/2020|-0.33|-0.2924|78.81M|76.59M|2020-11-05|Nov 05, 2020|09/2020|-0.17|-0.5134|71.94M|62.34M|2020-08-06|Aug 06, 2020|06/2020|-0.75|-0.8|50.88M|42.18M|2020-05-07|May 07, 2020|03/2020|-0.34|-0.59|63.54M|61.4M|2020-02-27|Feb 27, 2020|12/2019|-0.65|-0.53|59.1M|58.42M
2021-12-25 14:13:26|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US6742152076|331|Oasis Stock Price Today   OAS Live Ticker - Investing.com|2.4B|2400000000|121.52|255,818|225.27%|34.58-133.2|120-122.99|121.17|19749642|-|2.81|1.41B|1410000000|43.29|2.00|1.71%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|3.16|1.92|402.04M|201.8M|2021-08-03|Aug 03, 2021|06/2021|2.76|2.41|393.1M|222M|2021-05-03|May 03, 2021|03/2021|4.34|1.96|355.46M|220.67M|2021-02-24|Feb 24, 2021|12/2020|3.28|2.95|200.5M|233M|2020-12-02|Dec 02, 2020|09/2020|0.221|-0.006|271M|274.5M|2020-08-05|Aug 05, 2020|06/2020|0.23|-0.09|166.35M|249.64M|2020-05-18|May 18, 2020|03/2020|-0.2|-0.18|387.8M|343.33M|2020-02-25|Feb 25, 2020|12/2019|-0.02|-0.04|484M|415.42M
2021-12-25 14:13:30|01314|13859|/equities/owens-illinois-inc|R2000GROWTH||USD|Materials|Containers &amp; Packaging|United States|US67098H1041|25000|Owens-Illinois Stock Price Today   OI Live Ticker - Investing.com|1.81B|1810000000|11.54|1,124,176|0.35%|10.64-19.46|11.48-11.7|11.59|156827223|1.72|27.49|6.27B|6270000000|0.42|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||34|2021-10-25|Oct 25, 2021|09/2021|0.58|0.5173|1.6B|1.62B|2021-08-03|Aug 03, 2021|06/2021|0.54|0.476|1.7B|1.56B|2021-04-28|Apr 28, 2021|03/2021|0.35|0.3014|1.5B|1.46B|2021-02-09|Feb 09, 2021|12/2020|0.4|0.3376|1.5B|1.48B|2020-10-27|Oct 27, 2020|09/2020|0.41|0.2891|1.6B|1.55B|2020-08-04|Aug 04, 2020|06/2020|0.01|0.06|1.4B|1.45B|2020-04-28|Apr 28, 2020|03/2020|0.41|0.4|1.56B|1.63B|2020-02-04|Feb 04, 2020|12/2019|0.5|0.48|1.6B|1.63B
2021-12-25 14:13:33|01315|17021|/equities/raven-industries|R2000GROWTH||USD|Industrials|Industrial Conglomerates|United States|US7542121089|1290|Raven Stock Price Today   RAVN Live Ticker - Investing.com|2.09B|2090000000|58.08|201,267|75.52%|30.69-59.59|57.98-58.22|58.08|36069608|1.41|82.85|403.61M|403610000|0.7|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-08-25|Aug 25, 2021|07/2021|0.19|0.1733|114.43M|103.5M|2021-05-17|May 17, 2021|04/2021|0.26|0.1367|112.49M|96.23M|2021-03-22|Mar 22, 2021|01/2021|0.01|0.1267|80.08M|91.77M|2020-11-24|Nov 24, 2020|10/2020|0.24|0.1233|96.61M|89.77M|2020-08-26|Aug 26, 2020|07/2020|0.16|0.04|85.18M|84.71M|2020-05-19|May 19, 2020|04/2020|0.11|0.1|86.5M|90.24M|2020-03-23|Mar 23, 2020|01/2020|0.09|0.05|85.76M|89.55M|2019-11-26|Nov 26, 2019|10/2019|0.28|0.27|100.53M|100.66M
2021-12-25 14:13:37|01316|958821|/equities/csw-industrials-inc|R2000GROWTH||USD|Industrials|Building Products|United States|US1264021064|2300|CSW Industrials Inc Stock Price Today   CSWI Live Ticker - Investing.com|1.85B|1850000000|117.01|35,782|4.75%|109.21-145.5|116.46-117.84|116.38|15821748|0.8|36.26|540.16M|540160000|3.23|0.60|0.49%|Feb 08, 2022|2022-02-08||||||||||25|2021-11-03|Nov 03, 2021|09/2021|1.14|1.5|155.59M|162.09M|2021-08-04|Aug 04, 2021|06/2021|1.46|1.14|161.27M|141.7M|2021-05-20|May 20, 2021|03/2021|0.88|0.955|133.37M|113.26M|2021-02-05|Feb 05, 2021|12/2020|0.59|0.345|89.93M|75.32M|2020-10-30|Oct 30, 2020|09/2020|1.1|0.95|104.94M|101.2M|2020-08-03|Aug 03, 2020|06/2020|0.81|0.59|90.96M|81.23M|2020-05-20|May 20, 2020|03/2020|0.83|0.75|98.5M|94.52M|2020-02-04|Feb 04, 2020|12/2019|0.48|0.49|83.72M|81.81M
2021-12-25 14:13:40|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US30034T1034|1300|Global Cash Access Stock Price Today   EVRI Live Ticker - Investing.com|1.97B|1970000000|21.64|791,825|55.46%|12.32-26.61|21.25-21.89|21.49|90978626|2.78|33.22|599.54M|599540000|0.65|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.07|0.0297|168.3M|161.5M|2021-08-04|Aug 04, 2021|06/2021|0.36|0.3279|172.58M|168.87M|2021-05-05|May 05, 2021|03/2021|0.21|0.0474|139.11M|122.55M|2021-03-09|Mar 09, 2021|12/2020|0.01|-0.0011|119.55M|116.55M|2020-11-02|Nov 02, 2020|09/2020|-0.01|-0.1938|112.1M|89.88M|2020-08-04|Aug 04, 2020|06/2020|-0.8|-0.59|38.7M|21.6M|2020-06-02|Jun 02, 2020|03/2020|-0.16|-0.1|113.31M|116.11M|2020-03-02|Mar 02, 2020|12/2019|-0.05|0.08|145.18M|132.65M
2021-12-25 14:13:44|01318|955547|/equities/glaukos-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US3773221029|653|Glaukos Corp Stock Price Today   GKOS Live Ticker - Investing.com|2.2B|2200000000|46.85|568,216|-36.68%|39.35-99|45.24-47.42|45.65|46862175|1.69|-|294M|294000000|-0.85|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-11-04|Nov 04, 2021|09/2021|-0.21|-0.2433|74.71M|72.73M|2021-08-05|Aug 05, 2021|06/2021|-0.11|-0.2461|78.09M|71.32M|2021-05-05|May 05, 2021|03/2021|-0.21|-0.3062|67.97M|65.01M|2021-02-25|Feb 25, 2021|12/2020|-0.02|-0.2917|73.23M|68.31M|2020-11-05|Nov 05, 2020|09/2020|-0.09|-0.4881|64.8M|53.74M|2020-08-06|Aug 06, 2020|06/2020|-0.61|-0.76|31.56M|20.39M|2020-05-07|May 07, 2020|03/2020|-0.44|-0.38|55.34M|57.89M|2020-02-27|Feb 27, 2020|12/2019|-0.06|-0.17|65.85M|62.98M
2021-12-25 14:13:46|01319|1054959|/equities/stitch-fix|R2000GROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US8608971078|11260|Stitch Fix Stock Price Today   SFIX Live Ticker - Investing.com|2.15B|2150000000|19.74|3,132,703|-71.5%|17.47-111.98|18.35-19.75|18.27|108799813|1.8|-|2.19B|2190000000|-0.32|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||19|2021-12-07|Dec 07, 2021|10/2021|-0.02|-0.1424|581.24M|570.76M|2021-09-21|Sep 21, 2021|07/2021|0.19|-0.1223|571.16M|547.82M|2021-06-07|Jun 07, 2021|04/2021|-0.18|-0.27|535.59M|510.59M|2021-03-08|Mar 08, 2021|01/2021|-0.2|-0.2108|504.09M|512.46M|2020-12-07|Dec 07, 2020|10/2020|0.09|-0.1492|490.42M|481.17M|2020-09-22|Sep 22, 2020|07/2020|-0.44|-0.16|443.41M|415.17M|2020-06-08|Jun 08, 2020|04/2020|-0.33|-0.15|371.73M|418.19M|2020-03-09|Mar 09, 2020|01/2020|0.11|0.07|451.78M|452.68M
2021-12-25 14:13:49|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US5015751044|136|Kymera Therapeutics Inc Stock Price Today   KYMR Live Ticker - Investing.com|3.17B|3170000000|61.77|287,443|-28.26%|29.93-91.92|58.41-62.52|59.54|51331768|-|-|70.35M|70350000|-1.69|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||8|2021-11-10|Nov 10, 2021|09/2021|-0.56|-0.3674|20.34M|19.61M|2021-08-06|Aug 06, 2021|06/2021|-0.55|-0.2591|18.52M|18.81M|2021-05-06|May 06, 2021|03/2021|-0.29|-0.1483|18.7M|19.05M|2021-03-11|Mar 11, 2021|12/2020|-0.29|-0.0517|12.8M|21.6M|2020-11-05|Nov 05, 2020|09/2020|-0.39|0.7167|14.53M|84M|2020-09-02|Sep 02, 2020|06/2020|-7.61|--|6.7M|--|2020-07-31|Jul 31, 2020|06/2019|-0.42|--|151.0K|--|2020-06-22|Jun 22, 2020|12/2019|-0.96|--|2.93M|--
2021-12-25 14:13:54|01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US63009R1095|579|NanoString Technologies Inc Stock Price Today   NSTG Live Ticker - Investing.com|1.91B|1910000000|41.79|573,241|-42.53%|35.24-86.32|40.75-41.98|41.5|45651417|1.73|-|138.89M|138890000|-2.43|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||30|2021-11-09|Nov 09, 2021|09/2021|-0.69|-0.5475|37.15M|37.46M|2021-08-04|Aug 04, 2021|06/2021|-0.6|-0.585|33.86M|32.28M|2021-05-10|May 10, 2021|03/2021|-0.62|-0.5367|31.62M|30.51M|2021-03-01|Mar 01, 2021|12/2020|-0.53|-0.5001|36.26M|33.99M|2020-11-09|Nov 09, 2020|09/2020|-0.56|-0.6592|31.85M|28.79M|2020-08-10|Aug 10, 2020|06/2020|-0.72|-0.52|22.6M|16.16M|2020-05-07|May 07, 2020|03/2020|-1.04|-0.5|26.61M|25.42M|2020-02-26|Feb 26, 2020|12/2019|0.61|-0.58|36.93M|34.25M
2021-12-25 14:13:57|01322|1163040|/equities/accolade-inc|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US00437E1029|2300|Accolade Inc Stock Price Today   ACCD Live Ticker - Investing.com|1.75B|1750000000|26.31|635,914|-49.81%|21.75-59.93|25.05-26.35|25.09|66664186|-|-|230.49M|230490000|-2.31|N/A|N/A|May 05, 2022|2022-05-05||||||||||12|2021-10-07|Oct 07, 2021|08/2021|-0.97|-0.5439|73.29M|70.37M|2021-07-08|Jul 08, 2021|05/2021|-0.84|-0.3509|59.53M|55.67M|2021-05-05|May 05, 2021|02/2021|-0.0848|-0.0917|59.23M|56.64M|2021-01-07|Jan 07, 2021|11/2020|-0.32|-0.3333|38.44M|36.25M|2020-10-14|Oct 14, 2020|08/2020|-0.47|-0.4011|36.79M|34.62M|2020-08-13|Aug 13, 2020|05/2020|-1.86|-0.37|35.89M|34.14M|2020-04-29|Apr 29, 2020|02/2020|-0.09|--|44.42M|--|2020-02-28|Feb 28, 2020|02/2019|-0.3|--|35.09M|--
2021-12-25 14:14:00|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US35952H6018|316|FuelCell Stock Price Today   FCEL Live Ticker - Investing.com|2.37B|2370000000|6.460|32,989,654|-47.48%|5.335-29.33|6.195-6.55|6.4|366613715|4.66|-|72.65M|72650000|-0.33|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-09-14|Sep 14, 2021|07/2021|-0.04|-0.0556|26.82M|20.63M|2021-06-10|Jun 10, 2021|04/2021|-0.06|-0.0488|13.95M|18.91M|2021-03-16|Mar 16, 2021|01/2021|-0.15|-0.0375|14.9M|23.9M|2021-01-21|Jan 21, 2021|10/2020|-0.08|-0.066|17M|17.05M|2020-09-10|Sep 10, 2020|07/2020|-0.07|-0.06|18.73M|16.05M|2020-06-12|Jun 12, 2020|04/2020|-0.07|-0.07|18.88M|15.55M|2020-03-16|Mar 16, 2020|01/2020|-0.2|-0.08|16.26M|14.91M|2020-01-22|Jan 22, 2020|10/2019|-0.23|-0.11|11.04M|11.51M
2021-12-25 14:14:04|01324|15502|/equities/aerovironment|R2000GROWTH||USD|Industrials|Aerospace &amp; Defense|United States|US0080731088|1171|AeroVironment Stock Price Today   AVAV Live Ticker - Investing.com|1.57B|1570000000|63.75|231,665|-28.35%|53.5-143.59|62.09-64.43|62.6|24633190|0.34|-|437.81M|437810000|-0.02|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||33|2021-12-07|Dec 07, 2021|10/2021|0.78|0.6229|122.01M|130.83M|2021-09-08|Sep 08, 2021|07/2021|-0.17|-0.2412|101M|97.34M|2021-06-29|Jun 29, 2021|04/2021|1.04|0.8117|136.02M|147.19M|2021-03-09|Mar 09, 2021|01/2021|0.14|0.0033|78.78M|75.46M|2020-12-08|Dec 08, 2020|10/2020|0.48|0.3083|92.67M|81.76M|2020-09-09|Sep 09, 2020|07/2020|0.44|0.4|87.45M|80.48M|2020-06-23|Jun 23, 2020|04/2020|0.75|0.69|135.22M|122.97M|2020-03-03|Mar 03, 2020|01/2020|-0.01|0.17|61.89M|68.82M
2021-12-25 14:14:06|01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US82710M1009|281|Silk Road Medical Inc Stock Price Today   SILK Live Ticker - Investing.com|1.54B|1540000000|44.09|270,374|-31.87%|38.28-67.49|42.72-44.27|43.15|34896409|-|-|94.34M|94340000|-1.51|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||15|2021-11-09|Nov 09, 2021|09/2021|-0.4|-0.3253|24.7M|24.32M|2021-07-29|Jul 29, 2021|06/2021|-0.31|-0.3653|26.46M|25.34M|2021-05-04|May 04, 2021|03/2021|-0.31|-0.3905|22.05M|21.29M|2021-03-01|Mar 01, 2021|12/2020|-0.49|-0.2795|21.13M|21.35M|2020-11-10|Nov 10, 2020|09/2020|-0.31|-0.2852|20.07M|19.59M|2020-08-05|Aug 05, 2020|06/2020|-0.32|-0.37|15.09M|9.47M|2020-04-30|Apr 30, 2020|03/2020|-0.32|-0.31|18.93M|17.33M|2020-02-26|Feb 26, 2020|12/2019|-0.27|-0.27|18.63M|17.97M
2021-12-25 14:14:11|01326|1054802|/equities/apellis-pharma|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US03753U1060|486|Apellis Pharmaceuticals Inc Stock Price Today   APLS Live Ticker - Investing.com|4.79B|4790000000|49.16|1,151,490|-11.33%|27.5-73|47.53-50.28|47.82|97357871|1.57|-|256.27M|256270000|-6.29|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-2.28|-1.69|5.65M|7.23M|2021-08-09|Aug 09, 2021|06/2021|-2.72|-1.72|623K|500.1K|2021-04-28|Apr 28, 2021|03/2021|-2.32|-1.64|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|0.93|-0.6665|250M|109.83M|2020-11-02|Nov 02, 2020|09/2020|-1.79|-1.57|646K|0.00|2020-07-31|Jul 31, 2020|06/2020|-1.57|-1.34|0.00|--|2020-04-29|Apr 29, 2020|03/2020|-2.29|-1.38|0.00|--|2020-02-27|Feb 27, 2020|12/2019|-1.77|-1.14|0.00|--
2021-12-25 14:14:15|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH||USD|Information Technology|IT Services|United States|US92511U1025|640|Verra Mobility Corp Stock Price Today   VRRM Live Ticker - Investing.com|2.37B|2370000000|15.20|853,855|12.34%|12.54-17.5|15.05-15.35|15|156064291|1.43|128.32|480.77M|480770000|0.12|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||18|2021-11-04|Nov 04, 2021|09/2021|0.27|0.2083|162.1M|154.56M|2021-08-09|Aug 09, 2021|06/2021|0.1|0.1414|128.66M|111.67M|2021-05-17|May 17, 2021|03/2021|0.12|0.1104|89.86M|91.48M|2021-03-01|Mar 01, 2021|12/2020|0.1238|0.1286|100.16M|92.77M|2020-11-05|Nov 05, 2020|09/2020|0.15|0.1034|96.91M|93.59M|2020-08-06|Aug 06, 2020|06/2020|0.06|0.04|79.81M|74.89M|2020-05-11|May 11, 2020|03/2020|0.15|0.13|116.71M|101.98M|2020-03-02|Mar 02, 2020|12/2019|0.17|0.16|112.46M|108.82M
2021-12-25 14:14:18|01328|1054803|/equities/bandwidth|R2000GROWTH||USD|Communication Services|Diversified Telecommunication Services|United States|US05988J1034|960|Bandwidth Inc Stock Price Today   BAND Live Ticker - Investing.com|1.83B|1830000000|72.93|454,098|-58.1%|62.07-196.09|72.11-74.4|72.95|25133881|0.46|-|477.83M|477830000|-1.57|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-08|Nov 08, 2021|09/2021|0.25|0.0825|130.64M|125.33M|2021-08-05|Aug 05, 2021|06/2021|0.32|0.0767|120.66M|115.8M|2021-05-05|May 05, 2021|03/2021|0.3|0.01|113.48M|108.34M|2021-02-25|Feb 25, 2021|12/2020|0.13|0.0367|113.05M|96.72M|2020-10-29|Oct 29, 2020|09/2020|0.24|-0.0115|84.76M|76.67M|2020-07-30|Jul 30, 2020|06/2020|0.13|0.00|76.79M|70.51M|2020-04-30|Apr 30, 2020|03/2020|0.04|-0.11|68.52M|63.29M|2020-02-20|Feb 20, 2020|12/2019|-0.02|-0.14|62M|58.73M
2021-12-25 14:14:21|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US85205L1070|142|SpringWorks Therapeutics Inc Stock Price Today   SWTX Live Ticker - Investing.com|3.45B|3450000000|70.80|333,304|-5.13%|51.72-96.48|69.28-72.11|70.99|48726589|-|-|35M|35000000|-2.17|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||14|2021-11-04|Nov 04, 2021|09/2021|-0.84|-0.7217|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.97|-0.6717|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.62|-0.51|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|0.24|-0.0833|35M|21M|2020-11-12|Nov 12, 2020|09/2020|-0.51|-0.4517|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.47|-0.36|0.00|0.07M|2020-05-12|May 12, 2020|03/2019|-5.41|--|--|--|2020-05-12|May 12, 2020|03/2020|-0.37|-0.35|0.00|0.07M
2021-12-25 14:14:25|01330|29711|/equities/vocera-communications-inc|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US92857F1075|688|Vocera Stock Price Today   VCRA Live Ticker - Investing.com|2.28B|2280000000|65.49|295,991|60.04%|31.93-69.27|65.29-67|67.02|34796065|0.34|-|225.01M|225010000|-0.24|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.28|0.1483|63.57M|60.39M|2021-07-29|Jul 29, 2021|06/2021|0.15|0.0987|56.18M|53.58M|2021-04-29|Apr 29, 2021|03/2021|0.09|-0.06|48.67M|46.65M|2021-02-11|Feb 11, 2021|12/2020|0.28|0.2045|56.59M|54.59M|2020-10-29|Oct 29, 2020|09/2020|0.31|0.1355|53.82M|50.55M|2020-07-27|Jul 27, 2020|06/2020|0.1|-0.06|47.35M|40.24M|2020-04-23|Apr 23, 2020|03/2020|-0.14|-0.18|40.67M|37.53M|2020-02-06|Feb 06, 2020|12/2019|0.15|0.15|49.65M|49.28M
2021-12-25 14:14:28|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US2674751019|14276|Dycom Industries Stock Price Today   DY Live Ticker - Investing.com|2.75B|2750000000|91.26|342,366|23.46%|62.88-105.28|88.51-91.65|88.91|30180688|1.55|68.21|3.12B|3120000000|1.34|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-23|Nov 23, 2021|10/2021|0.95|0.6886|853.97M|814.79M|2021-09-01|Sep 01, 2021|07/2021|0.6|0.7286|787.57M|810.47M|2021-05-25|May 25, 2021|04/2021|-0.04|0.0571|727.5M|752.08M|2021-03-03|Mar 03, 2021|01/2021|-0.07|0.0414|750.67M|724.45M|2020-11-24|Nov 24, 2020|10/2020|1.06|1.03|810.26M|817.69M|2020-08-26|Aug 26, 2020|07/2020|1.18|0.68|823.92M|851.57M|2020-05-19|May 19, 2020|04/2020|0.36|-0.06|814.32M|741.57M|2020-02-26|Feb 26, 2020|01/2020|-0.23|-0.08|737.6M|726.44M
2021-12-25 14:14:31|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US3843135084|1285|GrafTech International Ltd Stock Price Today   EAF Live Ticker - Investing.com|3.07B|3070000000|11.65|1,686,836|28.02%|9.27-14.16|11.58-11.8|11.58|263222208|1.02|8.38|1.32B|1320000000|1.39|0.04|0.34%|Feb 11, 2022|2022-02-11||||||||||19|2021-11-05|Nov 05, 2021|09/2021|0.45|0.4191|347.35M|338.21M|2021-08-06|Aug 06, 2021|06/2021|0.43|0.3752|330.75M|301.93M|2021-05-05|May 05, 2021|03/2021|0.37|0.3663|304.4M|292.22M|2021-02-05|Feb 05, 2021|12/2020|0.47|0.4017|338.01M|313.91M|2020-11-03|Nov 03, 2020|09/2020|0.35|0.347|286.99M|268.33M|2020-08-06|Aug 06, 2020|06/2020|0.35|0.22|280.72M|226.33M|2020-05-06|May 06, 2020|03/2020|0.45|0.48|318.65M|353M|2020-02-06|Feb 06, 2020|12/2019|0.61|0.55|414.61M|402.45M
2021-12-25 14:14:35|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US0942351083|77000|Bloomin Brands Stock Price Today   BLMN Live Ticker - Investing.com|1.85B|1850000000|20.95|2,594,196|10.55%|17.29-32.81|20.49-20.99|20.58|88215167|2.08|16.84|3.89B|3890000000|1.24|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.57|0.5395|1.01B|1.04B|2021-07-30|Jul 30, 2021|06/2021|0.81|0.6721|1.08B|1.05B|2021-04-29|Apr 29, 2021|03/2021|0.72|0.326|987.47M|954.4M|2021-02-18|Feb 18, 2021|12/2020|0.02|-0.0123|812.51M|864.61M|2020-10-23|Oct 23, 2020|09/2020|-0.12|-0.3182|771.26M|752.83M|2020-07-24|Jul 24, 2020|06/2020|-0.74|-1.14|578.5M|592.13M|2020-05-05|May 05, 2020|03/2020|0.14|0.33|1.01B|1.01B|2020-02-18|Feb 18, 2020|12/2019|0.32|0.35|1.02B|1.03B
2021-12-25 14:14:38|01334|20442|/equities/brinker-international-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US1096411004|59491|Brinker Stock Price Today   EAT Live Ticker - Investing.com|1.69B|1690000000|37.28|1,123,785|-35.4%|33.52-78.33|36.37-37.44|36.74|45417512|2.67|13.14|3.47B|3470000000|2.84|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||29|2021-10-19|Oct 19, 2021|09/2021|0.34|0.6843|876.4M|876.76M|2021-08-18|Aug 18, 2021|06/2021|1.68|1.72|1.01B|1B|2021-04-28|Apr 28, 2021|03/2021|0.78|0.8209|828.4M|849.06M|2021-01-27|Jan 27, 2021|12/2020|0.35|0.3095|760.7M|755.81M|2020-10-28|Oct 28, 2020|09/2020|0.28|-0.148|740.1M|731.84M|2020-08-12|Aug 12, 2020|06/2020|-0.88|-1.35|563.2M|572.92M|2020-04-29|Apr 29, 2020|03/2020|1.28|0.62|860M|856.99M|2020-01-29|Jan 29, 2020|12/2019|1.01|0.95|869.3M|879.21M
2021-12-25 14:14:41|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH||USD|Financial|Capital Markets|United States|US85914M1071|731|Stepstone Group Inc Stock Price Today   STEP Live Ticker - Investing.com|4.81B|4810000000|41.74|471,804|13.18%|28.52-55.19|40.86-42.17|40.78|115312086|-|23.68|1.21B|1210000000|1.76|0.60|1.41%|Mar 02, 2022|2022-03-02||||||||||10|2021-11-09|Nov 09, 2021|09/2021|0.4|0.2946|139.68M|113.24M|2021-08-10|Aug 10, 2021|06/2021|0.41|0.225|136.25M|94.84M|2021-06-15|Jun 15, 2021|03/2021|0.25|0.1663|101.3M|82.78M|2021-02-10|Feb 10, 2021|12/2020|0.28|0.255|96M|78.35M|2020-12-02|Dec 02, 2020|09/2020|0.19|0.1886|86.56M|84.81M|2020-09-02|Sep 02, 2020|06/2020|0.16|--|74M|--|2020-08-24|Aug 24, 2020|03/2020|0.5|--|143.9M|--|2020-08-24|Aug 24, 2020|06/2019|0.3|--|99.58M|--
2021-12-25 14:14:43|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH||USD|Consumer Staples|Beverages|United States|US1910981026|14900|Coca-Cola Bottling Stock Price Today   COKE Live Ticker - Investing.com|5.56B|5560000000|593.50|25,750|123.12%|252.14-605.92|583.03-601.6|600.71|9373689|0.96|27.35|5.44B|5440000000|21.7|1.00|0.17%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|10.09|7.86|1.46B|--|2021-08-10|Aug 10, 2021|06/2021|8.8|5.78|1.43B|--|2021-05-11|May 11, 2021|03/2021|6.54|2.17|1.27B|--|2021-02-26|Feb 26, 2021|12/2020|6.11|2.44|1.28B|--|2020-11-03|Nov 03, 2020|09/2020|7.19|3.43|1.33B|--|2020-08-04|Aug 04, 2020|06/2020|5.22|3.09|1.23B|--|2020-05-05|May 05, 2020|03/2020|1.92|0.59|1.17B|--|2020-02-25|Feb 25, 2020|12/2019|1.51|2.31|1.18B|--
2021-12-25 14:14:46|01337|1163891|/equities/longview-acquisition|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US1241551027|228|Butterfly Network  Inc Stock Price Today   BFLY Live Ticker - Investing.com|1.46B|1460000000|7.39|2,775,797|-64.91%|6.01-29.08|7.04-7.46|7.14|197257098|-|-|43.57M|43570000|-2.71|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||7|2021-11-15|Nov 15, 2021|09/2021|-0.07|-0.25|14.62M|19.5M|2021-08-09|Aug 09, 2021|06/2021|-0.02|-0.24|16.51M|14.5M|2021-06-02|Jun 02, 2021|03/2021|-0.01|--|12.4M|--|2021-03-29|Mar 29, 2021|12/2020|-0.06|--|12.44M|--|2020-11-16|Nov 16, 2020|09/2020|-0.01|--|12.44M|--|2020-08-14|Aug 14, 2020|06/2020|-0|--|12.44M|--|2020-05-18|May 18, 2020|03/2020|-0|--|12.44M|--|
2021-12-25 14:14:49|01338|17377|/equities/tree.com|R2000GROWTH||USD|Financial|Consumer Finance|United States|US52603B1070|1289|Treecom Stock Price Today   TREE Live Ticker - Investing.com|1.68B|1680000000|125.90|343,963|-54.62%|105-372.64|122.34-127.4|124.48|13335464|1.52|111.60|1.06B|1060000000|1.13|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.33|-0.1405|297.45M|291.38M|2021-07-29|Jul 29, 2021|06/2021|0.48|-0.6634|270M|269.21M|2021-04-29|Apr 29, 2021|03/2021|1.35|-0.7425|272.75M|264.72M|2021-02-25|Feb 25, 2021|12/2020|-0.63|-0.9512|222.33M|216.96M|2020-11-05|Nov 05, 2020|09/2020|-1.9|-1.08|220.3M|210.54M|2020-08-04|Aug 04, 2020|06/2020|-2.29|-0.67|184.33M|175.38M|2020-05-05|May 05, 2020|03/2020|1.02|0.51|283.08M|285.57M|2020-02-25|Feb 25, 2020|12/2019|0.13|0.95|255.19M|262.37M
2021-12-25 14:14:52|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US1630721017|42500|The Cheesecake Stock Price Today   CAKE Live Ticker - Investing.com|2.1B|2100000000|40.26|979,512|8.2%|34.64-65.81|39.57-41.4|40.33|52169390|1.61|684.11|3.33B|3330000000|0.06|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.65|0.7034|754.47M|763.45M|2021-07-27|Jul 27, 2021|06/2021|0.8|0.7446|768.96M|749.2M|2021-04-28|Apr 28, 2021|03/2021|0.2|-0.0452|627.4M|604.09M|2021-02-17|Feb 17, 2021|12/2020|-0.32|-0.0433|554.55M|604.6M|2020-10-29|Oct 29, 2020|09/2020|-0.33|-0.3971|517.72M|489.97M|2020-07-29|Jul 29, 2020|06/2020|-0.87|-1.11|295.85M|324.06M|2020-05-05|May 05, 2020|03/2020|0.04|-0.15|615.1M|634.28M|2020-02-19|Feb 19, 2020|12/2019|0.58|0.62|694.03M|705.67M
2021-12-25 14:14:55|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US46333X1081|232|Ironwood Stock Price Today   IRWD Live Ticker - Investing.com|1.94B|1940000000|11.87|2,045,432|1.28%|8.78-14.27|11.61-12.02|11.63|163650487|1.25|3.66|413.3M|413300000|3.24|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.34|0.3067|103.75M|105.28M|2021-08-05|Aug 05, 2021|06/2021|2.39|0.2233|104.03M|93.85M|2021-05-06|May 06, 2021|03/2021|0.25|0.25|88.85M|91.15M|2021-02-17|Feb 17, 2021|12/2020|0.27|0.285|116.68M|111.95M|2020-11-05|Nov 05, 2020|09/2020|0.21|0.1381|103.47M|93.1M|2020-08-06|Aug 06, 2020|06/2020|0.16|0.09|89.43M|84.76M|2020-05-06|May 06, 2020|03/2020|0.02|0.05|79.94M|79.34M|2020-02-13|Feb 13, 2020|12/2019|0.3|0.22|126.3M|112.03M
2021-12-25 14:14:58|01341|15324|/equities/axcelis-tech|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US0545402085|1004|Axcelis Stock Price Today   ACLS Live Ticker - Investing.com|2.27B|2270000000|68.08|376,191|133.47%|28.03-69.79|66.75-68.38|66.77|33311783|1.49|30.10|578.94M|578940000|2.26|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.81|0.712|176.69M|170.08M|2021-08-04|Aug 04, 2021|06/2021|0.55|0.446|147.27M|137.27M|2021-05-04|May 04, 2021|03/2021|0.48|0.3583|132.78M|126.43M|2021-02-10|Feb 10, 2021|12/2020|0.43|0.3217|122.2M|118.4M|2020-11-05|Nov 05, 2020|09/2020|0.32|0.24|110.41M|109.96M|2020-08-04|Aug 04, 2020|06/2020|0.39|0.29|122.97M|116.18M|2020-05-05|May 05, 2020|03/2020|0.33|0.26|118.99M|116.25M|2020-02-05|Feb 05, 2020|12/2019|0.29|0.16|107.72M|96.44M
2021-12-25 14:15:02|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US4315711089|10500|Hillenbrand Stock Price Today   HI Live Ticker - Investing.com|3.79B|3790000000|52.40|336,591|35.37%|38.18-52.84|51.5-52.67|51.43|72234037|1.52|15.82|2.86B|2860000000|3.31|0.87|1.77%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-17|Nov 17, 2021|09/2021|1|0.9025|754.9M|727.83M|2021-08-04|Aug 04, 2021|06/2021|0.85|0.7625|695.1M|686.08M|2021-05-04|May 04, 2021|03/2021|0.98|0.9125|722.3M|707.08M|2021-02-03|Feb 03, 2021|12/2020|0.96|0.7375|692.5M|647.2M|2020-11-11|Nov 11, 2020|09/2020|0.92|0.6667|693.7M|620.23M|2020-08-05|Aug 05, 2020|06/2020|0.81|0.3|607.5M|598.13M|2020-05-06|May 06, 2020|03/2020|0.53|0.39|648.9M|647.7M|2020-02-05|Feb 05, 2020|12/2019|0.63|0.47|566.9M|419.53M
2021-12-25 14:15:07|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US81282V1008|6400|SeaWorld Entertainment Inc Stock Price Today   SEAS Live Ticker - Investing.com|5.17B|5170000000|66.90|910,371|118.91%|27.06-70.48|66.11-68.32|67.31|77272923|2.29|38.97|1.29B|1290000000|1.72|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.28|1.66|521.21M|536.55M|2021-08-05|Aug 05, 2021|06/2021|1.59|0.3219|439.78M|344.86M|2021-05-06|May 06, 2021|03/2021|-0.57|-0.7752|171.92M|120.86M|2021-02-25|Feb 25, 2021|12/2020|-0.58|-0.7025|154.08M|122.41M|2020-11-05|Nov 05, 2020|09/2020|-1.01|-0.8318|106.12M|99.13M|2020-08-10|Aug 10, 2020|06/2020|-1.68|-0.96|18.03M|26.9M|2020-05-08|May 08, 2020|03/2020|-0.72|-0.69|153.56M|170.15M|2020-02-26|Feb 26, 2020|12/2019|-0.31|0.03|298M|289M
2021-12-25 14:15:10|01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US90214J1016|5189|2U Inc Stock Price Today   TWOU Live Ticker - Investing.com|1.6B|1600000000|21.25|1,136,710|-49.39%|19.66-59.7|21-21.78|21.36|75372101|0.89|-|917.35M|917350000|-2.26|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||30|2021-11-09|Nov 09, 2021|09/2021|-0.23|-0.2438|232.38M|232.95M|2021-07-29|Jul 29, 2021|06/2021|-0.09|-0.1578|237.21M|233.31M|2021-04-28|Apr 28, 2021|03/2021|-0.12|-0.2241|232.47M|219.49M|2021-02-11|Feb 11, 2021|12/2020|-0.06|-0.0945|215.29M|208.23M|2020-10-27|Oct 27, 2020|09/2020|-0.24|-0.2498|201.07M|188.56M|2020-07-30|Jul 30, 2020|06/2020|-0.34|-0.39|182.69M|174.56M|2020-04-30|Apr 30, 2020|03/2020|-0.33|-0.43|175.48M|173.53M|2020-02-06|Feb 06, 2020|12/2019|-0.18|-0.22|163.18M|161.39M
2021-12-25 14:15:14|01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US13123X5086|303|Callon Petroleum Stock Price Today   CPE Live Ticker - Investing.com|3B|3000000000|48.95|1,961,031|255.74%|12.22-65.45|48.2-49.49|48.45|61362770|3|-|1.65B|1650000000|-11.57|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.93|2.51|552.56M|419.75M|2021-08-04|Aug 04, 2021|06/2021|1.49|1.48|440.4M|303.2M|2021-05-05|May 05, 2021|03/2021|1.49|0.9454|359.88M|270.09M|2021-02-24|Feb 24, 2021|12/2020|1|0.524|295.97M|260.34M|2020-11-03|Nov 03, 2020|09/2020|0.64|0.013|269.71M|248.32M|2020-08-04|Aug 04, 2020|06/2020|0.1|-0.31|157.2M|216.08M|2020-05-11|May 11, 2020|03/2020|1.2|0.11|289.92M|306.33M|2020-02-26|Feb 26, 2020|12/2019|2.3|0.21|196.1M|186.38M
2021-12-25 14:15:17|01346|1161147|/equities/selectquote-inc|R2000GROWTH||USD|Financial|Insurance|United States|US8163073005|3300|Selectquote Inc Stock Price Today   SLQT Live Ticker - Investing.com|1.54B|1540000000|9.38|1,532,350|-57.92%|7.72-32.93|9.1-9.45|9.14|163958397|-|18.43|973.56M|973560000|0.51|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||9|2021-11-04|Nov 04, 2021|09/2021|-0.28|-0.3248|159.92M|147.95M|2021-08-25|Aug 25, 2021|06/2021|0.02|0.0429|188.45M|186.58M|2021-05-11|May 11, 2021|03/2021|0.22|0.2327|266.92M|263.58M|2021-02-08|Feb 08, 2021|12/2020|0.55|0.446|358.27M|316.5M|2020-11-05|Nov 05, 2020|09/2020|0.01|-0.046|124.17M|111.76M|2020-09-09|Sep 09, 2020|06/2020|0.13|0.03|141.45M|119.64M|2020-06-03|Jun 03, 2020|03/2020|0.17|0.17|148.6M|148.61M|2020-05-22|May 22, 2020|03/2019|0.37|--|263.1M|--
2021-12-25 14:15:20|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US75943R1023|232|Relay Therapeutics Inc Stock Price Today   RLAY Live Ticker - Investing.com|3.61B|3610000000|33.40|802,574|-28.74%|25.72-64.37|31.69-33.55|31.56|108044143|-|-|85.11M|85110000|-4.81|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.66|-0.612|666K|107.14K|2021-08-12|Aug 12, 2021|06/2021|-2.1|-0.4486|844K|6.67M|2021-05-13|May 13, 2021|03/2021|-0.47|-0.4857|952K|3.39M|2021-03-25|Mar 25, 2021|12/2020|0.36|0.1683|82.65M|36.67M|2020-11-12|Nov 12, 2020|09/2020|-3|-0.336|0.00|0.00|2020-08-27|Aug 27, 2020|06/2020|-6.06|-0.38|0.00|--|2020-07-15|Jul 15, 2020|03/2019|-0.16|--|--|--|2020-07-15|Jul 15, 2020|12/2019|-0.87|--|82.65M|--
2021-12-25 14:15:24|01348|16864|/equities/patrick-industries|R2000GROWTH||USD|Consumer Discretionary|Auto Components|United States|US7033431039|8700|Patrick Stock Price Today   PATK Live Ticker - Investing.com|1.87B|1870000000|78.94|195,749|12.18%|66.57-98.83|77.71-79.28|77.4|23656016|2.18|9.13|3.7B|3700000000|8.65|1.32|1.58%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.45|2.03|1.06B|963.33M|2021-07-29|Jul 29, 2021|06/2021|2.52|1.83|1.02B|872.64M|2021-04-29|Apr 29, 2021|03/2021|2.04|1.32|850.48M|740.71M|2021-02-11|Feb 11, 2021|12/2020|1.64|1.44|772.61M|699.42M|2020-10-29|Oct 29, 2020|09/2020|1.62|1.25|700.71M|667.5M|2020-07-30|Jul 30, 2020|06/2020|0.03|-0.12|424.05M|408.68M|2020-04-30|Apr 30, 2020|03/2020|0.91|0.71|589.23M|584.16M|2020-02-13|Feb 13, 2020|12/2019|0.86|0.74|549.46M|535.56M
2021-12-25 14:15:27|01349|17403|/equities/teletech-holdings|R2000GROWTH||USD|Information Technology|IT Services|United States|US89854H1023|62300|TeleTechs Stock Price Today   TTEC Live Ticker - Investing.com|4.33B|4330000000|92.08|127,894|19.65%|70.39-113.37|90.17-93.92|90.72|46989197|0.86|27.84|2.23B|2230000000|3.31|0.94|1.12%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.9105|0.8413|566.73M|569.25M|2021-08-03|Aug 03, 2021|06/2021|1.2|0.9725|554.79M|532.93M|2021-05-04|May 04, 2021|03/2021|1.26|1.02|539.22M|530.76M|2021-03-01|Mar 01, 2021|12/2020|1.22|0.7088|570.97M|509.12M|2020-11-04|Nov 04, 2020|09/2020|0.9|0.5425|492.98M|451.43M|2020-08-05|Aug 05, 2020|06/2020|0.75|0.35|453.08M|395.2M|2020-05-04|May 04, 2020|03/2020|0.64|0.48|432.21M|414.74M|2020-03-04|Mar 04, 2020|12/2019|0.65|0.63|461.33M|445.77M
2021-12-25 14:15:30|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US05368M1062|0|Peregrine Stock Price Today   CDMO Live Ticker - Investing.com|1.82B|1820000000|29.54|990,125|159.35%|10.91-34.51|28.23-29.8|28.51|61581464|2.32|228.14|106.28M|106280000|0.13|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||35|2021-12-07|Dec 07, 2021|10/2021|0.1016|0.025|26.11M|24.02M|2021-09-08|Sep 08, 2021|07/2021|0.1321|0.0375|30.75M|27.81M|2021-06-29|Jun 29, 2021|04/2021|-0.04|0.005|27.61M|21.6M|2021-03-08|Mar 08, 2021|01/2021|0.01|-0.03|21.81M|19.07M|2020-12-02|Dec 02, 2020|10/2020|0.01|-0.0567|21.06M|15.49M|2020-09-01|Sep 01, 2020|07/2020|0.06|-0.04|25.39M|16.5M|2020-06-30|Jun 30, 2020|04/2020|-0.11|-0.16|12.55M|8.51M|2020-03-10|Mar 10, 2020|01/2020|-0.06|-0.04|13.59M|15.42M
2021-12-25 14:15:34|01351|942357|/equities/om-asset-management-plc|R2000GROWTH||USD|Financial|Capital Markets|United States|US10948W1036|30|Brightsphere Investment Group Inc Stock Price Today   BSIG Live Ticker - Investing.com|2.03B|2030000000|25.63|1,508,393|34.89%|17.86-31.17|25.36-25.9|25.43|79129128|1.77|9.79|539.7M|539700000|2.62|0.04|0.15%|Feb 10, 2022|2022-02-10||||||||||28|2021-10-28|Oct 28, 2021|09/2021|0.28|0.3067|117.4M|113M|2021-07-29|Jul 29, 2021|06/2021|0.4|0.3467|133.4M|123.25M|2021-04-29|Apr 29, 2021|03/2021|0.34|0.376|131.3M|150.25M|2021-02-04|Feb 04, 2021|12/2020|2.42|0.425|177.4M|175.67M|2020-10-29|Oct 29, 2020|09/2020|0.46|0.415|180.8M|183.75M|2020-08-06|Aug 06, 2020|06/2020|0.23|0.34|172.5M|169.25M|2020-05-07|May 07, 2020|03/2020|0.38|0.36|180.6M|178.37M|2020-02-06|Feb 06, 2020|12/2019|0.79|0.44|205.2M|201.41M
2021-12-25 14:15:37|01352|15782|/equities/corcept-therapeutics|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US2183521028|236|Corcept Stock Price Today   CORT Live Ticker - Investing.com|2.29B|2290000000|19.85|1,540,367|-27%|15.82-31.14|19.11-20.12|19.83|115460415|0.62|23.66|352.89M|352890000|0.84|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.24|0.215|96.13M|97.19M|2021-07-29|Jul 29, 2021|06/2021|0.21|0.165|91.59M|86.84M|2021-05-06|May 06, 2021|03/2021|0.18|0.2167|79.44M|91.81M|2021-02-08|Feb 08, 2021|12/2020|0.2|0.165|85.7M|90.36M|2020-11-03|Nov 03, 2020|09/2020|0.17|0.21|86.33M|90.87M|2020-08-04|Aug 04, 2020|06/2020|0.23|0.22|88.57M|90.13M|2020-05-04|May 04, 2020|03/2020|0.25|0.22|93.25M|87M|2020-02-20|Feb 20, 2020|12/2019|0.24|0.26|87.9M|87.67M
2021-12-25 14:15:40|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US2358252052|39500|Dana Stock Price Today   DAN Live Ticker - Investing.com|3.24B|3240000000|22.49|1,070,159|14.74%|18.6-28.44|22.26-22.71|22.15|144234140|2.41|15.50|8.78B|8780000000|1.45|0.40|1.78%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.41|0.4611|2.2B|2.08B|2021-07-30|Jul 30, 2021|06/2021|0.59|0.4844|2.21B|2.09B|2021-04-28|Apr 28, 2021|03/2021|0.66|0.4692|2.26B|2.03B|2021-02-18|Feb 18, 2021|12/2020|0.24|0.3922|2.11B|1.92B|2020-10-28|Oct 28, 2020|09/2020|0.37|0.2867|1.99B|1.81B|2020-07-30|Jul 30, 2020|06/2020|-0.69|-0.82|1.08B|1.03B|2020-04-30|Apr 30, 2020|03/2020|0.47|0.26|1.93B|1.83B|2020-02-13|Feb 13, 2020|12/2019|0.67|0.6|1.99B|2.01B
2021-12-25 14:15:44|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE||USD|Utilities|Water Utilities|United States|US0298991011|841|American States Water Stock Price Today   AWR Live Ticker - Investing.com|3.71B|3710000000|100.35|154,874|29.2%|70.07-102.84|100.21-101.93|101.32|36936252|0.09|39.54|623.48M|623480000|2.54|1.46|1.52%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.76|0.7521|136.76M|132.03M|2021-08-02|Aug 02, 2021|06/2021|0.72|0.7094|128.41M|121.55M|2021-05-03|May 03, 2021|03/2021|0.52|0.4529|117.06M|100.91M|2021-02-22|Feb 22, 2021|12/2020|0.54|0.4732|124.2M|110.5M|2020-11-02|Nov 02, 2020|09/2020|0.72|0.7541|133.69M|152.09M|2020-08-03|Aug 03, 2020|06/2020|0.69|0.69|121.28M|138.13M|2020-05-04|May 04, 2020|03/2020|0.38|0.43|109.08M|105.42M|2020-02-24|Feb 24, 2020|12/2019|0.56|0.38|112.99M|103.33M
2021-12-25 14:15:47|01355|1165970|/equities/jfrog-ltd|R2000GROWTH||USD|Information Technology|Software|United States|IL0011684185|700|Jfrog Ltd Stock Price Today   FROG Live Ticker - Investing.com|2.92B|2920000000|30.29|905,955|-55.99%|27.65-71.72|29.5-30.75|29.71|96390794|-|-|190.14M|190140000|-0.48|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||10|2021-11-04|Nov 04, 2021|09/2021|0.01|-0.029|53.7M|52.53M|2021-08-05|Aug 05, 2021|06/2021|0.01|0.01|48.66M|48.21M|2021-05-06|May 06, 2021|03/2021|0.02|0.01|45.09M|44.82M|2021-02-11|Feb 11, 2021|12/2020|0.02|0.0164|42.69M|41.51M|2020-11-04|Nov 04, 2020|09/2020|0.05|-0.005|38.89M|37.87M|2020-09-02|Sep 02, 2020|06/2020|0.05|--|36.4M|--|2020-08-24|Aug 24, 2020|03/2020|-0.03|--|32.82M|--|2020-08-24|Aug 24, 2020|06/2019|-0.01|--|24.90M|--
2021-12-25 14:15:51|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US83587F2020|502|Sorrento Therape Stock Price Today   SRNE Live Ticker - Investing.com|1.76B|1760000000|5.730|5,205,536|-27.38%|4.69-17.24|5.54-5.826|5.69|306995968|2.23|-|65.6M|65600000|-1.22|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||28|2021-11-11|Nov 11, 2021|09/2021|-0.4|-0.285|12.06M|7.79M|2021-08-11|Aug 11, 2021|06/2021|-0.365|-0.365|8.37M|8.37M|2021-05-11|May 11, 2021|03/2021|-0.07|0.42|8.68M|18.23M|2021-03-12|Mar 12, 2021|12/2020|-0.27|2.76|9.61M|10.7M|2020-11-06|Nov 06, 2020|09/2020|-0.33|-0.205|11.75M|8.69M|2020-08-11|Aug 11, 2020|06/2020|-0.36|-0.29|5.79M|6.65M|2020-05-12|May 12, 2020|03/2020|-0.36|-0.36|6.48M|6.48M|2020-02-26|Feb 26, 2020|12/2019|-0.42|-0.4|13.03M|6.6M
2021-12-25 14:15:54|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US79546E1047|30000|Sally Beauty Stock Price Today   SBH Live Ticker - Investing.com|2.09B|2090000000|18.58|1,043,841|46.88%|12.57-25.66|18.35-18.7|18.44|112668425|1.47|8.86|3.88B|3880000000|2.1|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.64|0.5086|990.26M|976.53M|2021-07-29|Jul 29, 2021|06/2021|0.68|0.6229|1.02B|983.41M|2021-05-06|May 06, 2021|03/2021|0.57|0.1471|926.33M|824.98M|2021-02-04|Feb 04, 2021|12/2020|0.5|0.4688|936.02M|967.88M|2020-11-12|Nov 12, 2020|09/2020|0.63|0.5575|957.81M|988.54M|2020-07-30|Jul 30, 2020|06/2020|-0.11|-0.04|705.29M|696.72M|2020-05-06|May 06, 2020|03/2020|0.23|0.22|871.02M|868.98M|2020-02-06|Feb 06, 2020|12/2019|0.47|0.56|980.21M|995.21M
2021-12-25 14:15:58|01358|34151|/equities/novagold-resources-inc|R2000GROWTH||USD|Materials|Metals &amp; Mining|United States|CA66987E2069|13|NovaGold Resources Inc Stock Price Today   NG Live Ticker - Investing.com|2.29B|2290000000|6.905|928,056|-30.95%|6.4-10.45|6.84-7.01|6.95|331855025|0.68|-|-|-|-0.11|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||29|2021-09-29|Sep 29, 2021|08/2021|-0.04|-0.035|--|--|2021-06-29|Jun 29, 2021|05/2021|-0.03|-0.03|--|--|2021-03-31|Mar 31, 2021|02/2021|-0.02|-0.02|--|--|2021-01-27|Jan 27, 2021|11/2020|-0.02|-0.03|--|--|2020-09-30|Sep 30, 2020|08/2020|-0.04|-0.04|--|--|2020-06-24|Jun 24, 2020|05/2020|-0.02|-0.02|--|--|2020-04-01|Apr 01, 2020|02/2020|-0.02|-0.02|--|--|2020-01-22|Jan 22, 2020|11/2019|-0.02|-0.03|--|--
2021-12-25 14:16:01|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US12529R1077|99|C4 Therapeutics Inc Stock Price Today   CCCC Live Ticker - Investing.com|1.62B|1620000000|33.38|269,292|-5.79%|27.84-51.21|31.9-33.59|31.99|48625608|-|-|33.97M|33970000|-1.78|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.5733|8.5M|7.61M|2021-08-11|Aug 11, 2021|06/2021|-0.51|-0.59|9.78M|6.29M|2021-05-13|May 13, 2021|03/2021|-0.49|-0.63|7.43M|3.87M|2021-03-11|Mar 11, 2021|12/2020|-0.27|-0.5299|8M|8M|2020-11-12|Nov 12, 2020|09/2020|-17.55|-0.6293|8.45M|6.07M|2020-09-10|Sep 10, 2020|06/2019|-0.07|--|7.81M|--|2020-09-02|Sep 02, 2020|06/2020|-0.1|--|8.24M|--|
2021-12-25 14:16:04|01360|1153166|/equities/brp-group-inc|R2000GROWTH||USD|Financial|Insurance|United States|US05589G1022|2400|Brp Group Inc Stock Price Today   BRP Live Ticker - Investing.com|3.91B|3910000000|34.82|331,463|15.11%|22.79-45.36|34.41-35.32|34.9|112214201|-|-|477.75M|477750000|-0.28|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||12|2021-11-08|Nov 08, 2021|09/2021|0.11|0.1127|135.56M|129.25M|2021-08-09|Aug 09, 2021|06/2021|-0.22|0.09|119.7M|103.94M|2021-05-10|May 10, 2021|03/2021|0.32|0.39|152.8M|151.64M|2021-03-11|Mar 11, 2021|12/2020|-0.11|0.06|69.65M|65.42M|2020-11-12|Nov 12, 2020|09/2020|-0.1|0.10|65.84M|61.56M|2020-08-13|Aug 13, 2020|06/2020|-0.05|0.10|51.27M|54.59M|2020-05-13|May 13, 2020|03/2019|0.07|--|29.84M|--|2020-05-13|May 13, 2020|03/2020|0.02|0.08|54.16M|46.08M
2021-12-25 14:16:07|01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US44157R1095|2600|Houghton Mifflin Harcourt Co Stock Price Today   HMHC Live Ticker - Investing.com|2.08B|2080000000|16.26|841,958|388.29%|3.23-17.93|16.18-16.43|16.23|127680750|1.31|-|1.08B|1080000000|-0.31|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.72|0.181|417.13M|345.29M|2021-08-05|Aug 05, 2021|06/2021|0.02|-0.2195|308.67M|230.76M|2021-05-06|May 06, 2021|03/2021|-0.39|-0.5683|146.2M|137.62M|2021-02-25|Feb 25, 2021|12/2020|-0.66|-0.5913|203.56M|192.68M|2020-11-05|Nov 05, 2020|09/2020|-0.1|0.526|386.59M|516.75M|2020-08-06|Aug 06, 2020|06/2020|-0.3|-0.3|251.22M|267.66M|2020-05-07|May 07, 2020|03/2020|-2.77|-0.8|189.93M|192.09M|2020-02-27|Feb 27, 2020|12/2019|-1.01|-0.74|241.48M|251.93M
2021-12-25 14:16:09|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US76156B1070|843|Revolve Group LLC Stock Price Today   RVLV Live Ticker - Investing.com|4.11B|4110000000|56.39|856,876|85.01%|29.01-89.6|54.29-56.66|55.24|72899816|-|46.38|792.33M|792330000|1.22|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||15|2021-11-03|Nov 03, 2021|09/2021|0.22|0.1459|244.06M|215.87M|2021-08-04|Aug 04, 2021|06/2021|0.42|0.2095|228.61M|198.79M|2021-05-06|May 06, 2021|03/2021|0.3|0.1298|178.91M|158.12M|2021-02-24|Feb 24, 2021|12/2020|0.26|0.1115|140.75M|135.75M|2020-11-11|Nov 11, 2020|09/2020|0.27|0.14|151.04M|158.62M|2020-08-12|Aug 12, 2020|06/2020|0.2|0.03|142.78M|119.31M|2020-05-13|May 13, 2020|03/2020|0.06|0.04|146.08M|139.58M|2020-02-25|Feb 25, 2020|12/2019|0.12|0.11|147.56M|152.01M
2021-12-25 14:16:12|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US7995661045|354|Sana Biotechnology Inc Stock Price Today   SANA Live Ticker - Investing.com|3B|3000000000|16.38|584,586|-|15.37-44.6|15.5-16.71|15.72|183041954|-|-|-|-|-2.07|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||6|2021-11-08|Nov 08, 2021|09/2021|-0.37|-0.4945|0.00|0.00|2021-08-04|Aug 04, 2021|06/2020|-0.48|--|--|--|2021-08-04|Aug 04, 2021|06/2021|-0.32|-0.4525|0.00|0.00|2021-05-05|May 05, 2021|03/2021|-1.5|-1.09|0.00|0.00|2021-03-24|Mar 24, 2021|12/2020|-0.6|-0.13|0.00|0.00|2021-01-13|Jan 13, 2021|09/2019|-0.15|--|--|--||
2021-12-25 14:16:15|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE||USD|Communication Services|Entertainment|United States|US17243V1026|11065|Cinemark Stock Price Today   CNK Live Ticker - Investing.com|2.04B|2040000000|17.43|3,368,673|5.57%|13.84-27.84|17.15-17.61|17.33|117274294|2.47|-|1.06B|1060000000|-7.22|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-11-05|Nov 05, 2021|09/2021|-0.65|-0.5906|434.82M|428.58M|2021-08-06|Aug 06, 2021|06/2021|-1.19|-1.1|294.65M|255.81M|2021-05-07|May 07, 2021|03/2021|-1.75|-1.46|114.36M|92.6M|2021-02-26|Feb 26, 2021|12/2020|-2.03|-1.46|98.24M|79.76M|2020-11-05|Nov 05, 2020|09/2020|-1.25|-1.35|35.48M|87M|2020-08-04|Aug 04, 2020|06/2020|-1.45|-1.61|8.97M|5.39M|2020-06-03|Jun 03, 2020|03/2020|-0.51|-0.16|543.62M|556.55M|2020-02-21|Feb 21, 2020|12/2019|0.22|0.43|788.8M|799.05M
2021-12-25 14:16:18|01365|52660|/equities/optimizerx-corp|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US68401U2042|71|OPTIMIZERx Corp Stock Price Today   OPRX Live Ticker - Investing.com|1.07B|1070000000|60.49|378,039|91.55%|30.39-99.18|58.06-60.85|59.3|17769544|0.56|843.07|57.41M|57410000|0.07|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||29|2021-11-09|Nov 09, 2021|09/2021|0.09|0.13|16.12M|15.14M|2021-08-04|Aug 04, 2021|06/2021|0.1|0.072|13.63M|12.45M|2021-05-06|May 06, 2021|03/2021|0.03|0.008|11.2M|10.47M|2021-02-24|Feb 24, 2021|12/2020|0.16|0.155|16.43M|16.01M|2020-11-09|Nov 09, 2020|09/2020|0.07|0.04|10.52M|9.77M|2020-08-05|Aug 05, 2020|06/2020|0.02|-0.03|8.78M|7.97M|2020-05-04|May 04, 2020|03/2020|-0.06|-0.04|7.58M|7.03M|2020-02-27|Feb 27, 2020|12/2019|-0.03|0.01|7.38M|7.57M
2021-12-25 14:16:22|01366|16382|/equities/inter-parfums-inc|R2000GROWTH||USD|Consumer Staples|Personal Products|United States|US4583341098|396|Inter Parfums Stock Price Today   IPAR Live Ticker - Investing.com|3.24B|3240000000|102.14|105,152|71.98%|58.11-103|99-103|101.12|31733880|0.99|31.40|852.84M|852840000|3.25|1.00|1.07%|Mar 14, 2022|2022-03-14||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.2|0.6801|262.7M|262.7M|2021-08-09|Aug 09, 2021|06/2021|0.71|0.5497|207.57M|207.6M|2021-05-10|May 10, 2021|03/2021|0.87|0.5764|198.5M|198.5M|2021-03-01|Mar 01, 2021|12/2020|0.47|0.3702|184.04M|184M|2020-11-09|Nov 09, 2020|09/2020|0.52|0.3442|160.64M|160.6M|2020-08-10|Aug 10, 2020|06/2020|-0.1|-0.13|49.51M|49.5M|2020-05-11|May 11, 2020|03/2020|0.32|0.41|144.82M|144.8M|2020-03-02|Mar 02, 2020|12/2019|0.26|0.25|177.8M|177.8M
2021-12-25 14:16:25|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US69343T1079|749|PJT Partners Inc Stock Price Today   PJT Live Ticker - Investing.com|3.03B|3030000000|75.03|146,177|-3.46%|64.81-89.5|74.49-75.75|74.26|40435202|0.93|18.98|1B|1000000000|3.95|0.20|0.27%|Feb 10, 2022|2022-02-10||||||||||25|2021-10-26|Oct 26, 2021|09/2021|0.98|1.27|231.3M|272.49M|2021-07-29|Jul 29, 2021|06/2021|1.06|0.9667|240.68M|224.8M|2021-04-27|Apr 27, 2021|03/2021|0.89|0.73|206.7M|198.29M|2021-02-02|Feb 02, 2021|12/2020|1.81|1.13|322M|263.96M|2020-10-27|Oct 27, 2020|09/2020|1.36|0.7775|297.56M|200.01M|2020-07-28|Jul 28, 2020|06/2020|1|0.68|232.56M|185.37M|2020-04-28|Apr 28, 2020|03/2020|0.71|0.45|200.17M|165.89M|2020-02-06|Feb 06, 2020|12/2019|1.02|0.93|248.7M|230.61M
2021-12-25 14:16:28|01368|16984|/equities/pain-therapeutics|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US14817C1071|11|Cassava Sciences Inc Stock Price Today   SAVA Live Ticker - Investing.com|1.77B|1770000000|44.19|5,473,005|492.36%|6.7-144.2|43.05-45.87|43.58|40016792|0.45|-|-|-|-0.55|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.24|-0.15|0.00|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.13|-0.128|0.00|0.00|2021-04-21|Apr 21, 2021|03/2021|-0.09|-0.085|0.00|0.00|2021-03-23|Mar 23, 2021|12/2020|-0.09|-0.0475|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.06|-0.0667|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.05|-0.06|0.00|--|2020-05-06|May 06, 2020|03/2020|-0.05|--|0.00|--|2020-03-26|Mar 26, 2020|12/2019|-0.08|-0.13|0.00|--
2021-12-25 14:16:31|01369|985947|/equities/kadmon-holdings|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US48283N1063|127|Kadmon Holdings LLC Stock Price Today   KDMN Live Ticker - Investing.com|1.7B|1700000000|9.500|7,372,949|115.42%|3.45-9.5|9.48-9.5|9.5|178521071|1.11|-|1.86M|1860000|-0.71|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.2|-0.1954|14.71M|592.38K|2021-08-08|Aug 08, 2021|06/2021|-0.18|-0.1804|197K|272.86K|2021-05-07|May 07, 2021|03/2021|-0.17|-0.182|360K|465K|2021-03-05|Mar 05, 2021|12/2020|-0.17|-0.1667|438K|401.17K|2020-11-05|Nov 05, 2020|09/2020|-0.15|-0.166|339K|389K|2020-08-07|Aug 07, 2020|06/2020|-0.17|-0.14|299K|357.8K|2020-05-14|May 14, 2020|03/2020|-0.19|-0.18|589K|653.6K|2020-03-05|Mar 05, 2020|12/2019|-0.09|-0.21|256K|221.25K
2021-12-25 14:16:33|01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US15678U1280|168|Cerevel Therapeutics Holdings Inc Stock Price Today   CERE Live Ticker - Investing.com|5.14B|5140000000|34.94|386,833|96.73%|12.01-46.16|33.72-35|33.78|147235789|-|-|-|-|-3.1|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.43|-0.3967|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.42|-0.3925|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.4|-0.4|0.00|0.00|2021-03-24|Mar 24, 2021|12/2020|-0.27|-0.45|0.00|0.00|2020-11-16|Nov 16, 2020|09/2020|-5.49|-5.49|0.00|--|2020-08-14|Aug 14, 2020|06/2020|-0.01|--|--|--|2020-05-29|May 29, 2020|03/2020|-0|--|--|--|
2021-12-25 14:16:36|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US7332451043|1000|Porch Group Inc Stock Price Today   PRCH Live Ticker - Investing.com|1.75B|1750000000|17.84|1,329,077|18.7%|11.74-27.5|16.79-18.13|16.85|98064108|-|-|213.15M|213150000|-2.87|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||9|2021-11-15|Nov 15, 2021|09/2021|-0.08|-0.1186|62.77M|57.27M|2021-08-16|Aug 16, 2021|06/2021|-0.17|-0.18|51.3M|47.05M|2021-05-17|May 17, 2021|03/2021|-0.76|-0.1725|26.74M|23.15M|2021-03-30|Mar 30, 2021|12/2020|-0.5|-0.26|19.51M|18.92M|2020-12-02|Dec 02, 2020|09/2020|-0.12|--|21.5M|--|2020-08-11|Aug 11, 2020|06/2020|-0.01|--|73.22M|--|2020-05-13|May 13, 2020|03/2020|0.03|--|73.22M|--|2020-03-20|Mar 20, 2020|12/2019|--|--|73.22M|--
2021-12-25 14:16:38|01372|15819|/equities/corvel-corp|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US2210061097|3681|CorVel Stock Price Today   CRVL Live Ticker - Investing.com|3.51B|3510000000|198.29|41,987|90.46%|97.39-206.64|195.35-199.16|196.53|17719870|0.85|61.09|597.38M|597380000|3.25|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.88|--|157.7M|--|2021-08-03|Aug 03, 2021|06/2021|0.92|--|152.6M|--|2021-05-27|May 27, 2021|03/2021|0.81|--|145.5M|--|2021-02-02|Feb 02, 2021|12/2020|0.63|--|141.5M|--|2020-11-03|Nov 03, 2020|09/2020|0.65|--|136M|--|2020-08-04|Aug 04, 2020|06/2020|0.46|--|129.6M|--|2020-05-27|May 27, 2020|03/2020|0.64|--|147M|--|2020-02-04|Feb 04, 2020|12/2019|0.5|--|148M|--
2021-12-25 14:16:41|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US13462K1097|11427|Camping World Holdings Inc Stock Price Today   CWH Live Ticker - Investing.com|3.46B|3460000000|39.56|1,064,889|35.53%|25.7-48.5|38.77-39.83|38.8|87488521|3.03|6.83|6.67B|6670000000|5.79|2.00|5.07%|Mar 10, 2022|2022-03-10||||||||||21|2021-11-02|Nov 02, 2021|09/2021|1.98|1.81|1.92B|1.83B|2021-08-03|Aug 03, 2021|06/2021|2.51|2.4|2.06B|2.08B|2021-05-04|May 04, 2021|03/2021|1.4|0.7113|1.56B|1.3B|2021-02-25|Feb 25, 2021|12/2020|0.48|0.264|1.13B|1.09B|2020-11-02|Nov 02, 2020|09/2020|1.58|1.1|1.68B|1.52B|2020-08-05|Aug 05, 2020|06/2020|1.62|0.65|1.61B|1.45B|2020-05-07|May 07, 2020|03/2020|-0.03|-0.08|1.03B|982.89M|2020-02-27|Feb 27, 2020|12/2019|-0.35|-0.26|964.93M|1.01B
2021-12-25 14:16:44|01374|21074|/equities/st-joe-comp|R2000GROWTH||USD|Real Estate|Real Estate Management &amp; Development|United States|US7901481009|511|St Joe Stock Price Today   JOE Live Ticker - Investing.com|2.95B|2950000000|50.09|120,806|4.99%|39.8-57.55|49.93-50.7|50.1|58882549|1.09|47.26|231.4M|231400000|1.06|0.32|0.67%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.26|--|53.9M|--|2021-07-28|Jul 28, 2021|06/2021|0.41|--|72.2M|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|41.3M|--|2021-02-24|Feb 24, 2021|12/2020|0.34|--|63.9M|--|2020-10-28|Oct 28, 2020|09/2020|0.13|--|42M|--|2020-07-29|Jul 29, 2020|06/2020|0.33|--|36.1M|--|2020-04-29|Apr 29, 2020|03/2020|-0.03|--|18.6M|--|2020-02-26|Feb 26, 2020|12/2019|0.15|--|42.6M|20.1M
2021-12-25 14:16:46|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH||USD|Industrials|Commercial Services &amp; Supplies|United States|US6151111019|2300|Montrose Environmental Grp Stock Price Today   MEG Live Ticker - Investing.com|2.11B|2110000000|71.63|270,264|123.15%|29.56-80.42|69.83-72.37|70.95|29491400|-|-|511.36M|511360000|-1.54|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||9|2021-11-09|Nov 09, 2021|09/2021|-0.07|-0.0374|132.58M|119.12M|2021-08-10|Aug 10, 2021|06/2021|-0.71|-0.055|136.22M|120.11M|2021-05-12|May 12, 2021|03/2021|-0.62|-0.09|133.8M|95.37M|2021-03-24|Mar 24, 2021|12/2020|-0.13|-0.0085|108.74M|86.83M|2020-11-12|Nov 12, 2020|09/2020|-2.99|0.054|84.71M|78.55M|2020-08-31|Aug 31, 2020|06/2020|0.61|-0.44|73.77M|72.6M|2020-06-30|Jun 30, 2020|03/2019|-0.48|--|50.95M|--|2020-06-03|Jun 03, 2020|03/2020|-0.32|--|61.02M|--
2021-12-25 14:16:50|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US1495681074|4700|Cavco Stock Price Today   CVCO Live Ticker - Investing.com|2.78B|2780000000|302.73|44,243|66.84%|170.85-327.24|301.27-305.2|302.65|9177315|1.04|25.66|1.29B|1290000000|11.8|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||30|2021-11-04|Nov 04, 2021|09/2021|4.06|2.72|359.54M|328.58M|2021-08-05|Aug 05, 2021|06/2021|2.92|2.11|330.42M|300.99M|2021-05-26|May 26, 2021|03/2021|2.71|1.92|306.5M|293.79M|2021-01-28|Jan 28, 2021|12/2020|2.12|1.73|288.77M|271.2M|2020-10-29|Oct 29, 2020|09/2020|1.62|1.56|257.98M|249.69M|2020-07-30|Jul 30, 2020|06/2020|1.8|0.98|254.8M|212.7M|2020-05-26|May 26, 2020|03/2020|1.29|1.55|255.34M|244.78M|2020-01-30|Jan 30, 2020|12/2019|2.25|2.01|273.72M|262.34M
2021-12-25 14:16:53|01377|989523|/equities/elf-beauty-inc|R2000GROWTH||USD|Consumer Staples|Personal Products|United States|US26856L1035|278|ELF Beauty Inc Stock Price Today   ELF Live Ticker - Investing.com|1.65B|1650000000|31.62|427,141|35.48%|21.2-33.38|31.07-31.75|31.19|52031436|2.01|92.06|370.14M|370140000|0.34|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1244|91.86M|84.03M|2021-08-04|Aug 04, 2021|06/2021|0.27|0.1425|97.05M|79.52M|2021-05-26|May 26, 2021|03/2021|0.16|0.0949|92.67M|82.39M|2021-02-03|Feb 03, 2021|12/2020|0.22|0.2386|88.56M|86.79M|2020-11-04|Nov 04, 2020|09/2020|0.16|0.1257|72.35M|68.51M|2020-08-05|Aug 05, 2020|06/2020|0.17|0.04|64.53M|53.03M|2020-05-21|May 21, 2020|03/2020|0.1|0.05|74.71M|66.98M|2020-02-24|Feb 24, 2020|03/2019|0.06|0.05|66.14M|56.63M
2021-12-25 14:16:56|01378|1055909|/equities/quanterix|R2000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US74766Q1013|314|Quanterix Corp Stock Price Today   QTRX Live Ticker - Investing.com|1.61B|1610000000|43.89|256,407|-4.46%|35.02-92.57|43.06-44.83|43.98|36648018|1.49|-|106.4M|106400000|-1.36|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.4291|-0.3559|26.68M|24.01M|2021-08-05|Aug 05, 2021|06/2021|-0.3277|-0.3319|24.4M|23.05M|2021-05-05|May 05, 2021|03/2021|-0.2937|-0.3316|24.9M|20.8M|2021-03-02|Mar 02, 2021|12/2020|-0.3098|-0.3292|21.6M|22.59M|2020-11-05|Nov 05, 2020|09/2020|0.0732|-0.418|18.3M|15M|2020-08-04|Aug 04, 2020|06/2020|-0.43|-0.48|13.13M|10.55M|2020-05-05|May 05, 2020|03/2020|-0.41|-0.4|15.73M|13.33M|2020-03-09|Mar 09, 2020|12/2019|-0.38|-0.44|15.92M|14.22M
2021-12-25 14:16:59|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US9170471026|14250|Urban Stock Price Today   URBN Live Ticker - Investing.com|2.85B|2850000000|29.12|1,687,673|8.82%|24.4-42.1|28.37-29.31|28.41|97883862|1.56|9.72|4.3B|4300000000|2.99|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||34|2021-11-22|Nov 22, 2021|10/2021|0.89|0.8413|1.13B|1.12B|2021-08-24|Aug 24, 2021|07/2021|1.28|0.776|1.16B|1.09B|2021-05-25|May 25, 2021|04/2021|0.54|0.1745|927.42M|899.4M|2021-03-02|Mar 02, 2021|01/2021|0.3|0.2788|1.09B|1.09B|2020-11-23|Nov 23, 2020|10/2020|0.78|0.4476|969.61M|931.48M|2020-08-25|Aug 25, 2020|07/2020|0.35|-0.4|803.27M|671.7M|2020-05-19|May 19, 2020|04/2020|-1.41|-0.24|588.48M|660.04M|2020-03-03|Mar 03, 2020|01/2020|0.5|0.63|1.17B|1.17B
2021-12-25 14:17:02|01380|1057240|/equities/avaya|R2000GROWTH||USD|Information Technology|Software|United States|US05351X1019|8063|Avaya Holdings Corp Stock Price Today   AVYA Live Ticker - Investing.com|1.68B|1680000000|19.93|1,141,508|3.16%|17.11-34.06|19.5-20.02|19.64|84115602|1.51|-|2.97B|2970000000|-0.22|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||19|2021-11-22|Nov 22, 2021|09/2021|0.77|0.7164|760M|738.73M|2021-08-09|Aug 09, 2021|06/2021|0.75|0.7082|732M|729.76M|2021-05-06|May 06, 2021|03/2021|0.74|0.7513|738M|717.52M|2021-02-09|Feb 09, 2021|12/2020|0.9|0.9673|743M|723.57M|2020-11-18|Nov 18, 2020|09/2020|1.58|1.22|755M|733.73M|2020-08-10|Aug 10, 2020|06/2020|1.44|0.79|722M|687.23M|2020-05-11|May 11, 2020|03/2020|0.5376|0.53|683M|624.2M|2020-02-10|Feb 10, 2020|12/2019|0.7523|0.74|715M|710.98M
2021-12-25 14:17:04|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US15117B2025|124|Celldex Stock Price Today   CLDX Live Ticker - Investing.com|1.96B|1960000000|42.00|417,583|140.41%|15.4-57.2|39.5-42.11|40.26|46663872|2.75|-|8.11M|8110000|-1.76|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.45|-0.355|153K|1.22M|2021-08-05|Aug 05, 2021|06/2021|-0.34|-0.4|3.48M|643.33K|2021-05-06|May 06, 2021|03/2021|-0.42|-0.345|685K|965K|2021-03-29|Mar 29, 2021|12/2020|-0.55|-0.3667|3.79M|600K|2020-11-05|Nov 05, 2020|09/2020|-0.36|-0.36|668K|395K|2020-08-06|Aug 06, 2020|06/2020|-0.5|-0.58|236K|800K|2020-05-06|May 06, 2020|03/2020|-0.73|-0.71|2.73M|990K|2020-03-26|Mar 26, 2020|12/2019|-0.64|-0.9|887K|815K
2021-12-25 14:17:08|01382|20773|/equities/par-technology-corp|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US6988841036|1031|PAR Technology Stock Price Today   PAR Live Ticker - Investing.com|1.48B|1480000000|55.22|286,550|-17.37%|47.34-90.35|53.74-55.41|54.18|26836741|1.89|-|259.8M|259800000|-2.6|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.36|-0.3507|77.86M|72.13M|2021-08-09|Aug 09, 2021|06/2021|-0.36|-0.256|68.95M|65.19M|2021-05-10|May 10, 2021|03/2021|-0.34|-0.216|54.47M|57.94M|2021-03-15|Mar 15, 2021|12/2020|-0.37|-0.1439|58.52M|58.05M|2020-11-06|Nov 06, 2020|09/2020|-0.15|-0.235|54.85M|51.83M|2020-08-07|Aug 07, 2020|06/2020|-0.24|-0.33|45.69M|44.98M|2020-05-07|May 07, 2020|03/2020|-0.28|-0.23|54.73M|52.22M|2020-03-12|Mar 12, 2020|12/2019|-0.35|-0.2|52.92M|52.9M
2021-12-25 14:17:11|01383|1096055|/equities/eventbrite-a|R2000GROWTH||USD|Communication Services|Interactive Media &amp; Services|United States|US29975E1091|611|Eventbrite Inc Class A Stock Price Today   EB Live Ticker - Investing.com|1.67B|1670000000|17.60|877,875|-6.13%|13.05-26.51|17.24-17.75|17.43|95009245|-|-|154.16M|154160000|-1.53|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||18|2021-10-28|Oct 28, 2021|09/2021|-0.18|-0.185|53.37M|53.88M|2021-08-05|Aug 05, 2021|06/2021|-0.22|-0.325|46.3M|39.93M|2021-05-06|May 06, 2021|03/2021|-0.91|-0.39|27.8M|24.55M|2021-02-26|Feb 26, 2021|12/2020|-0.22|-0.356|26.66M|28.1M|2020-11-06|Nov 06, 2020|09/2020|-0.21|-0.4033|21.87M|26.15M|2020-08-06|Aug 06, 2020|06/2020|-0.44|-0.5|8.39M|13.54M|2020-05-11|May 11, 2020|03/2020|-1.71|-0.25|49.1M|71.78M|2020-02-27|Feb 27, 2020|12/2019|-0.16|-0.21|82.7M|78.75M
2021-12-25 14:17:15|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH||USD|Industrials|Commercial Services &amp; Supplies|United States|IE00BKYC3F77|13000|Vistaprint Stock Price Today   CMPR Live Ticker - Investing.com|1.82B|1820000000|69.78|103,162|-19.45%|65.35-128.87|69.39-70.29|69.11|26094869|1.49|-|2.66B|2660000000|-2.5|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.09|-0.115|657.6M|645.32M|2021-07-28|Jul 28, 2021|06/2021|-2.31|-0.17|641.02M|614.66M|2021-04-14|Apr 14, 2021|03/2021|-1.5|-1.5|579M|526.92M|2021-01-27|Jan 27, 2021|12/2020|1.22|2.83|786.15M|767M|2020-10-28|Oct 28, 2020|09/2020|-0.41|0.355|586.5M|597.75M|2020-07-29|Jul 29, 2020|06/2020|-1.62|-1.24|429.11M|420.62M|2020-05-05|May 05, 2020|03/2020|-3.26|-1.06|597.96M|635.39M|2020-01-29|Jan 29, 2020|12/2019|6.81|2.25|820.33M|840.85M
2021-12-25 14:17:18|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US81727U1051|82|Senseonics Holdings Inc Stock Price Today   SENS Live Ticker - Investing.com|1.32B|1320000000|2.950|8,144,466|224.18%|0.8-5.56|2.82-2.96|2.86|445982671|0.48|-|13.55M|13550000|-1.43|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||23|2021-11-09|Nov 09, 2021|09/2021|0.08|-0.0467|3.53M|3.57M|2021-08-09|Aug 09, 2021|06/2021|-0.42|-0.0417|3.29M|2.89M|2021-05-13|May 13, 2021|03/2021|-0.68|-0.0486|2.85M|2.16M|2021-03-04|Mar 04, 2021|12/2020|-0.41|-0.0898|3.9M|3.05M|2020-11-09|Nov 09, 2020|09/2020|-0.1|-0.0629|767K|539.89K|2020-08-10|Aug 10, 2020|06/2020|-0.03|-0.1|261K|1.44M|2020-06-09|Jun 09, 2020|03/2020|-0.21|-0.14|36K|856.29K|2020-03-12|Mar 12, 2020|12/2019|-0.18|-0.16|8.95M|8.06M
2021-12-25 14:17:20|01386|1167501|/equities/bally's|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US05875B1061|5455|Bally&#x27;s Corp Stock Price Today   BALY Live Ticker - Investing.com|2.04B|2040000000|37.48|523,572|-23.23%|32.65-75.54|37.12-38.23|37.27|54363371|-|26.33|892.88M|892880000|1.42|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||9|2021-11-04|Nov 04, 2021|09/2021|-0.3|0.4383|314.78M|315.61M|2021-08-09|Aug 09, 2021|06/2021|1.4|0.75|267.73M|242.19M|2021-05-10|May 10, 2021|03/2021|-0.3|0.285|192.27M|171.72M|2021-03-04|Mar 04, 2021|12/2020|0.61|-0.0775|118.1M|122.98M|2020-11-06|Nov 06, 2020|09/2020|0.18|0.19|116.6M|107.56M|2020-08-13|Aug 13, 2020|06/2020|-0.87|-1.03|28.92M|17.46M|2020-05-14|May 14, 2020|03/2020|-0.28|0.24|109.1M|130.45M|2020-03-13|Mar 13, 2020|12/2019|0.4|0.31|130.4M|128.61M
2021-12-25 14:17:23|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|IE00B91XRN20|66|Prothena Stock Price Today   PRTA Live Ticker - Investing.com|2.25B|2250000000|48.39|355,350|265.48%|10.72-79.75|46.63-49.32|47.08|46593782|1.22|46.78|199.76M|199760000|1.03|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||31|2021-11-04|Nov 04, 2021|09/2021|2.13|2.26|139.17M|140.05M|2021-08-05|Aug 05, 2021|06/2021|0.58|0.9982|60.07M|70.2M|2021-05-11|May 11, 2021|03/2021|-0.91|-0.5683|160K|8.68M|2021-02-11|Feb 11, 2021|12/2020|-0.77|-0.7686|360K|182.76K|2020-11-04|Nov 04, 2020|09/2020|-0.77|-0.6517|157K|160.83K|2020-08-06|Aug 06, 2020|06/2020|-0.66|-0.62|195K|150K|2020-05-06|May 06, 2020|03/2020|-0.59|-0.57|141K|171.43K|2020-02-12|Feb 12, 2020|12/2019|-0.54|-0.6|256K|175K
2021-12-25 14:17:25|01388|1165972|/equities/sumo-logic-inc|R2000GROWTH||USD|Information Technology|Software|United States|US86646P1030|759|Sumo Logic Inc Stock Price Today   SUMO Live Ticker - Investing.com|1.6B|1600000000|14.29|1,039,797|-55.61%|12.9-46.15|13.39-14.32|13.89|112003989|-|-|229.23M|229230000|-1.04|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||10|2021-12-06|Dec 06, 2021|10/2021|-0.12|-0.14|62.02M|60.88M|2021-09-09|Sep 09, 2021|07/2021|-0.11|-0.14|58.84M|56.68M|2021-06-03|Jun 03, 2021|04/2021|-0.11|-0.12|54.22M|53.89M|2021-03-10|Mar 10, 2021|01/2021|-0.07|-0.1239|54.15M|52.13M|2020-12-07|Dec 07, 2020|10/2020|-0.06|-0.2392|51.87M|49.12M|2020-09-30|Sep 30, 2020|07/2020|-0.31|-0.31|49.4M|49.4M|2020-09-08|Sep 08, 2020|07/2019|-0.14|--|37.78M|--|2020-08-24|Aug 24, 2020|01/2020|-0.35|--|44.31M|--
2021-12-25 14:17:29|01389|24353|/equities/tennant-co.|R2000GROWTH||USD|Industrials|Machinery|United States|US8803451033|4259|Tennant Stock Price Today   TNC Live Ticker - Investing.com|1.49B|1490000000|80.34|43,129|15.55%|66.73-87.4|79.71-80.8|79.28|18536215|1.04|25.47|1.09B|1090000000|3.16|1.00|1.23%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.33|0.86|272M|273.95M|2021-08-03|Aug 03, 2021|06/2021|1.18|0.965|279.1M|271.35M|2021-05-04|May 04, 2021|03/2021|1.17|0.6025|263.3M|244.7M|2021-02-25|Feb 25, 2021|12/2020|0.48|0.495|273M|271.88M|2020-10-29|Oct 29, 2020|09/2020|0.9|0.41|261.9M|237.67M|2020-07-30|Jul 30, 2020|06/2020|0.96|0.37|214M|230.05M|2020-05-06|May 06, 2020|03/2020|0.57|0.49|252.1M|256.63M|2020-02-20|Feb 20, 2020|12/2019|0.64|0.61|294.8M|294.8M
2021-12-25 14:17:31|01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US5894331017|5085|Meredith  Stock Price Today   MDP Live Ticker - Investing.com|298.95M|298950000|59.07|1,120,447|206.54%|18.24-59.16|59.02-59.16|59|5060957|2.05|10.00|2.99B|2990000000|5.9|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.86|0.6802|708.6M|681.84M|2021-08-12|Aug 12, 2021|06/2021|1.11|0.4784|717.9M|690.22M|2021-04-29|Apr 29, 2021|03/2021|0.53|0.3382|664.5M|674.86M|2021-02-04|Feb 04, 2021|12/2020|3.04|2.06|901.5M|845.75M|2020-11-05|Nov 05, 2020|09/2020|1.04|0.17|693.5M|663.01M|2020-08-13|Aug 13, 2020|06/2020|-0.14|0.19|611.2M|612.76M|2020-05-14|May 14, 2020|03/2020|0.49|1.12|701.7M|718.84M|2020-02-06|Feb 06, 2020|12/2019|2.06|1.66|810.5M|793.07M
2021-12-25 14:17:34|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US5006881065|252|Kosmos Energy Stock Price Today   KOS Live Ticker - Investing.com|1.58B|1580000000|3.490|9,910,939|41.3%|1.8-4.24|3.452-3.56|3.51|451889062|3.48|-|1.03B|1030000000|-0.41|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.1274|200.54M|220.67M|2021-08-09|Aug 09, 2021|06/2021|-0.03|0.0567|384.12M|400.61M|2021-05-10|May 10, 2021|03/2021|-0.08|-0.09|176.57M|176.58M|2021-02-22|Feb 22, 2021|12/2020|-0.12|-0.1368|366.32M|296.5M|2020-11-09|Nov 09, 2020|09/2020|-0.12|-0.1717|224.79M|220.81M|2020-08-03|Aug 03, 2020|06/2020|-0.23|-0.31|127.31M|160.6M|2020-05-11|May 11, 2020|03/2020|-0.16|-0.15|177.78M|201.07M|2020-02-24|Feb 24, 2020|12/2019|-0.09|-0.12|460.22M|422.26M
2021-12-25 14:17:38|01392|100232|/equities/malibu-boats-inc|R2000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US56117J1007|2645|Malibu Boats Inc Stock Price Today   MBUU Live Ticker - Investing.com|1.43B|1430000000|66.59|130,159|-0.67%|60.81-93|65.4-66.92|65.45|21440606|1.71|12.15|999.03M|999030000|5.48|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||31|2021-11-04|Nov 04, 2021|09/2021|1.37|1.26|253.5M|245.73M|2021-08-26|Aug 26, 2021|06/2021|1.84|1.62|276.72M|255.94M|2021-05-04|May 04, 2021|03/2021|1.82|1.65|273.16M|255.01M|2021-02-09|Feb 09, 2021|12/2020|1.22|1.03|195.65M|190.75M|2020-11-06|Nov 06, 2020|09/2020|1.13|0.8843|180.98M|178.93M|2020-08-27|Aug 27, 2020|06/2020|0.4|0.12|118.66M|100.43M|2020-05-07|May 07, 2020|03/2020|1.13|1.01|182.31M|186.87M|2020-02-06|Feb 06, 2020|12/2019|0.93|0.69|180.11M|164.13M
2021-12-25 14:17:41|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH||USD|Industrials|Trading Companies &amp; Distributors|United States|US4040301081|2254|H&amp;E Equipment Stock Price Today   HEES Live Ticker - Investing.com|1.6B|1600000000|44.87|222,282|48.33%|26.56-50.69|43.83-45.05|43.84|35661520|2.16|54.64|1.19B|1190000000|0.82|1.10|2.61%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.81|0.4893|275.44M|319.61M|2021-08-03|Aug 03, 2021|06/2021|0.43|0.3989|315.76M|300.71M|2021-04-27|Apr 27, 2021|03/2021|0.11|0.149|278.45M|266.37M|2021-02-17|Feb 17, 2021|12/2020|-0.4|0.3326|315.6M|291.34M|2020-10-28|Oct 28, 2020|09/2020|0.28|0.2977|289.26M|279.68M|2020-08-04|Aug 04, 2020|06/2020|0.24|-0.09|278.34M|265.32M|2020-05-08|May 08, 2020|03/2020|-1.03|0.32|285.92M|302.79M|2020-02-20|Feb 20, 2020|12/2019|0.61|0.67|348.13M|340.92M
2021-12-25 14:17:43|01394|100231|/equities/dicerna-pharma|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US2530311081|302|Dicerna Pharmaceuticals Inc Stock Price Today   DRNA Live Ticker - Investing.com|2.97B|2970000000|38.00|2,605,692|62.19%|19.06-40.14|37.97-38.16|38.06|78129378|0.78|-|192.85M|192850000|-1.63|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||29|2021-11-09|Nov 09, 2021|09/2021|-0.22|-0.4641|62.95M|42.36M|2021-08-09|Aug 09, 2021|06/2021|-0.53|0.4116|41.34M|68.81M|2021-05-06|May 06, 2021|03/2021|-0.39|-0.4154|47.6M|46.28M|2021-02-25|Feb 25, 2021|12/2020|-0.49|-0.048|40.95M|67.25M|2020-11-05|Nov 05, 2020|09/2020|-0.29|-0.1865|48.88M|51.71M|2020-08-06|Aug 06, 2020|06/2020|-0.43|0.11|40.45M|64.25M|2020-05-07|May 07, 2020|03/2020|-0.31|0.27|34.03M|57.02M|2020-02-27|Feb 27, 2020|12/2019|-0.58|-0.11|7.08M|21.22M
2021-12-25 14:17:47|01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US3154051003|5615|Ferro Stock Price Today   FOE Live Ticker - Investing.com|1.8B|1800000000|21.75|407,025|46.56%|13.79-22|21.72-21.84|21.77|82742307|1.47|34.15|1.12B|1120000000|0.64|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.24|0.3041|277.23M|281.53M|2021-08-04|Aug 04, 2021|06/2021|0.35|0.27|294.3M|263.18M|2021-05-11|May 11, 2021|03/2021|0.37|0.232|288.4M|260.38M|2021-02-25|Feb 25, 2021|12/2020|0.25|0.1896|260M|244.69M|2020-11-04|Nov 04, 2020|09/2020|0.19|0.148|241.9M|228.28M|2020-08-04|Aug 04, 2020|06/2020|0.12|0.11|204.8M|211.91M|2020-05-11|May 11, 2020|03/2020|0.26|0.12|252.3M|246.34M|2020-03-02|Mar 02, 2020|12/2019|0.17|0.26|245.9M|365.8M
2021-12-25 14:17:50|01396|6404|/equities/spartan-motors|R2000GROWTH||USD|Industrials|Machinery|United States|US8256981031|2220|Spartan Stock Price Today   SHYF Live Ticker - Investing.com|1.71B|1710000000|48.42|214,796|69.06%|26.9-54.5|47.81-48.6|48.05|35345005|1.49|31.04|886.07M|886070000|1.56|0.10|0.21%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.63|0.536|272.62M|247.6M|2021-08-05|Aug 05, 2021|06/2021|0.53|0.53|243.98M|241.6M|2021-05-06|May 06, 2021|03/2021|0.36|0.33|197.89M|192.66M|2021-03-11|Mar 11, 2021|12/2020|0.27|0.256|171.58M|170.49M|2020-11-05|Nov 05, 2020|09/2020|0.62|0.3875|203.47M|191.73M|2020-08-06|Aug 06, 2020|06/2020|0.13|0.13|123.97M|141.39M|2020-05-07|May 07, 2020|03/2020|0.32|0.25|176.95M|180.22M|2020-03-12|Mar 12, 2020|12/2019|0.47|0.36|179.96M|230M
2021-12-25 14:17:53|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US2036681086|62500|Community Health Systems Stock Price Today   CYH Live Ticker - Investing.com|1.69B|1690000000|13.30|1,370,294|73.4%|7.01-17.04|13.02-13.4|13.22|127144600|1.74|4.50|12.25B|12250000000|2.95|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.69|0.1255|3.12B|3.02B|2021-07-28|Jul 28, 2021|06/2021|0.23|-0.0032|3.01B|2.95B|2021-04-28|Apr 28, 2021|03/2021|0.36|-0.1619|3.01B|2.96B|2021-02-17|Feb 17, 2021|12/2020|0.96|-0.0376|3.12B|3.07B|2020-10-27|Oct 27, 2020|09/2020|0.18|-0.3684|3.13B|2.91B|2020-07-28|Jul 28, 2020|06/2020|0.85|-0.95|2.52B|2.57B|2020-04-28|Apr 28, 2020|03/2020|-1.59|-0.58|3.03B|3.17B|2020-02-19|Feb 19, 2020|12/2019|0.4|-0.46|3.29B|3.18B
2021-12-25 14:17:56|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US5355551061|1235|Lindsay Corp Stock Price Today   LNN Live Ticker - Investing.com|1.66B|1660000000|151.85|50,619|19.28%|123.68-179.26|150.67-153.06|151.25|10947208|0.34|38.91|567.65M|567650000|3.9|1.32|0.88%|Mar 31, 2022|2022-03-31||||||||||33|2021-10-21|Oct 21, 2021|08/2021|0.53|0.8|153.65M|141.86M|2021-07-01|Jul 01, 2021|05/2021|1.61|1.3|161.94M|146.43M|2021-04-06|Apr 06, 2021|02/2021|1.08|0.8625|143.58M|132.5M|2021-01-07|Jan 07, 2021|11/2020|0.65|0.7475|108.49M|113.07M|2020-10-22|Oct 22, 2020|08/2020|1.35|0.9375|128.41M|117.44M|2020-07-02|Jul 02, 2020|05/2020|0.93|0.88|123.11M|123.52M|2020-04-07|Apr 07, 2020|02/2020|0.51|0.45|113.79M|112.58M|2020-01-09|Jan 09, 2020|11/2019|0.77|0.5|109.39M|110.5M
2021-12-25 14:17:58|01399|1096506|/equities/bionano-genomics|R2000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US09075F1075|147|Bionano Genomics Inc Stock Price Today   BNGO Live Ticker - Investing.com|936.96M|936960000|3.240|8,261,284|359.57%|0.84-15.69|3.12-3.28|3.27|289184109|-|-|15.68M|15680000|-0.25|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||18|2021-11-04|Nov 04, 2021|09/2021|-0.07|-0.07|4.66M|4.22M|2021-08-04|Aug 04, 2021|06/2021|-0.0687|-0.045|3.86M|3.5M|2021-05-14|May 14, 2021|03/2021|-0.04|-0.04|3.17M|2.97M|2021-03-24|Mar 24, 2021|12/2020|-0.07|-0.0525|3.99M|3.5M|2020-11-12|Nov 12, 2020|09/2020|-0.08|-0.08|2.2M|2.07M|2020-08-13|Aug 13, 2020|06/2020|-0.09|-0.09|1.18M|863K|2020-06-19|Jun 19, 2020|03/2020|-0.3|-0.22|1.14M|1.7M|2020-03-06|Mar 06, 2020|12/2019|-0.28|-0.18|2.79M|4.42M
2021-12-25 14:18:01|01400|17037|/equities/radnet|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US7504911022|6420|RadNet Stock Price Today   RDNT Live Ticker - Investing.com|1.62B|1620000000|30.36|253,611|62.01%|17.68-38.84|29.69-30.77|30.02|53436698|1.7|46.67|1.29B|1290000000|0.65|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.3|0.1775|332.7M|341.26M|2021-08-09|Aug 09, 2021|06/2021|0.05|0.1433|333.92M|325.09M|2021-05-10|May 10, 2021|03/2021|0.18|-0.0367|315.3M|294.92M|2021-03-08|Mar 08, 2021|12/2020|0.11|0.1467|308.5M|300.62M|2020-11-09|Nov 09, 2020|09/2020|0.12|-0.0767|291.8M|259.89M|2020-08-10|Aug 10, 2020|06/2020|-0.21|-0.44|190.57M|190.57M|2020-05-11|May 11, 2020|03/2020|-0.33|-0.29|281.56M|242.1M|2020-03-12|Mar 12, 2020|12/2019|0.21|0.15|300.84M|294.16M
2021-12-25 14:18:03|01401|16661|/equities/magellan-petroleu|R2000GROWTH||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US87968A1043|102|Magellan Petroleum Stock Price Today   TELL Live Ticker - Investing.com|1.45B|1450000000|3.020|12,058,182|122.06%|1.2-5.76|2.98-3.13|3.11|479005062|2.38|-|58.32M|58320000|-0.23|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||22|2021-11-10|Nov 10, 2021|09/2021|-0.04|-0.0394|15.6M|15.46M|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.0457|25.35M|25.2M|2021-05-05|May 05, 2021|03/2021|-0.08|-0.0707|8.7M|12.78M|2021-02-24|Feb 24, 2021|12/2020|-0.04|-0.0441|8.62M|8.8M|2020-11-06|Nov 06, 2020|09/2020|-0.1|-0.1066|14.27M|14.19M|2020-08-05|Aug 05, 2020|06/2020|-0.1638|-0.1|6.33M|6.68M|2020-05-04|May 04, 2020|03/2020|-0.18|-0.14|8.21M|8.14M|2020-02-24|Feb 24, 2020|12/2019|-0.16|-0.16|9.1M|9.13M
2021-12-25 14:18:06|01402|1006460|/equities/yext-inc|R2000GROWTH||USD|Information Technology|Software|United States|US98585N1063|1300|Yext Inc Stock Price Today   YEXT Live Ticker - Investing.com|1.37B|1370000000|10.59|1,018,732|-37.3%|8.89-20.22|10.39-10.63|10.57|129703118|1.45|-|381.83M|381830000|-0.7|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||20|2021-12-02|Dec 02, 2021|10/2021|-0.04|-0.0668|99.53M|98.21M|2021-09-02|Sep 02, 2021|07/2021|-0.06|-0.0663|98.12M|95.05M|2021-05-27|May 27, 2021|04/2021|-0.02|-0.0571|91.99M|88.6M|2021-03-03|Mar 03, 2021|01/2021|0.00|-0.08|92.19M|89.1M|2020-12-03|Dec 03, 2020|10/2020|-0.02|-0.084|89.06M|87.18M|2020-09-03|Sep 03, 2020|07/2020|-0.07|-0.12|88.06M|85.14M|2020-06-04|Jun 04, 2020|04/2020|-0.1|-0.12|85.35M|84.21M|2020-03-03|Mar 03, 2020|01/2020|-0.12|-0.14|81.38M|80.21M
2021-12-25 14:18:09|01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US59001K1007|8600|Meritor Stock Price Today   MTOR Live Ticker - Investing.com|1.73B|1730000000|24.62|527,939|-12.04%|20.5-33.56|24.06-24.98|24.17|70076049|2.03|8.95|3.83B|3830000000|2.75|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-17|Nov 17, 2021|09/2021|0.8|0.4922|945M|991M|2021-08-04|Aug 04, 2021|06/2021|0.62|0.4963|1.02B|944.48M|2021-05-04|May 04, 2021|03/2021|0.68|0.6147|983M|948M|2021-02-03|Feb 03, 2021|12/2020|0.6|0.3899|889M|815.6M|2020-11-12|Nov 12, 2020|09/2020|0.15|0.0311|758M|723.87M|2020-07-29|Jul 29, 2020|06/2020|-0.47|-0.51|514M|468M|2020-04-30|Apr 30, 2020|03/2020|0.74|0.42|871M|836.26M|2020-01-30|Jan 30, 2020|12/2019|0.64|0.57|901M|919.5M
2021-12-25 14:18:12|01404|20987|/equities/dineequity-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US2544231069|1971|DineEquity Stock Price Today   DIN Live Ticker - Investing.com|1.41B|1410000000|82.10|232,041|33.5%|56.5-100.7|80.23-82.12|80.52|17217023|2.1|18.65|1.07B|1070000000|4.4|1.60|2.21%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.55|1.36|228.72M|223.48M|2021-08-05|Aug 05, 2021|06/2021|1.94|1.71|233.62M|228.18M|2021-05-05|May 05, 2021|03/2021|1.75|0.867|204.2M|199.52M|2021-03-02|Mar 02, 2021|12/2020|0.39|0.625|196.03M|192.44M|2020-10-28|Oct 28, 2020|09/2020|0.8|0.3688|176.64M|165.53M|2020-07-29|Jul 29, 2020|06/2020|-0.87|-0.94|109.71M|99.66M|2020-04-29|Apr 29, 2020|03/2020|1.45|1.41|206.88M|219.31M|2020-02-24|Feb 24, 2020|12/2019|1.78|1.71|227.51M|231.03M
2021-12-25 14:18:15|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US74366E1029|116|Protagonist Therapeutics Inc Stock Price Today   PTGX Live Ticker - Investing.com|1.63B|1630000000|34.25|1,442,948|44.21%|12.8-50.54|31.97-34.47|32.63|47728227|2.16|-|24.4M|24400000|-2.41|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||21|2021-11-03|Nov 03, 2021|09/2021|-0.7|-0.67|10.29M|1.74M|2021-08-04|Aug 04, 2021|06/2021|-0.69|-0.5455|2.27M|5.17M|2021-05-04|May 04, 2021|03/2021|-0.54|-0.568|6.19M|1.5M|2021-03-10|Mar 10, 2021|12/2020|-0.48|-0.478|5.65M|2.7M|2020-11-04|Nov 04, 2020|09/2020|-0.21|-0.6125|13.11M|2.87M|2020-08-06|Aug 06, 2020|06/2020|-0.59|-0.57|6.22M|2.95M|2020-05-07|May 07, 2020|03/2020|-0.72|-0.69|3.65M|1.48M|2020-03-10|Mar 10, 2020|12/2019|-0.63|-0.65|2.72M|4.23M
2021-12-25 14:18:18|01406|16364|/equities/infinera-corp|R2000GROWTH||USD|Information Technology|Communications Equipment|United States|US45667G1031|3050|Infinera Stock Price Today   INFN Live Ticker - Investing.com|2.01B|2010000000|9.550|1,979,701|-12.94%|7.225-11.43|9.325-9.64|9.43|210787524|1.08|-|1.38B|1380000000|-0.72|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.01|-0.0418|355.81M|355.26M|2021-08-03|Aug 03, 2021|06/2021|-0.03|-0.048|338.23M|344.87M|2021-05-04|May 04, 2021|03/2021|-0.03|-0.0613|330.91M|331.48M|2021-02-23|Feb 23, 2021|12/2020|0.13|0.0201|353.53M|356.75M|2020-11-05|Nov 05, 2020|09/2020|0.02|-0.0614|340.21M|335.91M|2020-08-05|Aug 05, 2020|06/2020|-0.09|-0.14|331.59M|318.4M|2020-05-12|May 12, 2020|03/2020|-0.27|-0.18|330.27M|318.35M|2020-02-25|Feb 25, 2020|12/2019|0.03|-0.03|386.46M|365.68M
2021-12-25 14:18:21|01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US46185L1035|2900|InVitae Corp Stock Price Today   NVTA Live Ticker - Investing.com|3.76B|3760000000|16.61|3,055,925|-64.71%|14.06-60.25|16.28-17.01|17.04|226370843|1.78|-|434.75M|434750000|-2.27|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||27|2021-11-08|Nov 08, 2021|09/2021|-0.81|-0.7106|114.4M|125.59M|2021-08-03|Aug 03, 2021|06/2021|-0.85|-0.656|116.31M|109.74M|2021-05-04|May 04, 2021|03/2021|-0.63|-0.6013|103.62M|101.47M|2021-02-17|Feb 17, 2021|12/2020|-0.63|-0.5475|100.43M|98.4M|2020-11-05|Nov 05, 2020|09/2020|-0.62|-0.6363|68.73M|59.36M|2020-08-04|Aug 04, 2020|06/2020|-0.77|-0.71|46.19M|39.23M|2020-05-05|May 05, 2020|03/2020|-1.03|-0.82|64.25M|59.41M|2020-02-19|Feb 19, 2020|12/2019|-0.63|-0.63|66.29M|68.14M
2021-12-25 14:18:24|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US90337L1089|4139|US Physicalrapy Stock Price Today   USPH Live Ticker - Investing.com|1.24B|1240000000|95.74|82,896|-20.78%|84.43-143.67|95.48-97.47|97.09|12911608|1.42|40.44|482.66M|482660000|2.37|1.46|1.65%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.85|0.778|125.89M|124.67M|2021-08-05|Aug 05, 2021|06/2021|0.96|0.726|126.93M|122.57M|2021-05-06|May 06, 2021|03/2021|0.64|0.47|112.37M|110.96M|2021-02-25|Feb 25, 2021|12/2020|0.85|0.832|117.47M|116.28M|2020-11-05|Nov 05, 2020|09/2020|0.86|0.512|108.93M|103.44M|2020-08-06|Aug 06, 2020|06/2020|0.39|-0.18|83.86M|87.24M|2020-05-21|May 21, 2020|03/2020|0.3|0.4|112.72M|106.65M|2020-02-27|Feb 27, 2020|12/2019|0.64|0.68|122.11M|121.4M
2021-12-25 14:18:27|01409|15830|/equities/cardiovascular|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US1416191062|780|Cardiovascular Stock Price Today   CSII Live Ticker - Investing.com|805.34M|805340000|19.86|353,071|-54.96%|18.28-48.24|19.24-19.91|19.32|40550660|0.95|-|256.8M|256800000|-0.51|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.22|-0.101|58.37M|63.72M|2021-08-04|Aug 04, 2021|06/2021|-0.14|-0.1656|70.99M|68.82M|2021-05-06|May 06, 2021|03/2021|-0.15|-0.1056|63.27M|63.18M|2021-02-03|Feb 03, 2021|12/2020|0.00|-0.0644|64.17M|65.51M|2020-11-04|Nov 04, 2020|09/2020|-0.05|-0.219|60.54M|56.51M|2020-08-04|Aug 04, 2020|06/2020|-0.43|-0.46|42.55M|39.16M|2020-05-05|May 05, 2020|03/2020|-0.08|-0.09|61.18M|65.11M|2020-02-05|Feb 05, 2020|12/2019|-0.1|-0.02|68.33M|68M
2021-12-25 14:18:30|01410|1142327|/equities/xpel-inc|R2000GROWTH||USD|Consumer Discretionary|Auto Components|United States|US98379L1008|0|Xpel Inc Stock Price Today   XPEL Live Ticker - Investing.com|1.89B|1890000000|68.51|179,057|33%|44.11-103.84|68.28-69.76|68.63|27612597|1.45|60.15|237.75M|237750000|1.14|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||15|2021-11-09|Nov 09, 2021|09/2021|0.3|0.315|68.53M|64.37M|2021-08-09|Aug 09, 2021|06/2021|0.37|0.255|68.74M|57.78M|2021-05-10|May 10, 2021|03/2021|0.25|0.175|51.87M|45.23M|2021-03-11|Mar 11, 2021|12/2020|0.22|0.195|48.61M|45.75M|2020-11-11|Nov 11, 2020|09/2020|0.24|0.17|46.12M|41.4M|2020-08-12|Aug 12, 2020|06/2020|0.14|0.05|35.81M|26.72M|2020-05-14|May 14, 2020|03/2020|0.06|0.06|28.39M|25.66M|2020-03-16|Mar 16, 2020|12/2019|0.17|0.1|39.5M|31.53M
2021-12-25 14:18:33|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US1925761066|3150|Cohu Stock Price Today   COHU Live Ticker - Investing.com|1.85B|1850000000|38.01|490,569|-1.91%|29-51.86|37.85-38.5|38.21|48688487|1.73|11.31|897.7M|897700000|3.36|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.7|0.693|225.06M|227.98M|2021-07-29|Jul 29, 2021|06/2021|0.89|0.7967|244.8M|243.36M|2021-04-29|Apr 29, 2021|03/2021|0.89|0.7917|225.49M|222.85M|2021-02-11|Feb 11, 2021|12/2020|0.73|0.6064|202.36M|197.83M|2020-10-29|Oct 29, 2020|09/2020|0.27|0.1871|150.65M|145.99M|2020-07-30|Jul 30, 2020|06/2020|0.17|0.07|144.08M|142.37M|2020-05-05|May 05, 2020|03/2020|0.00|-0.04|138.92M|130.63M|2020-02-13|Feb 13, 2020|12/2019|-0.01|0.03|142.01M|139.04M
2021-12-25 14:18:36|01412|16100|/equities/national-beverage|R2000GROWTH||USD|Consumer Staples|Beverages|United States|US6350171061|1550|National Beverage Stock Price Today   FIZZ Live Ticker - Investing.com|4.35B|4350000000|46.64|265,764|6.16%|38.73-98.21|45.88-46.77|46.5|93322246|1.01|25.85|1.1B|1100000000|1.8|3.00|5.82%|Mar 10, 2022|2022-03-10||||||||||27|2021-12-09|Dec 09, 2021|10/2021|0.42|0.5015|283.16M|288.32M|2021-09-09|Sep 09, 2021|07/2021|0.58|0.5134|311.71M|299.19M|2021-06-30|Jun 30, 2021|04/2021|0.41|0.4079|261.1M|257.88M|2021-03-11|Mar 11, 2021|01/2021|0.39|0.3869|245.93M|242.94M|2020-12-10|Dec 10, 2020|10/2020|0.505|0.9103|271.81M|282.31M|2020-09-10|Sep 10, 2020|07/2020|1.09|0.96|293.37M|295.89M|2020-07-01|Jul 01, 2020|04/2020|0.77|0.6|262.4M|251.07M|2020-03-05|Mar 05, 2020|01/2020|0.57|0.5|222.81M|216.63M
2021-12-25 14:18:39|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US0113111076|3990|Alamo Stock Price Today   ALG Live Ticker - Investing.com|1.72B|1720000000|143.92|31,588|4.42%|134.29-165.97|141.79-144.75|142.2|11923746|0.99|24.77|1.29B|1290000000|5.81|0.56|0.39%|Mar 03, 2022|2022-03-03||||||||||32|2021-11-03|Nov 03, 2021|09/2021|1.59|1.97|338.31M|340.83M|2021-08-04|Aug 04, 2021|06/2021|1.97|1.66|347.55M|311.1M|2021-05-05|May 05, 2021|03/2021|1.47|1.39|311.19M|294.6M|2021-02-25|Feb 25, 2021|12/2020|0.93|1.35|288.62M|289.77M|2020-10-28|Oct 28, 2020|09/2020|1.67|1.32|291.76M|279.48M|2020-07-29|Jul 29, 2020|06/2020|1.06|0.81|268.64M|273.48M|2020-05-06|May 06, 2020|03/2020|1.29|1.21|314.45M|318.03M|2020-02-27|Feb 27, 2020|12/2019|0.81|1.49|300.19M|291.61M
2021-12-25 14:18:42|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US9092143067|17200|Unisys Stock Price Today   UIS Live Ticker - Investing.com|1.37B|1370000000|20.44|293,772|7.24%|17.76-28.6|19.69-20.51|19.86|67152227|0.45|-|2.09B|2090000000|-7.6|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.1|0.17|488M|495.15M|2021-08-02|Aug 02, 2021|06/2021|0.68|0.415|517.3M|489.75M|2021-05-06|May 06, 2021|03/2021|0.46|0.4|509.8M|505.7M|2021-02-22|Feb 22, 2021|12/2020|0.73|0.45|576.9M|556.17M|2020-10-26|Oct 26, 2020|09/2020|0.51|0.07|495.2M|485.1M|2020-08-04|Aug 04, 2020|06/2020|-0.15|-0.12|438.8M|460.27M|2020-04-28|Apr 28, 2020|03/2020|0.01|-0.31|515.4M|508.1M|2020-02-25|Feb 25, 2020|12/2019|0.6|0.67|741.5M|754.13M
2021-12-25 14:18:45|01415|958829|/equities/surgery-partners-inc|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US86881A1007|9950|Surgery Partners Inc Stock Price Today   SGRY Live Ticker - Investing.com|4.7B|4700000000|53.49|396,201|92.27%|26.42-69.58|52.02-54.57|52.4|87889353|3.03|-|2.16B|2160000000|-1.34|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||25|2021-11-02|Nov 02, 2021|09/2021|-0.05|-0.0593|559.2M|543.03M|2021-08-04|Aug 04, 2021|06/2021|-0.0016|-0.1568|543.3M|533.43M|2021-05-05|May 05, 2021|03/2021|-0.3|-0.3713|512.4M|494.74M|2021-03-10|Mar 10, 2021|12/2020|0.09|0.0164|548.3M|548.64M|2020-11-04|Nov 04, 2020|09/2020|-0.53|-0.3785|496.1M|462.15M|2020-08-05|Aug 05, 2020|06/2020|-0.48|-0.69|374.7M|302.26M|2020-05-11|May 11, 2020|03/2020|-0.34|-0.45|441M|405.09M|2020-03-05|Mar 05, 2020|12/2019|0.1|0.12|517.2M|514.93M
2021-12-25 14:18:48|01416|16454|/equities/kforce|R2000GROWTH||USD|Industrials|Professional Services|United States|US4937321010|2000|Kforce Stock Price Today   KFRC Live Ticker - Investing.com|1.53B|1530000000|75.58|107,271|77.67%|41.53-81.47|71.5-75.99|74.39|20294139|1.16|22.07|1.52B|1520000000|3.42|1.04|1.39%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.96|0.876|402.73M|388.32M|2021-08-03|Aug 03, 2021|06/2021|1|0.9059|403.61M|392.09M|2021-05-03|May 03, 2021|03/2021|0.62|0.6242|363.23M|359.24M|2021-02-08|Feb 08, 2021|12/2020|0.86|0.766|354.05M|344.91M|2020-11-02|Nov 02, 2020|09/2020|0.89|0.81|365.42M|360.59M|2020-08-10|Aug 10, 2020|06/2020|0.47|0.31|343.02M|313.72M|2020-04-20|Apr 20, 2020|03/2020|0.42|0.36|335.2M|320.41M|2020-02-05|Feb 05, 2020|12/2019|0.66|0.67|336.23M|339.63M
2021-12-25 14:18:51|01417|985958|/equities/impinj-inc|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US4532041096|310|Impinj Inc Stock Price Today   PI Live Ticker - Investing.com|2.2B|2200000000|90.23|352,207|111.71%|38.52-92.23|87.63-92.23|88.68|24430926|2.33|-|174.16M|174160000|-1.98|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||22|2021-10-27|Oct 27, 2021|09/2021|-0.04|-0.1|45.19M|44.13M|2021-07-28|Jul 28, 2021|06/2021|0.11|-0.0433|47.27M|42.69M|2021-04-28|Apr 28, 2021|03/2021|0.01|-0.1229|45.25M|42.1M|2021-02-10|Feb 10, 2021|12/2020|-0.15|-0.2157|36.45M|34.9M|2020-10-28|Oct 28, 2020|09/2020|-0.29|-0.32|28.2M|24.71M|2020-07-29|Jul 29, 2020|06/2020|-0.25|-0.26|26.46M|26.81M|2020-04-27|Apr 27, 2020|03/2020|0.13|-0.06|47.82M|38.36M|2020-03-02|Mar 02, 2020|12/2019|0.03|0.01|40.82M|38.1M
2021-12-25 14:18:54|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US1565043007|1403|Century Communities Inc Stock Price Today   CCS Live Ticker - Investing.com|2.69B|2690000000|79.57|313,818|67.62%|40.82-86.07|79.52-80.85|80.26|33760940|1.95|6.36|4B|4000000000|12.5|0.60|0.78%|Feb 15, 2022|2022-02-15||||||||||29|2021-10-27|Oct 27, 2021|09/2021|3.63|3.06|958.03M|963.74M|2021-07-28|Jul 28, 2021|06/2021|3.47|2.84|1.04B|1.02B|2021-04-28|Apr 28, 2021|03/2021|3|1.6|1.01B|802.45M|2021-02-04|Feb 04, 2021|12/2020|2.75|1.83|987.78M|923.06M|2020-10-28|Oct 28, 2020|09/2020|1.48|0.93|794.36M|698.93M|2020-07-28|Jul 28, 2020|06/2020|1.21|0.73|776.44M|619.46M|2020-04-29|Apr 29, 2020|03/2020|0.8|0.64|602.61M|532.03M|2020-02-06|Feb 06, 2020|12/2019|1.5|1.27|792.54M|740M
2021-12-25 14:18:57|01419|100173|/equities/biolife-sol|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US09062W2044|0|BioLife Solutions Inc Stock Price Today   BLFS Live Ticker - Investing.com|1.7B|1700000000|40.86|410,550|-6.54%|28.15-60.67|39.19-40.93|39.4|41646916|1.64|437.24|96.58M|96580000|0.09|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||30|2021-11-11|Nov 11, 2021|09/2021|0.00|-0.0689|33.8M|31.59M|2021-08-12|Aug 12, 2021|06/2021|0.19|-0.0413|31.2M|27.58M|2021-05-13|May 13, 2021|03/2021|-0.03|-0.0329|16.85M|16.05M|2021-03-22|Mar 22, 2021|12/2020|-0.06|-0.0144|14.73M|13.54M|2020-11-05|Nov 05, 2020|09/2020|-0.04|-0.0157|11.28M|10.78M|2020-08-06|Aug 06, 2020|06/2020|-0.7|-0.03|9.92M|9.57M|2020-05-14|May 14, 2020|03/2020|1.06|-0.03|11.73M|11.15M|2020-03-11|Mar 11, 2020|12/2019|0.02|-0.02|8.3M|9.01M
2021-12-25 14:19:00|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US6102361010|7800|Monro Muffler Brake Stock Price Today   MNRO Live Ticker - Investing.com|1.98B|1980000000|59.15|194,294|11.33%|51.24-72.67|58.56-60.26|59.15|33540552|1.1|36.75|1.28B|1280000000|1.61|1.04|1.84%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.62|0.5513|347.7M|339.13M|2021-07-28|Jul 28, 2021|06/2021|0.55|0.5133|341.82M|327.63M|2021-05-20|May 20, 2021|03/2021|0.36|0.2922|305.49M|297.34M|2021-01-27|Jan 27, 2021|12/2020|0.22|0.3756|284.59M|299.46M|2020-10-28|Oct 28, 2020|09/2020|0.39|0.2933|288.59M|293.69M|2020-07-29|Jul 29, 2020|06/2020|0.15|-0.21|247.06M|246.9M|2020-05-28|May 28, 2020|03/2020|0.08|0.2|286.07M|286.2M|2020-01-30|Jan 30, 2020|12/2019|0.6|0.61|329.28M|338.04M
2021-12-25 14:19:02|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH||USD|Industrials|Machinery|United States|US44888K2096|327|Hydrofarm Holdings Group Inc Stock Price Today   HYFM Live Ticker - Investing.com|1.26B|1260000000|28.32|572,704|-50%|24.35-95.48|27.51-28.82|27.43|44519302|-|111.19|456.45M|456450000|0.25|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||7|2021-11-11|Nov 11, 2021|09/2021|0.17|0.252|123.82M|122.86M|2021-08-12|Aug 12, 2021|06/2021|0.3|0.1981|133.8M|134.6M|2021-05-13|May 13, 2021|03/2021|0.1873|0.1735|111.39M|111.4M|2021-03-30|Mar 30, 2021|12/2020|0.02|-0.3453|87.4M|76.73M|2020-12-02|Dec 02, 2020|09/2020|0.1362|--|96.7M|--|2020-11-12|Nov 12, 2020|03/2020|-0.12|--|66.90M|--|2020-10-08|Oct 08, 2020|06/2020|0.06|--|91.21M|--|
2021-12-25 14:19:05|01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US46146L1017|1813|Investors Bancorp Stock Price Today   ISBC Live Ticker - Investing.com|3.53B|3530000000|14.89|1,563,170|45.55%|10.18-16.35|14.76-14.98|14.64|237206456|1.05|11.96|492.12M|492120000|1.25|0.56|3.79%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.36|0.3133|210.55M|211.83M|2021-07-28|Jul 28, 2021|06/2021|0.34|0.3071|207.78M|207.47M|2021-04-28|Apr 28, 2021|03/2021|0.31|0.2857|200.74M|204.35M|2021-01-27|Jan 27, 2021|12/2020|0.36|0.2667|234.59M|213.55M|2020-10-28|Oct 28, 2020|09/2020|0.27|0.2043|201.55M|194.26M|2020-07-29|Jul 29, 2020|06/2020|0.191|0.17|192.13M|199.6M|2020-04-29|Apr 29, 2020|03/2020|0.17|0.22|187.94M|189.9M|2020-01-29|Jan 29, 2020|12/2019|0.22|0.2|189.23M|181.08M
2021-12-25 14:19:08|01423|1121154|/equities/alector-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US0144421072|185|Alector Inc Stock Price Today   ALEC Live Ticker - Investing.com|1.93B|1930000000|23.72|554,281|54.63%|14.45-43.32|22.87-23.87|23.13|81276097|-|-|197.94M|197940000|-0.45|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||18|2021-11-04|Nov 04, 2021|09/2021|1.49|2.5|182.41M|298.67M|2021-08-03|Aug 03, 2021|06/2021|-0.69|-0.6656|6.57M|8.73M|2021-05-05|May 05, 2021|03/2021|-0.66|-0.6917|4.11M|7.9M|2021-02-25|Feb 25, 2021|12/2020|-0.66|-0.6466|4.85M|8.33M|2020-11-10|Nov 10, 2020|09/2020|-0.67|-0.5356|5.9M|8.58M|2020-08-12|Aug 12, 2020|06/2020|-0.58|-0.5|3.2M|7.39M|2020-05-13|May 13, 2020|03/2020|-0.53|-0.44|7.17M|8.93M|2020-03-24|Mar 24, 2020|12/2019|-0.45|-0.48|6M|6.53M
2021-12-25 14:19:12|01424|8296|/equities/actuant-corp|R2000GROWTH||USD|Industrials|Machinery|United States|US2927651040|2100|Actuant Stock Price Today   EPAC Live Ticker - Investing.com|1.21B|1210000000|20.01|221,806|-8.55%|18.69-28.84|19.52-20.28|19.53|60319046|1.41|27.20|540.13M|540130000|0.74|0.04|0.19%|Mar 23, 2022|2022-03-23||||||||||34|2021-12-21|Dec 21, 2021|11/2021|0.16|0.208|130.9M|141.24M|2021-09-29|Sep 29, 2021|08/2021|0.19|0.2426|145.43M|150.48M|2021-06-29|Jun 29, 2021|05/2021|0.28|0.1806|143.15M|137.44M|2021-03-24|Mar 24, 2021|02/2021|0.06|0.12|120.65M|125.92M|2020-12-21|Dec 21, 2020|11/2020|0.09|0.096|119.43M|123.9M|2020-09-30|Sep 30, 2020|08/2020|0.02|0.0767|111.35M|122.6M|2020-06-25|Jun 25, 2020|05/2020|-0.06|0.11|101.88M|125.85M|2020-03-19|Mar 19, 2020|02/2020|0.09|0.12|133.39M|136.58M
2021-12-25 14:19:15|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US8641591081|1839|Sturm Ruger&amp;Company Stock Price Today   RGR Live Ticker - Investing.com|1.17B|1170000000|66.43|143,943|-1.19%|62.16-92.49|66.16-66.99|66.62|17596600|0.43|7.90|731.96M|731960000|8.41|3.36|5.21%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.98|2.18|178.25M|191.1M|2021-08-04|Aug 04, 2021|06/2021|2.5|1.73|200.07M|175.88M|2021-05-05|May 05, 2021|03/2021|2.16|1.44|184.38M|161.52M|2021-02-17|Feb 17, 2021|12/2020|1.78|1.19|169.3M|141.56M|2020-10-28|Oct 28, 2020|09/2020|1.39|0.975|145.71M|132.02M|2020-07-29|Jul 29, 2020|06/2020|1.05|1.23|130.26M|167.06M|2020-05-06|May 06, 2020|03/2020|0.87|0.72|123.64M|116.05M|2020-02-19|Feb 19, 2020|12/2019|0.46|0.9|105.1M|128.4M
2021-12-25 14:19:18|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US01741R1023|6500|Allegheny Technologies Stock Price Today   ATI Live Ticker - Investing.com|1.98B|1980000000|15.58|1,572,222|-6.65%|13.85-25.04|15.36-15.66|15.48|127248348|1.66|-|2.69B|2690000000|-8.97|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.05|-0.0255|725.7M|669.23M|2021-08-03|Aug 03, 2021|06/2021|-0.12|-0.1963|616.2M|625.66M|2021-04-29|Apr 29, 2021|03/2021|-0.06|-0.2425|692.5M|638.32M|2021-01-28|Jan 28, 2021|12/2020|-0.33|-0.3578|658.3M|603.98M|2020-10-29|Oct 29, 2020|09/2020|-0.38|-0.6117|598M|643.5M|2020-08-04|Aug 04, 2020|06/2020|-0.02|-0.12|770.3M|755.09M|2020-05-05|May 05, 2020|03/2020|0.2|0.11|955.5M|931.99M|2020-02-04|Feb 04, 2020|12/2019|0.36|0.32|1.02B|994.42M
2021-12-25 14:19:21|01427|16687|/equities/microvision|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US5949603048|52|Microvision Stock Price Today   MVIS Live Ticker - Investing.com|969.85M|969850000|5.91|4,719,621|-9.77%|4.86-28|5.7-5.97|5.76|164103810|3.49|-|2.35M|2350000|-0.22|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.06|-0.04|718K|900K|2021-08-04|Aug 04, 2021|06/2021|-0.09|-0.055|746K|700K|2021-04-29|Apr 29, 2021|03/2021|-0.04|-0.025|479K|600K|2021-03-11|Mar 11, 2021|12/2020|-0.02|-0.02|395K|405K|2020-10-29|Oct 29, 2020|09/2020|-0.02|-0.02|639K|562.5K|2020-08-05|Aug 05, 2020|06/2020|-0.02|-0.02|587K|542.5K|2020-05-07|May 07, 2020|03/2020|-0.04|-0.04|1.47M|3.28M|2020-03-11|Mar 11, 2020|12/2019|-0.03|-0.03|4.61M|4.6M
2021-12-25 14:19:25|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US55405W1045|7200|MYR Group Stock Price Today   MYRG Live Ticker - Investing.com|1.8B|1800000000|106.93|103,311|77.15%|54.87-121.22|105.98-107.87|106.5|16869947|1.03|22.21|2.46B|2460000000|4.82|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.35|1.19|610.18M|645.95M|2021-07-28|Jul 28, 2021|06/2021|1.24|0.986|649.57M|566.16M|2021-04-28|Apr 28, 2021|03/2021|1.17|0.616|592.49M|526.1M|2021-03-03|Mar 03, 2021|12/2020|1.07|0.786|607.97M|580.86M|2020-10-28|Oct 28, 2020|09/2020|1.02|0.78|607.9M|572.03M|2020-07-29|Jul 29, 2020|06/2020|0.8|0.52|513.05M|509.38M|2020-04-29|Apr 29, 2020|03/2020|0.59|0.52|518.47M|546.63M|2020-03-04|Mar 04, 2020|12/2019|0.76|0.6|571.08M|545.98M
2021-12-25 14:19:27|01429|985959|/equities/tpi-composites-inc|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US87266J1043|14900|TPI Composites Inc Stock Price Today   TPIC Live Ticker - Investing.com|584.53M|584530000|15.68|980,158|-71.56%|14.05-81.36|15.15-15.84|15.32|37278894|1.55|-|1.81B|1810000000|-1.81|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-0.83|0.058|479.6M|481.43M|2021-08-05|Aug 05, 2021|06/2021|-1.08|-0.6717|458.84M|453.35M|2021-05-06|May 06, 2021|03/2021|-0.05|-0.1606|404.68M|410.82M|2021-02-25|Feb 25, 2021|12/2020|0.14|0.1756|465.57M|449.03M|2020-11-05|Nov 05, 2020|09/2020|1.13|0.1943|474.11M|407.32M|2020-08-06|Aug 06, 2020|06/2020|-1.87|-0.24|373.82M|304.86M|2020-05-07|May 07, 2020|03/2020|-0.01|-0.32|356.64M|288.52M|2020-02-27|Feb 27, 2020|12/2019|-0.02|0.01|422.11M|414.74M
2021-12-25 14:19:30|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US6833441057|1247|Nanometrics Stock Price Today   ONTO Live Ticker - Investing.com|4.88B|4880000000|99.11|262,583|106.39%|46.46-101.26|97.4-99.55|96.71|49278444|1.17|42.58|718.39M|718390000|2.33|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.98|0.92|200.59M|195.34M|2021-08-05|Aug 05, 2021|06/2021|0.92|0.802|193.39M|177.72M|2021-04-29|Apr 29, 2021|03/2021|0.73|0.692|169.28M|162.22M|2021-02-04|Feb 04, 2021|12/2020|0.72|0.6|155.13M|150.54M|2020-11-02|Nov 02, 2020|09/2020|0.4|0.342|126.49M|128.08M|2020-08-04|Aug 04, 2020|06/2020|0.42|0.35|134.95M|134.58M|2020-05-05|May 05, 2020|03/2020|0.39|0.34|139.93M|135.3M|2020-02-06|Feb 06, 2020|12/2019|0.41|0.39|120.56M|117.52M
2021-12-25 14:19:33|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH||USD|Consumer Staples|Personal Products|United States|US90328M1071|1943|USANA Health Sciences Stock Price Today   USNA Live Ticker - Investing.com|1.96B|1960000000|100.51|76,782|29.21%|76.19-107.85|99.62-100.7|100.62|19461908|0.85|15.35|1.23B|1230000000|6.55|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.36|1.3|274.35M|268.07M|2021-07-27|Jul 27, 2021|06/2021|1.87|1.72|336.84M|332.62M|2021-04-27|Apr 27, 2021|03/2021|1.45|1.49|307.98M|301.47M|2021-02-09|Feb 09, 2021|12/2020|1.87|1.43|310.52M|291.47M|2020-10-20|Oct 20, 2020|09/2020|1.44|1.27|298.51M|278.8M|2020-07-21|Jul 21, 2020|06/2020|1.32|1.08|258.99M|256.33M|2020-04-21|Apr 21, 2020|03/2020|1.23|0.84|266.62M|240.68M|2020-02-04|Feb 04, 2020|12/2019|1.41|0.99|271.3M|252.75M
2021-12-25 14:19:36|01432|6508|/equities/extreme-networks|R2000GROWTH||USD|Information Technology|Communications Equipment|United States|US30226D1063|2441|Extreme Stock Price Today   EXTR Live Ticker - Investing.com|1.95B|1950000000|15.00|1,204,975|114.29%|6.69-15.01|14.4-15.01|14.37|129879238|1.88|87.95|1.04B|1040000000|0.17|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.21|0.1577|267.68M|256.94M|2021-07-28|Jul 28, 2021|06/2021|0.19|0.1732|278.09M|263.88M|2021-04-28|Apr 28, 2021|03/2021|0.16|0.1314|253.4M|244.73M|2021-02-09|Feb 09, 2021|12/2020|0.13|0.1403|242.13M|243.74M|2020-10-28|Oct 28, 2020|09/2020|0.09|0.0657|235.8M|232.5M|2020-08-05|Aug 05, 2020|06/2020|0.03|-0.03|215.52M|212.68M|2020-05-11|May 11, 2020|03/2020|-0.14|-0.14|209.52M|209.94M|2020-01-29|Jan 29, 2020|12/2019|0.13|0.13|267.47M|273.18M
2021-12-25 14:19:39|01433|942668|/equities/the-joint-corp|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US47973J1025|325|The Joint Corp Stock Price Today   JYNT Live Ticker - Investing.com|932.4M|932400000|64.69|178,532|153.29%|25.13-111.06|63.73-65.95|64.91|14413339|1.17|54.60|75.8M|75800000|1.18|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.13|0.0467|20.99M|20.12M|2021-08-05|Aug 05, 2021|06/2021|0.18|0.055|20.22M|17.84M|2021-05-06|May 06, 2021|03/2021|0.16|0.048|17.55M|16.62M|2021-03-04|Mar 04, 2021|12/2020|0.72|0.1367|17.04M|16.68M|2020-11-05|Nov 05, 2020|09/2020|0.11|0.025|15.41M|13.7M|2020-08-06|Aug 06, 2020|06/2020|0.01|-0.13|12.59M|10.08M|2020-05-07|May 07, 2020|03/2020|0.06|0.07|13.64M|13.57M|2020-03-05|Mar 05, 2020|12/2019|0.09|0.07|13.88M|13.65M
2021-12-25 14:19:42|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US14843C1053|311|Castle Biosciences Inc Stock Price Today   CSTL Live Ticker - Investing.com|1.1B|1100000000|42.58|220,301|-40.29%|37.99-107.27|41.55-42.8|42.45|25729889|-|-|86.35M|86350000|-1.22|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||15|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.405|23.48M|22.97M|2021-08-09|Aug 09, 2021|06/2021|-0.35|-0.3323|22.76M|19.11M|2021-05-10|May 10, 2021|03/2021|-0.17|-0.2344|22.81M|16.72M|2021-03-08|Mar 08, 2021|12/2020|-0.23|-0.1217|17.3M|15.74M|2020-11-09|Nov 09, 2020|09/2020|-0.23|-0.1145|15.22M|15M|2020-08-10|Aug 10, 2020|06/2020|-0.08|-0.4|12.72M|8.8M|2020-05-11|May 11, 2020|03/2020|0.03|-0.15|17.42M|13.72M|2020-03-10|Mar 10, 2020|12/2019|0.11|-0.16|17.64M|11.74M
2021-12-25 14:19:45|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH||USD|Information Technology|IT Services|United States|US39813G1094|2884|Grid Dynamics Holdings Inc Stock Price Today   GDYN Live Ticker - Investing.com|2.59B|2590000000|39.75|442,451|220.31%|11.86-41.97|39.19-40.32|39.72|65251896|-|-|174.87M|174870000|-0.17|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||13|2021-11-04|Nov 04, 2021|09/2021|0.11|0.0789|57.93M|50.92M|2021-08-05|Aug 05, 2021|06/2021|0.1|0.06|47.68M|41.99M|2021-05-06|May 06, 2021|03/2021|0.05|0.025|39.1M|35.87M|2021-03-04|Mar 04, 2021|12/2020|0.04|0.0283|30.13M|28.28M|2020-11-05|Nov 05, 2020|09/2020|0.05|-0.0133|26.33M|25.09M|2020-08-06|Aug 06, 2020|06/2020|0.01|-0.06|22.37M|21.34M|2020-05-11|May 11, 2020|03/2020|0.05|0.06|32.46M|31.5M|2020-02-26|Feb 26, 2020|12/2019|0.04|--|32M|--
2021-12-25 14:19:48|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH||USD|Energy|Energy Equipment &amp; Services|United States|US04523Y1055|290|Aspen Aerogels Inc Stock Price Today   ASPN Live Ticker - Investing.com|1.68B|1680000000|50.82|231,848|186.96%|15.21-65.99|50.59-52.63|52.59|33079299|1.56|-|113.17M|113170000|-0.93|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||27|2021-10-28|Oct 28, 2021|09/2021|-0.24|-0.2589|30.38M|27.55M|2021-07-29|Jul 29, 2021|06/2021|-0.23|-0.2733|31.67M|25.67M|2021-04-29|Apr 29, 2021|03/2021|-0.22|-0.2025|28.1M|23.58M|2021-02-18|Feb 18, 2021|12/2020|-0.23|-0.146|23.02M|26.77M|2020-10-29|Oct 29, 2020|09/2020|-0.25|-0.1633|24.2M|26.28M|2020-07-30|Jul 30, 2020|06/2020|-0.21|-0.19|24.64M|24.44M|2020-04-30|Apr 30, 2020|03/2020|-0.13|-0.22|28.42M|27.94M|2020-02-20|Feb 20, 2020|12/2019|-0.04|-0.04|46.51M|44.28M
2021-12-25 14:19:50|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US77313F1066|91|Rocket Pharmaceuticals Inc Stock Price Today   RCKT Live Ticker - Investing.com|1.54B|1540000000|23.97|387,306|-57.72%|20.92-67.48|23.28-24.39|23.35|64442601|1.71|-|-|-|-3.07|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||25|2021-11-03|Nov 03, 2021|09/2021|-0.79|-0.6145|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.55|-0.6574|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.65|-0.6965|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-1.08|-0.5152|0.00|0.00|2020-11-04|Nov 04, 2020|09/2020|-0.53|-0.4518|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-0.45|-0.5|0.00|--|2020-05-06|May 06, 2020|03/2020|-0.45|-0.48|0.00|--|2020-03-05|Mar 05, 2020|12/2019|-0.39|-0.49|0.00|--
2021-12-25 14:19:53|01438|52320|/equities/anavex-life-sciences|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US0327973006|20|Anavex Life Sciences Corp Stock Price Today   AVXL Live Ticker - Investing.com|1.48B|1480000000|19.50|828,613|239.13%|5.12-31.46|18.85-19.83|19.33|76018053|0.6|-|-|-|-0.54|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||25|2021-11-24|Nov 24, 2021|09/2021|-0.16|-0.1461|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.14|-0.134|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.12|-0.13|0.00|0.00|2021-02-11|Feb 11, 2021|12/2020|-0.12|-0.105|0.00|0.00|2020-12-28|Dec 28, 2020|09/2020|-0.1|-0.1275|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.11|-0.14|--|21.00M|2020-05-07|May 07, 2020|03/2020|-0.12|-0.16|0.00|18.00M|2020-02-06|Feb 06, 2020|12/2019|-0.12|-0.14|0.00|--
2021-12-25 14:19:56|01439|1137414|/equities/morphic-holding-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US61775R1059|101|Morphic Holding Inc Stock Price Today   MORF Live Ticker - Investing.com|1.9B|1900000000|51.42|151,483|55.72%|29.21-92.99|48.69-51.89|48.81|36961618|-|-|16.14M|16140000|-2.66|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||15|2021-11-04|Nov 04, 2021|09/2021|-0.69|-0.726|3.12M|5.19M|2021-08-04|Aug 04, 2021|06/2021|-0.77|-0.546|3.85M|5.8M|2021-04-29|Apr 29, 2021|03/2021|-0.63|-0.548|3.27M|7.83M|2021-03-01|Mar 01, 2021|12/2020|-0.57|-0.5|5.9M|6.62M|2020-11-09|Nov 09, 2020|09/2020|0.17|-0.428|25.76M|12.3M|2020-08-10|Aug 10, 2020|06/2020|-0.52|-0.56|7.69M|5.57M|2020-05-06|May 06, 2020|03/2020|-0.55|-0.48|5.59M|4.47M|2020-02-27|Feb 27, 2020|12/2019|-0.65|-0.63|-150K|-211.33K
2021-12-25 14:19:59|01440|20894|/equities/pros-holdings-inc|R2000GROWTH||USD|Information Technology|Software|United States|US74346Y1038|1403|PROS Stock Price Today   PRO Live Ticker - Investing.com|1.58B|1580000000|35.60|329,323|-28.73%|23.08-51.18|34.95-35.71|35.52|44392129|1.56|-|247.31M|247310000|-1.72|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.13|-0.2175|62.67M|62.39M|2021-08-03|Aug 03, 2021|06/2021|-0.14|-0.2211|62.4M|61.7M|2021-05-04|May 04, 2021|03/2021|-0.22|-0.2689|61.38M|60.23M|2021-02-04|Feb 04, 2021|12/2020|-0.14|-0.1825|60.86M|59.34M|2020-10-29|Oct 29, 2020|09/2020|-0.15|-0.202|61.51M|60.04M|2020-07-30|Jul 30, 2020|06/2020|-0.14|-0.22|63.75M|60.52M|2020-05-05|May 05, 2020|03/2020|-0.23|-0.23|66.31M|65.12M|2020-02-06|Feb 06, 2020|12/2019|-0.11|-0.09|66.18M|64.22M
2021-12-25 14:20:03|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US5805891091|1061|McGrath Stock Price Today   MGRC Live Ticker - Investing.com|1.93B|1930000000|79.60|83,001|23.96%|63.89-87.53|78.27-79.99|78.47|24246568|0.83|21.09|589.9M|589900000|3.77|1.74|2.19%|Mar 01, 2022|2022-03-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.33|1.24|173.29M|177.61M|2021-08-03|Aug 03, 2021|06/2021|1.12|0.91|146.44M|133.83M|2021-04-28|Apr 28, 2021|03/2021|0.9021|0.7733|121.2M|127.96M|2021-02-23|Feb 23, 2021|12/2020|1.6|1.03|148.98M|143.17M|2020-10-29|Oct 29, 2020|09/2020|1.45|1.02|156.45M|151.65M|2020-07-29|Jul 29, 2020|06/2020|1.25|0.4|137.67M|113.5M|2020-04-29|Apr 29, 2020|03/2020|1.07|0.71|129.45M|126.08M|2020-02-25|Feb 25, 2020|12/2019|1.07|0.94|147.22M|137.79M
2021-12-25 14:20:06|01442|1073208|/equities/nlight-inc|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US65487K1007|1275|nLIGHT Inc Stock Price Today   LASR Live Ticker - Investing.com|1.1B|1100000000|25.08|225,554|-26.9%|23-46.45|24.39-25.12|24.49|43920633|2.33|-|268.38M|268380000|-0.62|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||16|2021-11-04|Nov 04, 2021|09/2021|0.08|0.064|72.24M|71.14M|2021-08-05|Aug 05, 2021|06/2021|0.09|0.069|69.11M|65.85M|2021-05-06|May 06, 2021|03/2021|0.06|0.048|61.35M|60.11M|2021-02-17|Feb 17, 2021|12/2020|0.12|0.058|65.7M|62.71M|2020-11-05|Nov 05, 2020|09/2020|0.12|0.01|61.73M|57.34M|2020-08-05|Aug 05, 2020|06/2020|0.00|-0.06|52.14M|48.44M|2020-05-06|May 06, 2020|03/2020|-0.08|-0.16|43.22M|40.25M|2020-02-19|Feb 19, 2020|12/2019|-0.06|-0.05|42.9M|38.53M
2021-12-25 14:20:09|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US1184401065|4950|Buckle Stock Price Today   BKE Live Ticker - Investing.com|2B|2000000000|40.90|515,648|36.06%|28.37-57.1|40.16-41.38|41.08|48945841|0.98|8.52|1.23B|1230000000|4.8|6.99|14.86%|Mar 11, 2022|2022-03-11||||||||||32|2021-11-19|Nov 19, 2021|10/2021|1.26|0.92|319.43M|319.4M|2021-08-20|Aug 20, 2021|07/2021|1.04|0.66|295.12M|295.1M|2021-05-21|May 21, 2021|04/2021|1.16|0.43|299.13M|299.1M|2021-03-12|Mar 12, 2021|01/2021|1.33|1.14|318.84M|169.4M|2020-11-20|Nov 20, 2020|10/2020|0.85|0.545|251.01M|251M|2020-08-21|Aug 21, 2020|07/2020|0.71|0.06|216.03M|216M|2020-05-22|May 22, 2020|04/2020|-0.24|-0.03|115.41M|115.4M|2020-03-13|Mar 13, 2020|01/2020|0.96|0.87|271M|271M
2021-12-25 14:20:13|01444|16918|/equities/the-childrens-place|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US1689051076|8450|The Childrens Place Stock Price Today   PLCE Live Ticker - Investing.com|1.1B|1100000000|76.72|401,405|54.3%|47.88-113.5|73.96-77.55|75.59|14361889|2.14|7.34|1.88B|1880000000|10.45|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||32|2021-11-18|Nov 18, 2021|10/2021|5.43|4.69|558.23M|560.29M|2021-08-18|Aug 18, 2021|07/2021|1.71|0.4714|413.86M|442.55M|2021-05-20|May 20, 2021|04/2021|3.25|0.1227|435.48M|359.36M|2021-03-09|Mar 09, 2021|01/2021|1.01|-0.2782|472.9M|420.64M|2020-11-19|Nov 19, 2020|10/2020|1.44|0.3472|425.57M|391.65M|2020-08-25|Aug 25, 2020|07/2020|-1.48|-1.14|368.92M|372.24M|2020-06-11|Jun 11, 2020|04/2020|-1.96|-2.26|255.21M|271.53M|2020-03-17|Mar 17, 2020|01/2020|1.85|1.55|513.02M|510.21M
2021-12-25 14:20:15|01445|52609|/equities/car-charging-group|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US09354A1007|91|Blink Charging Co Stock Price Today   BLNK Live Ticker - Investing.com|1.2B|1200000000|28.52|3,196,129|-42.38%|25-64.4|27.39-29.19|27.77|42200051|4.01|-|17.67M|17670000|-1.1|N/A|N/A|Apr 07, 2022|2022-04-07||||||||||19|2021-11-11|Nov 11, 2021|09/2021|-0.36|-0.275|6.4M|4.74M|2021-08-11|Aug 11, 2021|06/2021|-0.32|-0.162|4.36M|2.58M|2021-05-13|May 13, 2021|03/2021|-0.18|-0.148|2.23M|1.79M|2021-03-25|Mar 25, 2021|12/2020|-0.24|-0.12|2.45M|1.8M|2020-11-12|Nov 12, 2020|09/2020|-0.12|-0.1|900K|1.65M|2020-08-13|Aug 13, 2020|06/2020|-0.11|-0.1|1.6M|1.23M|2020-05-13|May 13, 2020|03/2020|-0.11|-0.25|721.47K|61.48K|2020-04-02|Apr 02, 2020|12/2019|-0.11|-0.09|701K|1.02M
2021-12-25 14:20:18|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US88224Q1076|1619|Texas Capital Stock Price Today   TCBI Live Ticker - Investing.com|2.96B|2960000000|58.56|410,253|-0.75%|54.27-93.26|58.45-59.53|58.75|50607109|1.82|12.89|495.96M|495960000|4.54|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.76|1.09|215.32M|224.44M|2021-07-21|Jul 21, 2021|06/2021|1.31|1.21|227.1M|239.44M|2021-04-21|Apr 21, 2021|03/2021|1.33|1.1|239.17M|250.9M|2021-01-21|Jan 21, 2021|12/2020|1.14|1.14|265.9M|250.24M|2020-10-21|Oct 21, 2020|09/2020|1.08|0.5872|267.92M|255.35M|2020-07-22|Jul 22, 2020|06/2020|-0.73|0.16|280.43M|239.13M|2020-04-22|Apr 22, 2020|03/2020|-0.38|0.99|240.1M|253.02M|2020-01-22|Jan 22, 2020|12/2019|1.42|1.53|266.15M|259.71M
2021-12-25 14:20:21|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US45765U1034|11006|Insight Enterprises Stock Price Today   NSIT Live Ticker - Investing.com|3.6B|3600000000|103.22|155,027|38.46%|74.1-107.86|102.1-103.92|102.65|34885813|1.76|17.90|9.16B|9160000000|5.77|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.87|1.68|2.45B|2.16B|2021-08-05|Aug 05, 2021|06/2021|1.91|1.87|2.23B|2.21B|2021-05-06|May 06, 2021|03/2021|1.3|1.43|2.19B|2.15B|2021-02-11|Feb 11, 2021|12/2020|1.76|1.5|2.29B|2.11B|2020-11-03|Nov 03, 2020|09/2020|1.38|1.12|1.94B|2.01B|2020-08-06|Aug 06, 2020|06/2020|1.75|1.01|1.97B|1.98B|2020-05-07|May 07, 2020|03/2020|1.3|1.14|2.14B|2.17B|2020-02-12|Feb 12, 2020|12/2019|1.57|1.61|2.3B|2.37B
2021-12-25 14:20:28|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US6247561029|5007|Mueller Industries Stock Price Today   MLI Live Ticker - Investing.com|3.36B|3360000000|58.51|272,483|67.6%|34.05-63.07|57.92-59.05|58.13|57366709|1.22|8.75|3.49B|3490000000|6.68|0.52|0.91%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-19|Oct 19, 2021|09/2021|3.01|--|982.25M|--|2021-07-20|Jul 20, 2021|06/2021|1.92|--|1.01B|--|2021-04-20|Apr 20, 2021|03/2021|1.11|--|818.15M|--|2021-02-02|Feb 02, 2021|12/2020|0.64|0.32|675.85M|--|2020-10-20|Oct 20, 2020|09/2020|0.76|0.47|619.11M|--|2020-07-21|Jul 21, 2020|06/2020|0.5|0.58|500.17M|--|2020-04-21|Apr 21, 2020|03/2020|0.57|0.51|602.92M|--|2020-02-04|Feb 04, 2020|12/2019|0.5|0.3|543.84M|577.13M
2021-12-25 14:20:31|01449|1168402|/equities/arko-corp|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US0412421085|10380|Arko Corp Stock Price Today   ARKO Live Ticker - Investing.com|1.06B|1060000000|8.520|367,669|-9.75%|7.33-11.4|8.45-8.65|8.5|124427805|-|35.21|6.67B|6670000000|0.24|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||10|2021-11-10|Nov 10, 2021|09/2021|0.25|0.2075|2.04B|2.09B|2021-08-12|Aug 12, 2021|06/2021|0.19|0.15|1.91B|1.81B|2021-05-13|May 13, 2021|03/2021|-0.13|-0.1225|1.48B|1.48B|2021-03-25|Mar 25, 2021|12/2020|-0.12|0.0267|1.24B|1.4B|2020-12-02|Dec 02, 2020|09/2020|0.1|--|960.09M|--|2020-11-06|Nov 06, 2020|06/2019|-0.03|--|1.12B|--|2020-07-31|Jul 31, 2020|06/2020|-0.01|--|814.3M|--|2020-05-13|May 13, 2020|03/2020|-0|--|899.9M|--
2021-12-25 14:20:33|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US85859N1028|143|Stem Inc Stock Price Today   STEM Live Ticker - Investing.com|2.86B|2860000000|19.79|3,258,938|-12.7%|16-51.49|19.3-20.03|19.65|144489164|-|-|74.59M|74590000|-3.08|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-11-09|Nov 09, 2021|09/2021|0.8241|-0.2725|39.83M|35.89M|2021-08-11|Aug 11, 2021|06/2021|-1|-0.17|19.34M|20.21M|2021-05-17|May 17, 2021|03/2021|-0.11|--|15.42M|15.4M|2021-03-04|Mar 04, 2021|12/2020|-0.06|--|15.42M|--|2020-11-16|Nov 16, 2020|09/2019|-0|--|--|--|2020-11-16|Nov 16, 2020|09/2020|-0.01|--|15.42M|--|2020-07-31|Jul 31, 2020|06/2019|-0|--|--|--|2020-07-31|Jul 31, 2020|06/2020|-0|--|15.42M|--
2021-12-25 14:20:36|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH||USD|Materials|Chemicals|United States|LU1092234845|1400|Orion Engineered Carbons SA Stock Price Today   OEC Live Ticker - Investing.com|1.08B|1080000000|17.85|221,201|8.05%|15.23-22.45|17.51-17.9|17.5|60633302|1.76|7.62|1.47B|1470000000|2.34|0.08|0.45%|Feb 24, 2022|2022-02-24||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.45|0.408|393.1M|377.53M|2021-08-05|Aug 05, 2021|06/2021|0.62|0.5041|400.98M|362.11M|2021-05-06|May 06, 2021|03/2021|0.51|0.4478|360.1M|349M|2021-02-18|Feb 18, 2021|12/2020|0.4|0.3675|315.69M|278.69M|2020-11-05|Nov 05, 2020|09/2020|0.34|0.2601|282M|299.94M|2020-08-04|Aug 04, 2020|06/2020|-0.14|-0.23|202.65M|180.02M|2020-05-07|May 07, 2020|03/2020|0.44|0.36|336.01M|337.84M|2020-02-20|Feb 20, 2020|12/2019|0.42|0.4|322.43M|365.94M
2021-12-25 14:20:39|01452|1097533|/equities/growgeneration|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US39986L1098|748|GrowGeneration Corp Stock Price Today   GRWG Live Ticker - Investing.com|813.39M|813390000|13.60|1,841,563|-67.06%|12.41-67.42|13.08-13.93|13.26|59807922|2.75|43.94|393.83M|393830000|0.31|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||18|2021-11-11|Nov 11, 2021|09/2021|0.07|0.0863|116M|114.78M|2021-08-12|Aug 12, 2021|06/2021|0.11|0.12|125.9M|112.31M|2021-05-12|May 12, 2021|03/2021|0.1|0.075|90.02M|86.36M|2021-03-24|Mar 24, 2021|12/2020|0.03|0.07|62M|61.5M|2020-11-11|Nov 11, 2020|09/2020|0.06|0.0686|55.01M|47.37M|2020-08-13|Aug 13, 2020|06/2020|0.07|0.05|43.45M|36.61M|2020-05-14|May 14, 2020|03/2020|-0.055|0.03|32.98M|31.55M|2020-03-27|Mar 27, 2020|12/2019|-0.02|0.03|-25.35M|26M
2021-12-25 14:20:41|01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US0843101017|230|Berkeley Lights Inc Stock Price Today   BLI Live Ticker - Investing.com|1.29B|1290000000|19.09|1,083,617|-81.53%|16.89-106.1|18.99-20.35|20.34|67474697|-|-|83.95M|83950000|-1|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||9|2021-11-04|Nov 04, 2021|09/2021|-0.3|-0.242|24.32M|23.17M|2021-08-11|Aug 11, 2021|06/2021|-0.27|-0.2341|19.25M|19.64M|2021-05-11|May 11, 2021|03/2021|-0.24|-0.2333|18.63M|16.62M|2021-02-25|Feb 25, 2021|12/2020|-0.19|-0.1933|21.75M|19.04M|2020-11-12|Nov 12, 2020|09/2020|-0.16|-0.198|18.21M|15.24M|2020-08-25|Aug 25, 2020|06/2020|-4.25|-0.19|10.57M|10.34M|2020-06-26|Jun 26, 2020|03/2019|-0.08|--|12.64M|--|2020-06-03|Jun 03, 2020|03/2020|-0.13|--|13.8M|--
2021-12-25 14:20:44|01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US24344T1016|350|Deciphera Pharmaceuticals LLC Stock Price Today   DCPH Live Ticker - Investing.com|611.71M|611710000|10.46|2,035,927|-82.24%|7.63-59.71|10.26-10.79|10.34|58480837|1.52|-|91.44M|91440000|-4.75|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||19|2021-11-02|Nov 02, 2021|09/2021|-1.37|-1.24|23.22M|23.47M|2021-08-03|Aug 03, 2021|06/2021|-1.21|-1.16|23.57M|21.93M|2021-05-04|May 04, 2021|03/2021|-1.06|-1.07|25.16M|22.46M|2021-02-09|Feb 09, 2021|12/2020|-1.1|-1.16|19.49M|18.65M|2020-11-05|Nov 05, 2020|09/2020|-1.13|-1.3|15.45M|6.71M|2020-08-04|Aug 04, 2020|06/2020|-1.2|-1.37|7.09M|877.78K|2020-05-05|May 05, 2020|03/2020|-1.36|-1.26|62K|1.28M|2020-03-09|Mar 09, 2020|12/2019|-1.31|-1.15|0.00|1.25M
2021-12-25 14:20:47|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US85208M1027|33000|Sprouts Farmers Market Inc Stock Price Today   SFM Live Ticker - Investing.com|3.14B|3140000000|27.98|1,936,157|37.9%|19.13-29.35|27.8-28.19|27.8|112258568|0.24|11.90|6.21B|6210000000|2.35|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.56|0.3942|1.51B|1.57B|2021-08-05|Aug 05, 2021|06/2021|0.52|0.4478|1.52B|1.6B|2021-05-06|May 06, 2021|03/2021|0.7|0.6048|1.58B|1.63B|2021-02-25|Feb 25, 2021|12/2020|0.59|0.3907|1.6B|1.58B|2020-10-28|Oct 28, 2020|09/2020|0.52|0.3594|1.58B|1.62B|2020-07-29|Jul 29, 2020|06/2020|0.59|0.37|1.64B|1.6B|2020-05-05|May 05, 2020|03/2020|0.79|0.54|1.65B|1.59B|2020-02-20|Feb 20, 2020|12/2019|0.27|0.14|1.36B|1.36B
2021-12-25 14:20:51|01456|1165305|/equities/inhibrx-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US45720L1070|88|Inhibrx Inc Stock Price Today   INBX Live Ticker - Investing.com|1.69B|1690000000|44.47|234,214|0.38%|14.27-47.9|43.76-45.44|44.5|37954989|-|-|7.15M|7150000|-2.07|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||12|2021-11-09|Nov 09, 2021|09/2021|-0.54|-0.595|2.53M|1M|2021-08-09|Aug 09, 2021|06/2021|-0.55|-0.555|954K|825K|2021-05-13|May 13, 2021|03/2021|-0.51|-0.6125|889K|925K|2021-03-12|Mar 12, 2021|12/2020|-0.47|-0.5575|2.78M|994K|2020-11-13|Nov 13, 2020|09/2020|-0.77|-0.6033|5.9M|1M|2020-09-02|Sep 02, 2020|06/2020|-0.675|--|4.21M|--|2020-08-19|Aug 19, 2020|12/2019|-1.44|--|13.21M|--|2020-06-26|Jun 26, 2020|03/2020|-0.55|--|872.0K|--
2021-12-25 14:20:54|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US74640Y1064|1600|Purple Innovation Inc Stock Price Today   PRPL Live Ticker - Investing.com|903.53M|903530000|13.50|2,105,208|-60.32%|8.79-41.08|13.15-14.03|13.5|66928151|1.37|-|713.69M|713690000|-3.63|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.07|0.1506|170.78M|198.33M|2021-08-09|Aug 09, 2021|06/2021|0.05|0.126|182.59M|181.67M|2021-05-17|May 17, 2021|03/2021|0.17|0.1209|186.43M|175.4M|2021-03-04|Mar 04, 2021|12/2020|-0.03|0.1147|173.89M|196.22M|2020-11-10|Nov 10, 2020|09/2020|-0.02|0.2423|187.11M|175.37M|2020-08-13|Aug 13, 2020|06/2020|-0.11|0.11|165.1M|175.88M|2020-05-11|May 11, 2020|03/2020|0.11|0.04|122.38M|106.97M|2020-03-09|Mar 09, 2020|12/2019|-0.29|0.04|124.3M|119.02M
2021-12-25 14:20:57|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US1921085049|1959|Coeur Mining Stock Price Today   CDE Live Ticker - Investing.com|1.33B|1330000000|5.170|4,406,720|-47.67%|4.56-12.6|5.07-5.25|5.18|256953858|1.76|-|853.27M|853270000|-0.03|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.01|0.06|207.97M|219.94M|2021-07-28|Jul 28, 2021|06/2021|0.00|0.1014|214.86M|214.59M|2021-04-28|Apr 28, 2021|03/2021|0.06|0.0767|202.12M|209.69M|2021-02-17|Feb 17, 2021|12/2020|0.08|0.1271|228.32M|231.18M|2020-10-28|Oct 28, 2020|09/2020|0.16|0.0963|229.73M|214.91M|2020-07-29|Jul 29, 2020|06/2020|0.01|-0.03|154.25M|151.99M|2020-04-22|Apr 22, 2020|03/2020|0.00|-0.01|173.17M|180.83M|2020-02-19|Feb 19, 2020|12/2019|-0.01|-0.01|195.04M|201.09M
2021-12-25 14:21:01|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US58502B1061|5600|Mednax Stock Price Today   MD Live Ticker - Investing.com|2.35B|2350000000|27.57|459,421|15.4%|20.27-35.67|27.06-27.89|26.99|85241348|2.11|32.77|1.83B|1830000000|0.84|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.46|0.4149|492.95M|480.3M|2021-08-06|Aug 06, 2021|06/2021|0.41|0.3224|472.96M|453.17M|2021-05-07|May 07, 2021|03/2021|0.24|0.1284|446.75M|426.78M|2021-02-18|Feb 18, 2021|12/2020|0.25|0.3568|416.63M|458.34M|2020-11-06|Nov 06, 2020|09/2020|0.37|0.3687|460.64M|573.29M|2020-07-30|Jul 30, 2020|06/2020|0.32|0.08|509.2M|555.89M|2020-05-07|May 07, 2020|03/2020|0.32|0.55|846M|852.44M|2020-02-20|Feb 20, 2020|12/2019|0.91|0.91|905.38M|901.2M
2021-12-25 14:21:04|01460|15691|/equities/cerus-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US1570851014|266|Cerus Stock Price Today   CERS Live Ticker - Investing.com|1.2B|1200000000|6.950|1,319,649|-13.88%|4.67-8.45|6.79-7|6.9|172266380|1.15|-|143.02M|143020000|-0.35|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||32|2021-11-02|Nov 02, 2021|09/2021|-0.07|-0.095|42.1M|37.26M|2021-08-03|Aug 03, 2021|06/2021|-0.09|-0.0975|37.76M|31.4M|2021-05-04|May 04, 2021|03/2021|-0.1|-0.1|29.6M|27.54M|2021-02-25|Feb 25, 2021|12/2020|-0.09|-0.0871|33.6M|28.2M|2020-10-29|Oct 29, 2020|09/2020|-0.08|-0.1|29.2M|28.6M|2020-08-04|Aug 04, 2020|06/2020|-0.09|-0.11|26.8M|25.89M|2020-05-05|May 05, 2020|03/2020|-0.1|-0.1|24.64M|23.11M|2020-02-20|Feb 20, 2020|12/2019|-0.12|-0.12|26.5M|25.3M
2021-12-25 14:21:07|01461|102883|/equities/gopro-inc|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US38268T1034|758|GoPro Inc Stock Price Today   GPRO Live Ticker - Investing.com|1.68B|1680000000|10.78|2,720,116|26.67%|7.02-13.77|10.66-10.9|10.76|155995691|1.11|4.80|1.13B|1130000000|2.25|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.34|0.1958|316.67M|292.09M|2021-08-05|Aug 05, 2021|06/2021|0.12|0.0381|249.59M|232.3M|2021-05-06|May 06, 2021|03/2021|0.03|0.0048|203.68M|186.8M|2021-02-04|Feb 04, 2021|12/2020|0.39|0.3825|357.77M|373.61M|2020-11-05|Nov 05, 2020|09/2020|0.2|0.0406|280.51M|219.4M|2020-08-06|Aug 06, 2020|06/2020|-0.2|-0.17|134.25M|117.63M|2020-05-07|May 07, 2020|03/2020|-0.34|-0.34|119.4M|119.1M|2020-02-05|Feb 05, 2020|12/2019|0.7|0.79|528.35M|566M
2021-12-25 14:21:11|01462|17234|/equities/sapiens--international|R2000GROWTH||USD|Information Technology|Software|United States|KYG7T16G1039|3438|Sapiens Stock Price Today   SPNS Live Ticker - Investing.com|1.88B|1880000000|34.24|106,392|12.34%|24.3-38.32|33.89-34.62|34.31|54811049|1.4|45.37|443.47M|443470000|0.75|0.37|1.08%|Mar 01, 2022|2022-03-01||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.31|0.2891|118.44M|117.78M|2021-08-04|Aug 04, 2021|06/2021|0.29|0.2631|115.04M|112.5M|2021-05-04|May 04, 2021|03/2021|0.27|0.2703|110.22M|109.83M|2021-02-25|Feb 25, 2021|12/2020|0.27|0.27|101.68M|100.56M|2020-11-05|Nov 05, 2020|09/2020|0.27|0.2317|97.97M|96.85M|2020-08-04|Aug 04, 2020|06/2020|0.26|0.21|93.06M|91.1M|2020-05-14|May 14, 2020|03/2020|0.2|0.19|90.53M|88.03M|2020-02-24|Feb 24, 2020|12/2019|0.21|0.2|86.72M|85.14M
2021-12-25 14:21:14|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH||USD|Communication Services|Entertainment|United States|US5312298889|0|Liberty Media Corp Braves C Stock Price Today   BATRK Live Ticker - Investing.com|1.47B|1470000000|28.21|90,973|13.29%|24.6-31.76|28.08-28.41|27.88|52283126|0.89|-|110M|110000000|-1.35|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||24|2021-11-04|Nov 04, 2021|09/2021|0.39|0.49|234M|206.5M|2021-08-06|Aug 06, 2021|06/2021|0.4|0.445|216M|154M|2021-05-07|May 07, 2021|03/2021|-1.13|-1.05|16M|16M|2021-02-26|Feb 26, 2021|12/2020|-1.22|-0.9525|35M|45.5M|2020-11-12|Nov 12, 2020|06/2020|-0.75|-0.62|11M|19M|2020-11-12|Nov 12, 2020|09/2020|-0.61|-0.61|110M|110M|2020-05-07|May 07, 2020|03/2020|0.87|-0.87|22M|19M|2020-02-26|Feb 26, 2020|12/2019|-0.8|-0.74|34M|35M
2021-12-25 14:21:17|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US5560991094|370|MacroGenics Inc Stock Price Today   MGNX Live Ticker - Investing.com|1.06B|1060000000|17.38|466,295|-28.48%|15.72-36.48|16.94-17.66|17.16|61258001|2.06|-|115.99M|115990000|-2.46|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||32|2021-11-02|Nov 02, 2021|09/2021|-0.86|-0.7105|15.66M|34.01M|2021-07-29|Jul 29, 2021|06/2021|-0.66|-0.4555|30.76M|32.15M|2021-04-29|Apr 29, 2021|03/2021|-0.9|-0.6383|16.88M|26.2M|2021-02-26|Feb 26, 2021|12/2020|0.04|-0.7287|52.69M|26.01M|2020-11-04|Nov 04, 2020|09/2020|-0.66|-0.9307|18.25M|14.04M|2020-07-30|Jul 30, 2020|06/2020|-0.94|-0.92|20.26M|10.9M|2020-05-05|May 05, 2020|03/2020|-0.91|-1.02|13.68M|9.48M|2020-02-25|Feb 25, 2020|12/2019|-0.61|-1|25.19M|13.28M
2021-12-25 14:21:20|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US05464T1043|106|Axsome Therapeutics Inc Stock Price Today   AXSM Live Ticker - Investing.com|1.45B|1450000000|38.45|724,630|-54.72%|19.38-85.52|37-39.21|37.7|37691733|2.22|-|-|-|-3.35|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-0.93|-0.9538|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.86|-0.9191|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.78|-0.8189|0.00|0.00|2021-03-01|Mar 01, 2021|12/2020|-0.78|-0.7521|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.61|-0.5718|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.49|-0.62|0.00|--|2020-05-08|May 08, 2020|03/2020|-0.88|-0.62|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.71|-0.48|0.00|12.5M
2021-12-25 14:21:23|01466|1168632|/equities/dmy-technology-group|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US7820111000|264|Rush Street Interactive Inc Stock Price Today   RSI Live Ticker - Investing.com|3.73B|3730000000|17.00|1,244,175|-28.99%|9.47-26.5|16.23-17.08|16.7|219213809|-|10.16|457.59M|457590000|1.67|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.1183|122.92M|113.6M|2021-08-12|Aug 12, 2021|06/2021|-0.04|-0.1125|122.8M|112.42M|2021-05-13|May 13, 2021|03/2021|0.00|-0.118|111.82M|97.02M|2021-03-10|Mar 10, 2021|12/2020|-1.12|-0.2725|100.05M|95.12M|2021-02-11|Feb 11, 2021|09/2019|-0.04|--|35.85M|--|2021-02-11|Feb 11, 2021|12/2019|-0.12|--|27.82M|--|2020-12-02|Dec 02, 2020|09/2020|-0.03|--|78.2M|--|2020-08-12|Aug 12, 2020|06/2020|-0.01|--|--|--
2021-12-25 14:21:26|01467|15719|/equities/charming-shoppes|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US19249H1032|334|Coherus BioSciences Inc Stock Price Today   CHRS Live Ticker - Investing.com|1.37B|1370000000|17.78|639,479|2.48%|12.21-22.22|17.62-17.94|17.88|76785431|0.95|-|363.59M|363590000|-3.13|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||29|2021-11-08|Nov 08, 2021|09/2021|-0.49|-0.346|82.5M|90.69M|2021-08-05|Aug 05, 2021|06/2021|-0.4|-0.21|87.64M|87.04M|2021-05-06|May 06, 2021|03/2021|-2.37|-0.2067|83.03M|96.2M|2021-02-24|Feb 24, 2021|12/2020|0.12|0.2149|110.42M|114.89M|2020-11-05|Nov 05, 2020|09/2020|0.33|0.3544|113.55M|124.01M|2020-08-06|Aug 06, 2020|06/2020|0.7|0.28|135.67M|102.52M|2020-05-07|May 07, 2020|03/2020|0.48|0.52|116.18M|119.44M|2020-02-27|Feb 27, 2020|12/2019|0.53|0.7|123.86M|125.09M
2021-12-25 14:21:30|01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US6075251024|982|Model N Inc Stock Price Today   MODN Live Ticker - Investing.com|1.07B|1070000000|29.69|189,935|-18.03%|25.83-48.2|29.04-29.84|29.53|36062024|0.93|-|193.44M|193440000|-0.84|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.18|0.0988|51.48M|50.89M|2021-08-09|Aug 09, 2021|06/2021|0.16|0.0178|51.04M|48.86M|2021-05-10|May 10, 2021|03/2021|0.04|-0.0467|48.19M|46.38M|2021-02-09|Feb 09, 2021|12/2020|0.16|0.0678|42.73M|40.46M|2020-11-10|Nov 10, 2020|09/2020|0.14|0.0911|41.46M|40.41M|2020-08-04|Aug 04, 2020|06/2020|0.15|0.07|41.26M|39.85M|2020-05-05|May 05, 2020|03/2020|0.07|0.02|39.95M|38.47M|2020-02-04|Feb 04, 2020|12/2019|0.12|0.06|38.39M|37.22M
2021-12-25 14:21:34|01469|15505|/equities/avid-technology|R2000GROWTH||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US05367P1003|1362|Avid Technology Inc Stock Price Today   AVID Live Ticker - Investing.com|1.43B|1430000000|31.87|349,426|131.45%|13.49-40.48|31.55-32.3|32.15|45021985|1.21|44.40|395.18M|395180000|0.72|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||30|2021-11-09|Nov 09, 2021|09/2021|0.27|0.25|101.64M|96.69M|2021-08-03|Aug 03, 2021|06/2021|0.25|0.228|94.88M|91.54M|2021-05-05|May 05, 2021|03/2021|0.28|0.2055|94.36M|90.59M|2021-03-09|Mar 09, 2021|12/2020|0.33|0.324|104.3M|104.99M|2020-10-28|Oct 28, 2020|09/2020|0.27|0.136|90.43M|83.64M|2020-08-03|Aug 03, 2020|06/2020|0.12|-0.02|79.28M|77.41M|2020-05-07|May 07, 2020|03/2020|-0.08|-0.01|86.45M|92.53M|2020-03-09|Mar 09, 2020|12/2019|0.28|0.3|116.31M|111.83M
2021-12-25 14:21:37|01470|1073226|/equities/construction-partners-inc|R2000GROWTH||USD|Industrials|Construction &amp; Engineering|United States|US21044C1071|646|Construction Partners Inc Stock Price Today   ROAD Live Ticker - Investing.com|1.54B|1540000000|29.34|189,299|6.19%|25.41-44.99|28.94-30|29.17|52370344|1|77.23|910.74M|910740000|0.38|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||20|2021-11-23|Nov 23, 2021|09/2021|0.173|0.3817|279.04M|312.37M|2021-08-06|Aug 06, 2021|06/2021|0.1826|0.3283|261.66M|291.52M|2021-05-07|May 07, 2021|03/2021|-0.0439|0.0867|179.11M|201.36M|2021-02-05|Feb 05, 2021|12/2020|0.15|0.13|190.93M|203.12M|2020-12-11|Dec 11, 2020|09/2020|0.34|0.2986|224.65M|241.5M|2020-08-07|Aug 07, 2020|06/2020|0.3|0.25|217.04M|234.1M|2020-05-08|May 08, 2020|03/2020|0.03|0.06|168.68M|168.85M|2020-02-07|Feb 07, 2020|12/2019|0.11|0.11|175.31M|171.26M
2021-12-25 14:21:40|01471|17291|/equities/smith---wesson|R2000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US8317541063|2238|Smith&amp;Wesson Stock Price Today   SWBI Live Ticker - Investing.com|847.57M|847570000|17.55|1,052,351|-2.34%|14.5-39.59|17.43-17.67|17.62|48294677|0.88|3.24|1.09B|1090000000|5.42|0.32|1.78%|Mar 03, 2022|2022-03-03||||||||||33|2021-12-02|Dec 02, 2021|10/2021|1.13|1.29|230.48M|264.98M|2021-09-01|Sep 01, 2021|07/2021|1.57|1.26|274.61M|278.59M|2021-06-17|Jun 17, 2021|04/2021|1.71|1.08|322.95M|259.8M|2021-03-04|Mar 04, 2021|01/2021|1.12|0.81|257.63M|236.7M|2020-12-03|Dec 03, 2020|10/2020|0.93|0.628|248.73M|222.99M|2020-09-03|Sep 03, 2020|07/2020|0.97|0.39|277.97M|201.04M|2020-06-18|Jun 18, 2020|04/2020|0.4378|0.4|233.64M|217.6M|2020-03-05|Mar 05, 2020|01/2020|0.0998|0.23|166.7M|187.27M
2021-12-25 14:21:44|01472|1167332|/equities/telos-corp|R2000GROWTH||USD|Information Technology|Software|United States|US87969B1017|785|Telos Corp Stock Price Today   TLS Live Ticker - Investing.com|1.08B|1080000000|16.17|895,338|-46.4%|14.43-41.84|15.89-16.33|15.96|66755230|-|-|223.28M|223280000|-0.53|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-15|Nov 15, 2021|09/2021|0.1|0.1046|70.07M|76.02M|2021-08-16|Aug 16, 2021|06/2021|0.04|0.0193|52.56M|53.7M|2021-05-17|May 17, 2021|03/2021|0.00|-0.0029|55.8M|50.06M|2021-03-25|Mar 25, 2021|12/2020|0.08|-0.0975|44.9M|44.43M|2020-12-02|Dec 02, 2020|09/2020|-0.005|--|47.4M|--|2020-08-13|Aug 13, 2020|06/2020|0.01|--|48.61M|--|2020-05-15|May 15, 2020|03/2020|-0.05|--|38.98M|--|2020-04-13|Apr 13, 2020|12/2019|-0.08|--|46.47M|--
2021-12-25 14:21:48|01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US4285671016|7150|Hibbett Sports Stock Price Today   HIBB Live Ticker - Investing.com|930.01M|930010000|67.94|445,625|43.12%|45.12-101.65|67.52-69.8|69.39|13688704|1.88|6.23|1.68B|1680000000|10.91|1.00|1.34%|Mar 11, 2022|2022-03-11||||||||||33|2021-12-03|Dec 03, 2021|10/2021|1.68|1.62|381.72M|360.14M|2021-08-27|Aug 27, 2021|07/2021|2.86|1.43|419.26M|314.12M|2021-05-28|May 28, 2021|04/2021|5|2.56|506.86M|403.53M|2021-03-05|Mar 05, 2021|01/2021|1.4|1.37|376.83M|380.86M|2020-11-20|Nov 20, 2020|10/2020|1.45|0.446|331.38M|286.42M|2020-08-28|Aug 28, 2020|07/2020|2.95|1.15|441.61M|349.58M|2020-05-26|May 26, 2020|04/2020|0.31|0.19|269.84M|211.45M|2020-03-20|Mar 20, 2020|01/2020|0.51|0.62|313.02M|303.63M
2021-12-25 14:21:50|01474|1137573|/equities/therealreal-inc|R2000GROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US88339P1012|2604|TheRealReal Inc Stock Price Today   REAL Live Ticker - Investing.com|1.08B|1080000000|11.67|3,007,862|-42.46%|9.75-30.2|11.34-11.93|11.45|92387816|-|-|408.84M|408840000|-2.6|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||13|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.5323|118.84M|113.4M|2021-08-09|Aug 09, 2021|06/2021|-0.5|-0.4776|104.91M|108.28M|2021-05-10|May 10, 2021|03/2021|-0.49|-0.4926|98.82M|96.04M|2021-02-22|Feb 22, 2021|12/2020|-0.49|-0.4153|84.59M|93.3M|2020-11-09|Nov 09, 2020|09/2020|-0.41|-0.3812|78.05M|78.5M|2020-08-06|Aug 06, 2020|06/2020|-0.42|-0.37|57.39M|53.05M|2020-05-06|May 06, 2020|03/2020|-0.39|-0.41|78.24M|81.32M|2020-02-25|Feb 25, 2020|12/2019|-0.17|-0.19|97.32M|91.43M
2021-12-25 14:21:54|01475|48420|/equities/torchlight-energ|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US59134N1046|0|Meta Materials Inc Stock Price Today   MMAT Live Ticker - Investing.com|790.34M|790340000|2.810|8,701,368|352.42%|0.62-10.88|2.55-2.85|2.7|281259620|1.39|-|2.39M|2390000|-0.34|N/A|N/A|Apr 20, 2022|2022-04-20||||||||||20|2021-11-15|Nov 15, 2021|09/2021|-0.04|-0.02|572.61K|1.55M|2021-08-13|Aug 13, 2021|06/2021|-0.03|-0.03|620K|0.62M|2021-05-14|May 14, 2021|03/2021|-0.02|-0.16|2.47K|0.60M|2021-03-03|Mar 03, 2021|12/2020|-0.05|--|1.56K|--|2020-11-12|Nov 12, 2020|09/2020|-0.01|--|61.72K|--|2020-08-13|Aug 13, 2020|06/2020|-0.04|--|45.48K|--|2020-05-08|May 08, 2020|03/2020|-0.05|--|84.62K|--|2020-04-06|Apr 06, 2020|12/2019|-0.01|-0.01|500K|500K
2021-12-25 14:21:57|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US95082P1057|18000|WESCO Stock Price Today   WCC Live Ticker - Investing.com|6.42B|6420000000|127.35|320,939|66.06%|70.49-140.92|125.74-128.16|124.67|50409946|2.33|25.36|17.49B|17490000000|5.01|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.74|2.56|4.73B|4.7B|2021-08-05|Aug 05, 2021|06/2021|2.64|1.97|4.6B|4.35B|2021-05-06|May 06, 2021|03/2021|1.43|0.8042|4.04B|4.01B|2021-02-09|Feb 09, 2021|12/2020|1.22|1.32|4.13B|4.12B|2020-11-05|Nov 05, 2020|09/2020|1.66|1.32|4.14B|4.07B|2020-08-13|Aug 13, 2020|06/2020|1.36|0.62|2.09B|1.92B|2020-04-30|Apr 30, 2020|03/2020|0.91|0.96|1.97B|1.99B|2020-01-30|Jan 30, 2020|12/2019|1.32|1.34|2.1B|2.1B
2021-12-25 14:22:00|01477|1075231|/equities/evo-payments-inc|R2000GROWTH||USD|Information Technology|IT Services|United States|US26927E1047|2200|EVO Payments Inc Stock Price Today   EVOP Live Ticker - Investing.com|2.07B|2070000000|24.83|356,075|-5.98%|20.07-31.99|24.81-25.67|25.01|83371154|1.63|-|480.12M|480120000|-0.09|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.27|0.2455|135.04M|129.66M|2021-08-04|Aug 04, 2021|06/2021|0.21|0.1685|122.24M|117.32M|2021-05-06|May 06, 2021|03/2021|0.13|0.1271|106.18M|104.6M|2021-02-25|Feb 25, 2021|12/2020|0.23|0.2089|116.67M|117.84M|2020-11-05|Nov 05, 2020|09/2020|0.19|0.1807|116.98M|116.5M|2020-08-05|Aug 05, 2020|06/2020|0.11|0.01|94.28M|85.8M|2020-05-08|May 08, 2020|03/2020|0.11|0.08|111.17M|112.01M|2020-02-27|Feb 27, 2020|12/2019|0.24|0.19|160.03M|159.45M
2021-12-25 14:22:03|01478|15693|/equities/ceva|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US1572101053|404|CEVA Stock Price Today   CEVA Live Ticker - Investing.com|1.02B|1020000000|44.38|110,713|5.14%|40.08-83.95|43.39-44.95|44.12|22973852|1.04|-|116.79M|116790000|-0.13|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.2|0.17|32.79M|31.05M|2021-08-09|Aug 09, 2021|06/2021|0.22|0.115|30.46M|25.35M|2021-05-10|May 10, 2021|03/2021|0.01|0.06|25.4M|24M|2021-02-16|Feb 16, 2021|12/2020|0.2|0.11|28.15M|23.05M|2020-11-05|Nov 05, 2020|09/2020|0.16|0.106|24.96M|22.57M|2020-08-10|Aug 10, 2020|06/2020|0.12|0.04|23.61M|20.78M|2020-05-11|May 11, 2020|03/2020|0.11|0.05|23.62M|21.52M|2020-02-18|Feb 18, 2020|12/2019|0.3|0.22|28.31M|24.4M
2021-12-25 14:22:06|01479|961108|/equities/viewray-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US92672L1070|236|ViewRay Inc Stock Price Today   VRAY Live Ticker - Investing.com|965.78M|965780000|5.460|1,352,883|31.88%|3.785-8.25|5.36-5.51|5.47|176882033|0.81|-|68.2M|68200000|-0.69|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||23|2021-11-04|Nov 04, 2021|09/2021|-0.15|-0.1639|19.18M|17.05M|2021-08-05|Aug 05, 2021|06/2021|-0.19|-0.1663|15.03M|14.41M|2021-05-06|May 06, 2021|03/2021|-0.17|-0.1675|15.53M|12.89M|2021-03-04|Mar 04, 2021|12/2020|-0.18|-0.1747|18.46M|16.84M|2020-11-05|Nov 05, 2020|09/2020|-0.19|-0.1735|10.09M|8.72M|2020-07-31|Jul 31, 2020|06/2020|-0.18|-0.18|14.22M|13.4M|2020-04-30|Apr 30, 2020|03/2020|-0.19|-0.19|14.25M|12.56M|2020-03-12|Mar 12, 2020|12/2019|-0.31|-0.25|16.47M|18.06M
2021-12-25 14:22:09|01480|100207|/equities/heron-therapeuti|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US4277461020|223|Heron Therapeuti Stock Price Today   HRTX Live Ticker - Investing.com|1.04B|1040000000|10.18|1,913,568|-50.87%|8.23-22.38|9.85-10.3|9.81|101935401|1.37|-|86.3M|86300000|-2.39|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||31|2021-11-03|Nov 03, 2021|09/2021|-0.51|-0.608|23.23M|25.52M|2021-08-09|Aug 09, 2021|06/2021|-0.62|-0.558|22.44M|29.45M|2021-05-10|May 10, 2021|03/2021|-0.58|-0.5438|20.02M|25.71M|2021-02-24|Feb 24, 2021|12/2020|-0.68|-0.6463|20.61M|19.55M|2020-11-05|Nov 05, 2020|09/2020|-0.64|-0.6271|19.97M|17.17M|2020-08-05|Aug 05, 2020|06/2020|-0.61|-0.65|22.67M|20.13M|2020-05-06|May 06, 2020|03/2020|-0.57|-0.65|25.4M|20.1M|2020-03-02|Mar 02, 2020|12/2019|-0.65|-0.57|35.08M|31.81M
2021-12-25 14:22:12|01481|102914|/equities/radius-heal|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US7504692077|310|Radius Heal Stock Price Today   RDUS Live Ticker - Investing.com|338.02M|338020000|7.14|1,902,045|-61.03%|6.59-26.16|6.89-7.24|7|47342210|1.13|-|227.65M|227650000|-1.61|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.2129|56.81M|61.27M|2021-08-05|Aug 05, 2021|06/2021|-0.35|-0.3373|51.8M|59.74M|2021-05-07|May 07, 2021|03/2021|-0.34|-0.385|56.26M|60.38M|2021-02-25|Feb 25, 2021|12/2020|-0.46|-0.3289|62.78M|58.92M|2020-11-05|Nov 05, 2020|09/2020|-0.14|-0.1907|77.83M|82.74M|2020-08-10|Aug 10, 2020|06/2020|-0.95|-0.75|50.11M|48.34M|2020-05-07|May 07, 2020|03/2020|-0.81|-0.67|47.92M|46.38M|2020-02-27|Feb 27, 2020|12/2019|-0.54|-0.72|55.67M|53.29M
2021-12-25 14:22:14|01482|1166431|/equities/pulmonx-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US7458481014|220|Pulmonx Corp Stock Price Today   LUNG Live Ticker - Investing.com|1.22B|1220000000|33.02|337,258|-49.37%|28.87-69.03|31.01-33.33|31.88|36838698|-|-|53.78M|53780000|-1.24|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||11|2021-11-02|Nov 02, 2021|09/2021|-0.28|-0.3722|13.26M|13.18M|2021-08-03|Aug 03, 2021|06/2021|-0.34|-0.3718|12.2M|10.59M|2021-05-04|May 04, 2021|03/2021|-0.34|-0.3917|9.24M|8.18M|2021-03-02|Mar 02, 2021|12/2020|-0.27|-0.278|9.83M|8.81M|2020-11-10|Nov 10, 2020|09/2020|-1.37|-5.33|10.61M|7.96M|2020-10-01|Oct 01, 2020|03/2020|-0.21|--|8.62M|--|2020-09-02|Sep 02, 2020|06/2020|-5.93|--|3.7M|--|2020-02-28|Feb 28, 2020|03/2019|-0.03|--|5.78M|--
2021-12-25 14:22:17|01483|1052242|/equities/orthopediatrics|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US68752L1008|116|Orthopediatrics Corp Stock Price Today   KIDS Live Ticker - Investing.com|1.2B|1200000000|60.77|80,422|31.22%|38.96-73.91|59.18-61.11|59.06|19678380|0.78|-|92.16M|92160000|-1.58|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||19|2021-11-03|Nov 03, 2021|09/2021|-0.15|-0.2785|25.08M|26.28M|2021-08-04|Aug 04, 2021|06/2021|-0.11|-0.3214|26.7M|24.25M|2021-05-05|May 05, 2021|03/2021|-0.25|-0.2663|21.46M|19.9M|2021-03-10|Mar 10, 2021|12/2020|-0.73|-0.2735|18.92M|20.32M|2020-11-04|Nov 04, 2020|09/2020|-0.24|-0.3059|22.21M|19.97M|2020-08-05|Aug 05, 2020|06/2020|-0.54|-0.38|13.59M|11.43M|2020-05-05|May 05, 2020|03/2020|-0.3|-0.25|16.36M|17.04M|2020-03-04|Mar 04, 2020|12/2019|-0.29|-0.25|18.95M|18.34M
2021-12-25 14:22:21|01484|15493|/equities/atrion-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US0499041053|636|ATRION Stock Price Today   ATRI Live Ticker - Investing.com|1.19B|1190000000|659.47|4,571|4.68%|579.96-805.62|643.99-659.47|650.15|1800723|0.07|37.25|156.95M|156950000|17.71|7.80|1.12%|Feb 24, 2022|2022-02-24||||||||||29|2021-11-08|Nov 08, 2021|09/2021|4.58|--|42.86M|--|2021-08-09|Aug 09, 2021|06/2021|4.88|--|42.69M|--|2021-05-10|May 10, 2021|03/2021|4.22|--|39.17M|--|2021-02-26|Feb 26, 2021|12/2020|4.02|--|32.24M|--|2020-11-09|Nov 09, 2020|09/2020|3.95|--|33.79M|--|2020-08-07|Aug 07, 2020|06/2020|4.68|--|37.97M|--|2020-05-07|May 07, 2020|03/2020|4.79|--|43.59M|--|2020-02-26|Feb 26, 2020|12/2019|4.33|--|34.47M|--
2021-12-25 14:22:24|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|CA2926717083|94|Energy Fuels Inc Stock Price Today   UUUU Live Ticker - Investing.com|1.24B|1240000000|7.940|4,206,656|91.33%|3.53-11.39|7.73-8.045|7.86|155620647|-|-|1.9M|1900000|-|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||27|2021-11-01|Nov 01, 2021|09/2021|-0.01|-0.025|700K|700K|2021-07-31|Jul 31, 2021|06/2021|0.04|-0.035|650K|600K|2021-05-13|May 13, 2021|03/2021|-0.08|-0.045|353K|1.45M|2021-03-22|Mar 22, 2021|12/2020|-0.04|-0.05|400K|550K|2020-10-31|Oct 31, 2020|09/2020|-0.08|-0.08|500K|500K|2020-08-01|Aug 01, 2020|06/2020|-0.08|-0.05|400K|850K|2020-05-02|May 02, 2020|03/2020|-0.05|-0.06|393K|1M|2020-03-17|Mar 17, 2020|12/2019|-0.1|-0.06|701K|900K
2021-12-25 14:22:26|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US83125X1037|5000|Sleep Number Corp Stock Price Today   SNBR Live Ticker - Investing.com|1.75B|1750000000|77.49|355,768|-8.7%|72.72-150.94|76.74-77.97|76.98|22647000|1.72|9.94|2.26B|2260000000|7.8|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||22|2021-10-27|Oct 27, 2021|09/2021|2.22|1.44|640.39M|565.73M|2021-07-20|Jul 20, 2021|06/2021|0.88|1.1|484.32M|511.03M|2021-04-21|Apr 21, 2021|03/2021|2.51|1.83|568.26M|580.16M|2021-02-17|Feb 17, 2021|12/2020|2.19|1.48|567.9M|555.15M|2020-10-14|Oct 14, 2020|09/2020|1.79|1.06|531.16M|523.45M|2020-07-15|Jul 15, 2020|06/2020|-0.45|-0.62|284.94M|245.99M|2020-04-22|Apr 22, 2020|03/2020|1.36|0.72|472.57M|433.19M|2020-02-19|Feb 19, 2020|12/2019|0.82|0.75|441.17M|426.59M
2021-12-25 14:22:29|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US45174J5092|9588|iHeartMedia Inc Class A Stock Price Today   IHRT Live Ticker - Investing.com|3.09B|3090000000|20.98|1,065,456|72.67%|12.14-28.24|20.71-21.06|20.71|147083651|-|-|3.43B|3430000000|-1.87|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||20|2021-11-04|Nov 04, 2021|09/2021|0.02|0.02|928.05M|914.5M|2021-08-05|Aug 05, 2021|06/2021|-0.22|-0.22|861.61M|808.55M|2021-05-06|May 06, 2021|03/2021|-1.65|-1.6|706.67M|690.72M|2021-02-25|Feb 25, 2021|12/2020|0.3|0.3|935.53M|893.12M|2020-11-09|Nov 09, 2020|09/2020|-0.22|-0.224|744.41M|722.82M|2020-08-06|Aug 06, 2020|06/2020|-1.32|-0.71|487.65M|562.5M|2020-05-07|May 07, 2020|03/2020|-0.38|-0.52|780.63M|787.87M|2020-02-27|Feb 27, 2020|12/2019|0.46|0.45|1.03B|999.48M
2021-12-25 14:22:32|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH||USD|Industrials|Machinery|United States|US25960R1059|1767|Douglas Dynamics Stock Price Today   PLOW Live Ticker - Investing.com|888.21M|888210000|38.65|98,624|-8.65%|34.99-51.44|37.79-39.03|37.66|22980951|0.91|22.18|546.67M|546670000|1.74|1.14|3.02%|Feb 28, 2022|2022-02-28||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.29|0.3775|127.64M|136.35M|2021-08-02|Aug 02, 2021|06/2021|0.9|0.6333|157.53M|141.53M|2021-05-03|May 03, 2021|03/2021|0.04|-0.1833|103.34M|77.1M|2021-02-22|Feb 22, 2021|12/2020|0.78|0.59|158.16M|147.87M|2020-11-01|Nov 01, 2020|09/2020|0.42|0.34|133.76M|116.73M|2020-08-03|Aug 03, 2020|06/2020|0.33|0.18|120.04M|111.27M|2020-05-04|May 04, 2020|03/2020|-0.34|-0.09|68.19M|81.93M|2020-02-24|Feb 24, 2020|12/2019|0.72|0.65|160.3M|150.33M
2021-12-25 14:22:35|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US5255582018|395|LeMaitre Vascular Stock Price Today   LMAT Live Ticker - Investing.com|1.13B|1130000000|51.54|102,856|34.32%|38.08-64.5|48.6-51.73|50.16|21838093|1.31|39.10|152.47M|152470000|1.32|0.44|0.94%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.325|38.37M|39.05M|2021-07-29|Jul 29, 2021|06/2021|0.4|0.3517|40.67M|39.57M|2021-04-29|Apr 29, 2021|03/2021|0.28|0.2717|35.88M|35.19M|2021-02-25|Feb 25, 2021|12/2020|0.34|0.2933|37.55M|35.58M|2020-10-29|Oct 29, 2020|09/2020|0.37|0.194|36.42M|31.62M|2020-07-23|Jul 23, 2020|06/2020|0.17|0.01|24.85M|17.12M|2020-04-30|Apr 30, 2020|03/2020|0.16|0.16|30.55M|30.84M|2020-02-06|Feb 06, 2020|12/2019|0.23|0.23|30.17M|30.43M
2021-12-25 14:22:38|01490|1073623|/equities/the-lovesac-company|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US54738L1098|574|The Lovesac Company Stock Price Today   LOVE Live Ticker - Investing.com|1.01B|1010000000|67.08|394,839|51.32%|38.93-95.51|63.51-67.46|64.95|15123084|2.3|32.80|431.73M|431730000|2.05|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||20|2021-12-08|Dec 08, 2021|10/2021|0.17|-0.4102|116.68M|112.19M|2021-09-09|Sep 09, 2021|07/2021|0.52|-0.0838|102.45M|90.97M|2021-06-09|Jun 09, 2021|04/2021|0.13|-0.58|82.92M|75.07M|2021-04-14|Apr 14, 2021|01/2021|1.37|0.5824|129.68M|116.13M|2020-12-09|Dec 09, 2020|10/2020|0.16|-0.8786|74.74M|66.15M|2020-09-09|Sep 09, 2020|07/2020|-0.08|-0.48|61.95M|52.35M|2020-06-09|Jun 09, 2020|04/2020|-0.58|-0.71|54.37M|47.2M|2020-04-16|Apr 16, 2020|01/2020|0.37|0.36|92.18M|90.64M
2021-12-25 14:22:41|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US00166B1052|32|Alx Oncology Holdings  Stock Price Today   ALXO Live Ticker - Investing.com|942.02M|942020000|23.26|387,952|-73.76%|20.31-91.52|21.45-23.78|22.28|40499538|-|-|-|-|-2.38|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||11|2021-11-11|Nov 11, 2021|09/2021|-0.61|-0.4758|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.4|-0.4365|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.35|-0.4112|0.00|131K|2021-03-18|Mar 18, 2021|12/2020|-0.5|-0.3467|0.00|-36.4K|2020-11-13|Nov 13, 2020|09/2020|-0.36|-0.345|0.00|250K|2020-11-12|Nov 12, 2020|09/2019|-0.12|--|1.26M|--|2020-08-27|Aug 27, 2020|06/2019|-1.68|--|1.30M|--|2020-08-27|Aug 27, 2020|06/2020|-0.5158|-0.32|527K|550K
2021-12-25 14:22:43|01492|942670|/equities/upland-software-inc|R2000GROWTH||USD|Information Technology|Software|United States|US91544A1097|810|Upland Software Inc Stock Price Today   UPLD Live Ticker - Investing.com|572.68M|572680000|18.76|427,341|-59.77%|17.35-53|18.33-18.89|18.58|30526597|1.01|-|304.53M|304530000|-1.88|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||27|2021-11-03|Nov 03, 2021|09/2021|0.57|0.4713|76.05M|77.71M|2021-08-04|Aug 04, 2021|06/2021|0.41|0.4213|76.26M|75.25M|2021-05-05|May 05, 2021|03/2021|0.6|0.4025|73.97M|73.24M|2021-02-24|Feb 24, 2021|12/2020|0.61|0.4456|78.25M|72.11M|2020-11-05|Nov 05, 2020|09/2020|0.55|0.4762|74.18M|70.18M|2020-08-06|Aug 06, 2020|06/2020|0.6|0.44|71.32M|64.79M|2020-05-07|May 07, 2020|03/2020|0.72|0.5|68.03M|64.01M|2020-02-26|Feb 26, 2020|12/2019|0.67|0.6|66.07M|63.17M
2021-12-25 14:22:46|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH||USD|Materials|Chemicals|United States|US2362721001|190|Danimer Scientific Inc Stock Price Today   DNMR Live Ticker - Investing.com|900.09M|900090000|8.97|2,610,462|-59.5%|8.18-66.3|8.6-9.12|8.74|100344315|-|-|88.35M|88350000|-0.86|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||7|2021-11-15|Nov 15, 2021|09/2021|0.08|-0.0767|13.37M|14.56M|2021-08-16|Aug 16, 2021|06/2021|0.39|-0.07|14.47M|11.8M|2021-05-17|May 17, 2021|03/2021|-0.08|-0.06|13.2M|12M|2021-03-29|Mar 29, 2021|12/2020|-0.26|--|12M|--|2020-11-05|Nov 05, 2020|09/2020|-0.01|--|47.33M|--|2020-07-31|Jul 31, 2020|06/2020|-0|--|47.33M|--|2020-05-04|May 04, 2020|03/2020|-0|--|47.33M|--|
2021-12-25 14:22:49|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|KYG8232Y1017|3926|Smart Global Holdings Inc Stock Price Today   SGH Live Ticker - Investing.com|1.65B|1650000000|66.73|494,183|88.98%|35.34-67.86|65.17-67.86|65.29|24678813|1.03|81.02|1.5B|1500000000|0.82|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||20|2021-10-12|Oct 12, 2021|08/2021|2.16|1.6|467.71M|461M|2021-07-06|Jul 06, 2021|05/2021|1.39|1.09|437.73M|415.48M|2021-04-06|Apr 06, 2021|02/2021|0.87|0.802|304M|295.58M|2021-01-05|Jan 05, 2021|11/2020|0.78|0.7038|291.7M|291.09M|2020-10-01|Oct 01, 2020|08/2020|0.82|0.785|297.03M|299.16M|2020-07-07|Jul 07, 2020|05/2020|0.7|0.67|281.29M|282.56M|2020-04-07|Apr 07, 2020|02/2020|0.52|0.53|272.04M|268.72M|2019-12-19|Dec 19, 2019|11/2019|0.55|0.73|272.02M|280.01M
2021-12-25 14:22:52|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US15872M1045|58900|ChampionX Corp Stock Price Today   CHX Live Ticker - Investing.com|4.17B|4170000000|20.63|1,099,353|38.27%|14.4-30.46|20.5-21.32|20.67|202069866|-|-|2.96B|2960000000|-9.22|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.15|0.1781|818.79M|790.54M|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0974|749.17M|721.19M|2021-04-28|Apr 28, 2021|03/2021|0.08|0.0513|684.89M|672.6M|2021-02-23|Feb 23, 2021|12/2020|0.07|0.0409|706.12M|635.88M|2020-10-28|Oct 28, 2020|09/2020|-0.04|-0.0241|633.53M|638.61M|2020-08-05|Aug 05, 2020|06/2020|-0.43|-0.27|298.9M|143.54M|2020-04-27|Apr 27, 2020|03/2020|0.04|0.06|261.43M|247.8M|2020-02-25|Feb 25, 2020|12/2019|0.13|0.14|247.75M|255.97M
2021-12-25 14:22:55|01496|100237|/equities/revance-the|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US7613301099|470|Revance The Stock Price Today   RVNC Live Ticker - Investing.com|1.25B|1250000000|17.46|1,324,538|-36.62%|12.34-33.83|17.25-17.82|17.41|71794852|0.87|-|62.98M|62980000|-4.48|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||31|2021-11-09|Nov 09, 2021|09/2021|-0.8686|-0.969|19.75M|20.07M|2021-08-05|Aug 05, 2021|06/2021|-0.8267|-0.962|18.8M|15.5M|2021-05-10|May 10, 2021|03/2021|-0.8572|-1.03|13.3M|10.42M|2021-02-22|Feb 22, 2021|12/2020|-0.9841|-1.18|11.13M|9.08M|2020-11-09|Nov 09, 2020|09/2020|-1.34|-1.05|3.8M|1.84M|2020-08-06|Aug 06, 2020|06/2020|-1.12|-0.98|299K|508.13K|2020-05-07|May 07, 2020|03/2020|-0.8209|-0.87|58K|169.5K|2020-02-24|Feb 24, 2020|12/2019|-0.8795|-0.95|89K|2.52M
2021-12-25 14:22:59|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US67080M1036|135|Nurix Therapeutics Inc Stock Price Today   NRIX Live Ticker - Investing.com|1.36B|1360000000|30.52|313,736|-30.38%|21.53-51.46|28.86-31.01|29.33|44612647|-|-|29.04M|29040000|-2.39|N/A|N/A|Apr 12, 2022|2022-04-12||||||||||11|2021-10-14|Oct 14, 2021|08/2021|-0.65|-0.6214|10.25M|8.54M|2021-07-13|Jul 13, 2021|05/2021|-0.6|-0.535|7.09M|8.23M|2021-04-13|Apr 13, 2021|02/2021|-0.63|-0.4525|5.01M|5.01M|2021-02-16|Feb 16, 2021|11/2020|-0.51|-0.534|6.69M|3.95M|2020-10-14|Oct 14, 2020|08/2019|-0.21|--|10.58M|--|2020-10-14|Oct 14, 2020|08/2020|-0.59|-0.4125|4.09M|6.35M|2020-07-29|Jul 29, 2020|05/2020|0.47|--|4.18M|--|2020-07-02|Jul 02, 2020|05/2019|-0.27|--|9.44M|--
2021-12-25 14:23:02|01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US74727D3061|1940|QAD A Stock Price Today   QADA Live Ticker - Investing.com|293.1M|293100000|87.63|323,646|41.34%|59.61-89.01|87.46-87.8|87.63|3344775|1.24|273.31|327.45M|327450000|0.31|0.288|0.33%|Mar 23, 2022|2022-03-23||||||||||34|2021-08-25|Aug 25, 2021|07/2021|0.4896|0.2567|84.84M|81.67M|2021-05-26|May 26, 2021|04/2021|0.2416|0.0975|82.97M|78.9M|2021-03-24|Mar 24, 2021|01/2021|0.6228|0.205|82.98M|78.21M|2020-11-24|Nov 24, 2020|10/2020|0.3711|0.1367|76.66M|74.76M|2020-08-26|Aug 26, 2020|07/2020|0.2241|0.07|74.08M|73.14M|2020-05-27|May 27, 2020|04/2020|0.1394|-0.04|74.15M|73.86M|2020-03-18|Mar 18, 2020|01/2020|0.1899|0.14|78.55M|78.74M|2019-11-26|Nov 26, 2019|10/2019|0.183|0.1|77.81M|78.32M
2021-12-25 14:23:05|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US0021211018|740|A10 Network Stock Price Today   ATEN Live Ticker - Investing.com|1.26B|1260000000|16.30|986,642|63.65%|8.42-19.05|15.88-16.38|15.98|77549882|1.04|14.11|242.03M|242030000|1.15|0.20|1.32%|Feb 10, 2022|2022-02-10||||||||||30|2021-10-28|Oct 28, 2021|09/2021|0.17|0.14|65.36M|62.5M|2021-07-27|Jul 27, 2021|06/2021|0.13|0.113|59.17M|56.47M|2021-04-27|Apr 27, 2021|03/2021|0.12|0.1135|54.84M|55.63M|2021-02-09|Feb 09, 2021|12/2020|0.18|0.1555|62.66M|63.29M|2020-10-27|Oct 27, 2020|09/2020|0.13|0.0975|56.61M|55.65M|2020-07-28|Jul 28, 2020|06/2020|0.09|0.08|52.5M|52.1M|2020-05-07|May 07, 2020|03/2020|0.05|0.02|53.76M|51.47M|2020-02-11|Feb 11, 2020|12/2019|0.1|0.07|60.32M|59.78M
2021-12-25 14:23:08|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Building Products|United States|US47580P1030|23000|Jeld-Wen Holding Inc Stock Price Today   JELD Live Ticker - Investing.com|2.34B|2340000000|25.49|656,636|5.42%|22.9-31.44|25.38-25.76|25.19|91623918|2.45|15.15|4.64B|4640000000|1.68|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-11-01|Nov 01, 2021|09/2021|0.45|0.3614|1.15B|1.16B|2021-08-02|Aug 02, 2021|06/2021|0.59|0.5831|1.25B|1.14B|2021-04-30|Apr 30, 2021|03/2021|0.27|0.2038|1.09B|1.04B|2021-02-16|Feb 16, 2021|12/2020|0.45|0.3836|1.15B|1.1B|2020-11-03|Nov 03, 2020|09/2020|0.52|0.439|1.11B|1.09B|2020-08-04|Aug 04, 2020|06/2020|0.47|0.2|992.3M|976.16M|2020-05-05|May 05, 2020|03/2020|0.13|0.1|979.2M|978.37M|2020-02-18|Feb 18, 2020|12/2019|0.24|0.28|1.07B|1.05B
2021-12-25 14:23:11|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US4227041062|1591|Hecla Mining Stock Price Today   HL Live Ticker - Investing.com|2.84B|2840000000|5.270|6,805,458|-15.54%|4.5-9.44|5.21-5.36|5.29|538139465|2.16|121.12|1.02B|1020000000|0.04|0.04|0.73%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.002|0.005|193.56M|181.65M|2021-08-05|Aug 05, 2021|06/2021|0.061|0.0538|217.98M|221.49M|2021-05-06|May 06, 2021|03/2021|0.06|0.0376|210.85M|206.86M|2021-02-18|Feb 18, 2021|12/2020|0.02|0.0239|188.89M|193.61M|2020-11-09|Nov 09, 2020|09/2020|0.05|0.0351|199.7M|184.24M|2020-08-06|Aug 06, 2020|06/2020|0.01|0.00|166.36M|160.39M|2020-05-07|May 07, 2020|03/2020|-0.03|-0.02|136.93M|153.38M|2020-02-06|Feb 06, 2020|12/2019|-0.0015|0.01|224.95M|181.86M
2021-12-25 14:23:14|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US75524B1044|3885|RBC Bearings Stock Price Today   ROLL Live Ticker - Investing.com|5.87B|5870000000|205.02|159,845|13.02%|160.51-250.52|201.29-206.16|202.77|28623500|1.37|65.59|623.26M|623260000|3.13|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-12|Nov 12, 2021|09/2021|0.89|1.05|160.9M|159.53M|2021-08-05|Aug 05, 2021|06/2021|1.04|0.995|156.21M|158.92M|2021-05-21|May 21, 2021|03/2021|1.08|1.05|160.3M|158.73M|2021-01-29|Jan 29, 2021|12/2020|0.9|0.8225|145.86M|141.79M|2020-10-30|Oct 30, 2020|09/2020|0.93|0.875|146.34M|150.54M|2020-08-06|Aug 06, 2020|06/2020|0.95|0.87|156.49M|152.47M|2020-05-20|May 20, 2020|03/2020|1.33|1.33|185.84M|183.29M|2020-02-04|Feb 04, 2020|12/2019|1.22|1.24|177.02M|178.71M
2021-12-25 14:23:16|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US4131971040|150|Harmony Biosciences Holdings Stock Price Today   HRMY Live Ticker - Investing.com|2.57B|2570000000|43.90|479,701|20.34%|25.09-44.39|42.2-44.26|42.64|58471519|-|223.74|270.51M|270510000|0.2|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-09|Nov 09, 2021|09/2021|-0.17|0.28|80.73M|79.9M|2021-08-10|Aug 10, 2021|06/2021|0.24|0.1767|73.82M|68.83M|2021-05-11|May 11, 2021|03/2020|-0.77|--|19.84M|--|2021-05-11|May 11, 2021|03/2021|0.13|-0.0267|59.67M|57.2M|2021-03-25|Mar 25, 2021|12/2020|0.00|0.0767|56.29M|51.89M|2020-11-12|Nov 12, 2020|09/2020|-0.14|-0.0467|45.61M|40M|2020-09-02|Sep 02, 2020|06/2020|0.00|--|38M|--|2020-08-06|Aug 06, 2020|06/2019|-1.57|--|6.00M|--
2021-12-25 14:23:20|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US88033G4073|97900|Tenet Stock Price Today   THC Live Ticker - Investing.com|8.49B|8490000000|79.26|885,288|97.61%|38.03-83.69|78.4-79.98|78.2|107125882|2.55|8.04|19.54B|19540000000|9.86|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||34|2021-10-20|Oct 20, 2021|09/2021|1.99|1.03|4.89B|4.83B|2021-07-21|Jul 21, 2021|06/2021|1.59|1.07|4.95B|4.77B|2021-04-20|Apr 20, 2021|03/2021|1.3|0.7569|4.78B|4.76B|2021-02-09|Feb 09, 2021|12/2020|4.72|0.9544|4.92B|4.86B|2020-10-20|Oct 20, 2020|09/2020|0.64|0.3227|4.56B|4.39B|2020-08-03|Aug 03, 2020|06/2020|1.26|-0.71|3.65B|3.75B|2020-05-04|May 04, 2020|03/2020|1.28|0.29|4.52B|4.63B|2020-02-24|Feb 24, 2020|12/2019|0.99|0.98|4.81B|4.76B
2021-12-25 14:23:25|01505|24359|/equities/viad-corp|R2000GROWTH||USD|Industrials|Commercial Services &amp; Supplies|United States|US92552R4065|1697|Viad Stock Price Today   VVI Live Ticker - Investing.com|871.31M|871310000|42.44|109,378|21.02%|33.93-52.72|41.53-42.61|41.74|20530294|1.9|-|378.27M|378270000|-6.38|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.58|1.32|233.6M|143.58M|2021-08-05|Aug 05, 2021|06/2021|-1.89|-0.77|61.23M|52.2M|2021-05-04|May 04, 2021|03/2021|-1.92|-2.01|28.94M|25.4M|2021-02-11|Feb 11, 2021|12/2020|-2.11|-1.89|27.9M|25M|2020-10-29|Oct 29, 2020|09/2020|-0.81|-1.41|63.07M|64.8M|2020-08-06|Aug 06, 2020|06/2020|-2.59|-1.79|30.86M|30.3M|2020-05-14|May 14, 2020|03/2020|-0.42|-0.37|306.01M|332.3M|2020-02-06|Feb 06, 2020|12/2019|-0.01|-0.11|321.33M|311.2M
2021-12-25 14:23:28|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH||USD|Information Technology|Software|United States|US20848V1052|440|Consensus Cloud Solutions Inc Stock Price Today   CCSI Live Ticker - Investing.com|1.16B|1160000000|58.53|170,649|-|34.81-69.31|57.58-59.48|57.58|19902924|-|7.66|1.03B|1030000000|7.65|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-12-01|Dec 01, 2021|09/2021|1.34|1.31|89.1M|89.1M|2021-09-21|Sep 21, 2021|06/2020|3.71|--|336.8M|--|2021-09-21|Sep 21, 2021|06/2021|3.73|--|346.8M|--|2021-09-21|Sep 21, 2021|12/2020|7.62|--|678.5M|--||||
2021-12-25 14:23:30|01507|940761|/equities/intersect-ent-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US46071F1030|406|Intersect ENT Inc Stock Price Today   XENT Live Ticker - Investing.com|910.83M|910830000|27.22|246,862|18.35%|15.92-28.17|27.11-27.26|27.11|33461658|1.57|-|104.31M|104310000|-2.68|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||29|2021-11-02|Nov 02, 2021|09/2021|-0.48|-0.4215|24.4M|30.21M|2021-08-06|Aug 06, 2021|06/2021|-0.49|-0.4222|27.35M|27.3M|2021-05-10|May 10, 2021|03/2021|-0.51|-0.4163|24.33M|23.54M|2021-03-09|Mar 09, 2021|12/2020|-0.54|-0.3186|28.23M|27.9M|2020-11-02|Nov 02, 2020|09/2020|-0.34|-0.4454|22.72M|22.04M|2020-08-04|Aug 04, 2020|06/2020|-0.68|-0.68|9.78M|4.84M|2020-05-11|May 11, 2020|03/2020|-0.54|-0.44|19.83M|23.61M|2020-02-24|Feb 24, 2020|12/2019|-0.25|-0.35|31.75M|31.26M
2021-12-25 14:23:34|01508|16481|/equities/lakes-entertainment|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US3810131017|6700|Lakes Entertainment Stock Price Today   GDEN Live Ticker - Investing.com|1.46B|1460000000|50.39|169,284|149.95%|16.51-54.86|49.94-50.75|50.09|29056728|2.76|13.04|1.02B|1020000000|3.86|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.9061|0.7355|282.42M|259.18M|2021-08-05|Aug 05, 2021|06/2021|3.26|0.4867|292.47M|251.83M|2021-05-06|May 06, 2021|03/2021|0.3402|-0.1857|239.7M|219.15M|2021-03-11|Mar 11, 2021|12/2020|-0.6664|-0.3554|205.63M|200.91M|2020-11-05|Nov 05, 2020|09/2020|-0.2506|-0.7332|205.4M|173.96M|2020-08-06|Aug 06, 2020|06/2020|-2.79|-2.03|75.97M|57.01M|2020-05-07|May 07, 2020|03/2020|-1.17|-0.24|207.16M|229.39M|2020-03-12|Mar 12, 2020|12/2019|-0.28|-0.26|242.13M|236.57M
2021-12-25 14:23:36|01509|1096424|/equities/collier-creek|R2000GROWTH||USD|Consumer Staples|Food Products|United States|US9180901012|3216|Utz Brands Inc Stock Price Today   UTZ Live Ticker - Investing.com|2.24B|2240000000|16.38|673,750|-26.51%|13.72-30.09|16.35-16.73|16.35|136919422|-|-|1.13B|1130000000|-1.18|0.216|1.29%|Mar 17, 2022|2022-03-17||||||||||10|2021-11-10|Nov 10, 2021|09/2021|0.18|0.1541|312.68M|307.56M|2021-08-12|Aug 12, 2021|06/2021|0.13|0.1436|299.2M|289.61M|2021-05-13|May 13, 2021|03/2021|0.13|0.1445|269.18M|274.94M|2021-03-18|Mar 18, 2021|12/2020|0.1996|0.0988|246.3M|243.03M|2020-11-05|Nov 05, 2020|09/2020|0.1389|0.1426|248M|246.77M|2020-09-02|Sep 02, 2020|06/2020|0.095|0.1|242M|242M|2020-06-03|Jun 03, 2020|03/2020|0.0957|--|228.01M|--|2020-03-12|Mar 12, 2020|12/2019|0.03|--|470.0M|--
2021-12-25 14:23:40|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US78645L1008|0|Safehold Inc Stock Price Today   SAFE Live Ticker - Investing.com|4.3B|4300000000|76.08|151,002|2.81%|66.56-95.29|75.19-76.2|75.72|56559871|-0.28|60.22|174.91M|174910000|1.26|0.68|0.89%|Feb 17, 2022|2022-02-17||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.38|0.3511|47.3M|47.83M|2021-07-22|Jul 22, 2021|06/2021|0.28|0.3286|44.2M|45.34M|2021-04-22|Apr 22, 2021|03/2021|0.32|0.3316|43.5M|42.94M|2021-02-11|Feb 11, 2021|12/2020|0.29|0.292|39.9M|39.84M|2020-10-22|Oct 22, 2020|09/2020|0.28|0.2698|38M|38.45M|2020-07-23|Jul 23, 2020|06/2020|0.24|0.28|37.4M|37.73M|2020-04-23|Apr 23, 2020|03/2020|0.36|0.38|40.2M|39.38M|2020-02-13|Feb 13, 2020|12/2019|0.25|0.27|29.6M|28.17M
2021-12-25 14:23:43|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9030021037|0|UMH Properties Stock Price Today   UMH Live Ticker - Investing.com|1.24B|1240000000|25.38|239,604|68.97%|14.32-25.7|25.19-25.48|25.29|49014293|1.11|39.60|182.95M|182950000|0.64|0.76|3.25%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.07|-0.028|48.03M|49.96M|2021-08-04|Aug 04, 2021|06/2021|0.18|0.00|48.96M|44.46M|2021-05-06|May 06, 2021|03/2021|0.16|-0.0325|43.13M|42.1M|2021-03-10|Mar 10, 2021|12/2020|0.38|-0.0933|42.83M|42.75M|2020-11-04|Nov 04, 2020|09/2020|-0.31|-0.1225|43.12M|40.03M|2020-08-05|Aug 05, 2020|06/2020|0.25|-0.1|40.08M|40.15M|2020-05-07|May 07, 2020|03/2020|-1.04|-0.07|37.57M|39.15M|2020-03-05|Mar 05, 2020|12/2019|-0.08|-0.06|37.74M|37.85M
2021-12-25 14:23:47|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Personal Products|United States|US67018T1051|5000|Nu Skin Stock Price Today   NUS Live Ticker - Investing.com|2.47B|2470000000|49.50|454,335|-9.27%|39.4-63.85|49.04-50.39|50.08|49823307|1.23|11.16|2.77B|2770000000|4.43|1.52|3.42%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.97|0.8575|641.15M|639.89M|2021-08-04|Aug 04, 2021|06/2021|1.15|1.05|704.06M|702.54M|2021-05-05|May 05, 2021|03/2021|0.91|0.726|677.03M|635.4M|2021-02-11|Feb 11, 2021|12/2020|1.4|1.19|748.19M|749.73M|2020-11-04|Nov 04, 2020|09/2020|1.08|1|703.35M|689.59M|2020-08-05|Aug 05, 2020|06/2020|0.81|0.6|612.37M|583.93M|2020-05-06|May 06, 2020|03/2020|0.36|0.25|518.03M|480.84M|2020-02-12|Feb 12, 2020|12/2019|0.72|0.72|583.36M|582.08M
2021-12-25 14:23:49|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH||USD|Healthcare|Pharmaceuticals|Canada|CA60255C1095|22|Mind Medicine Inc NASDAQ Stock Price Today   MNMD Live Ticker - Investing.com|711.83M|711830000|1.690|3,642,730|-43.85%|1.51-5.77|1.64-1.71|1.67|421202392|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-15|Nov 15, 2021|09/2021|-0.06|-0.035|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.09|-0.04|0.00|0.00|2021-05-14|May 14, 2021|03/2021|-0.04|--|0.00|--|2021-04-06|Apr 06, 2021|12/2020|--|--|--|--|2020-11-17|Nov 17, 2020|09/2020|-0.03|-0.03|--|--|2020-08-14|Aug 14, 2020|06/2020|-0.02|--|--|--|2020-05-19|May 19, 2020|03/2020|-0.03|--|--|--|
2021-12-25 14:23:53|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US31572Q8087|599|FibroGen Inc Stock Price Today   FGEN Live Ticker - Investing.com|1.43B|1430000000|15.39|1,152,270|-61.92%|9.88-57.21|14.97-15.72|14.97|92709943|0.91|-|283.76M|283760000|-2.34|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||26|2021-11-09|Nov 09, 2021|09/2021|0.54|-0.007|155.97M|129.74M|2021-08-09|Aug 09, 2021|06/2021|-1.45|-0.482|24.36M|69.08M|2021-05-10|May 10, 2021|03/2021|-0.78|-0.867|38.43M|41.84M|2021-03-01|Mar 01, 2021|12/2020|-0.64|-0.234|65M|100.81M|2020-11-05|Nov 05, 2020|09/2020|0.35|-0.8|44.03M|61.49M|2020-08-06|Aug 06, 2020|06/2020|-0.95|-0.64|42.89M|48.29M|2020-05-07|May 07, 2020|03/2020|-0.89|-0.39|24.4M|72.58M|2020-03-02|Mar 02, 2020|12/2019|-1.12|-0.59|7.97M|36.05M
2021-12-25 14:23:56|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US5588681057|42|Synta Stock Price Today   MDGL Live Ticker - Investing.com|1.49B|1490000000|87.26|136,351|-27.36%|68.56-142.62|83.46-87.79|84.24|17097090|1.15|-|-|-|-14.65|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||31|2021-11-04|Nov 04, 2021|09/2021|-3.79|-3.87|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-3.72|-3.58|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-3.32|-3.85|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-3.82|-3.98|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-3.75|-3.39|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-3.18|-2.45|0.00|--|2020-05-07|May 07, 2020|03/2020|-2.34|-1.94|0.00|--|2020-02-26|Feb 26, 2020|12/2019|-1.8|-1.67|0.00|--
2021-12-25 14:23:59|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US00461U1051|59|Aclaris Therapeutics Inc Stock Price Today   ACRS Live Ticker - Investing.com|945.35M|945350000|15.44|418,123|102.89%|5.65-30.38|14.83-15.56|15.27|61227333|0.49|-|6.84M|6840000|-1.57|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||24|2021-11-02|Nov 02, 2021|09/2021|-0.35|-0.2817|1.66M|1.77M|2021-08-05|Aug 05, 2021|06/2021|-0.34|-0.275|1.8M|1.75M|2021-05-07|May 07, 2021|03/2021|-0.57|-0.304|1.78M|1.48M|2021-02-25|Feb 25, 2021|12/2020|-0.3|-0.3075|1.58M|1.39M|2020-11-04|Nov 04, 2020|09/2020|-0.25|-0.3125|1.45M|1.47M|2020-08-07|Aug 07, 2020|06/2020|-0.28|-0.36|2.05M|1.23M|2020-05-07|May 07, 2020|03/2020|-0.37|-0.38|1.41M|1.13M|2020-02-25|Feb 25, 2020|12/2019|-0.45|-0.04|1.1M|9.8M
2021-12-25 14:24:02|01517|1075234|/equities/greensky-inc|R2000GROWTH||USD|Information Technology|IT Services|United States|US39572G1004|1164|GreenSky LLC Stock Price Today   GSKY Live Ticker - Investing.com|2.11B|2110000000|11.460|2,090,535|145.92%|4.43-12.63|11.365-11.52|11.32|184233173|1.44|21.12|518.65M|518650000|0.54|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.21|0.1286|128.15M|143.3M|2021-07-28|Jul 28, 2021|06/2021|0.25|0.0563|136.52M|143.22M|2021-05-04|May 04, 2021|03/2021|0.08|-0.0089|125.17M|130.19M|2021-03-10|Mar 10, 2021|12/2020|0.11|0.0503|128.81M|125.54M|2020-11-09|Nov 09, 2020|09/2020|0.03|0.0891|142.02M|149.97M|2020-08-10|Aug 10, 2020|06/2020|0.1293|-0.02|132.96M|105.12M|2020-05-11|May 11, 2020|03/2020|0.042|0.05|121.17M|123.63M|2020-03-02|Mar 02, 2020|12/2019|0.12|0.13|133.84M|136.31M
2021-12-25 14:24:06|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US8006771062|413|Sangamo Stock Price Today   SGMO Live Ticker - Investing.com|1.25B|1250000000|8.58|1,303,238|-51.82%|7.05-19.43|8.31-8.65|8.37|145674591|1.52|-|108.51M|108510000|-1.26|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||31|2021-11-04|Nov 04, 2021|09/2021|-0.33|-0.3369|28.56M|25.96M|2021-08-05|Aug 05, 2021|06/2021|-0.33|-0.3131|27.87M|26.53M|2021-05-04|May 04, 2021|03/2021|-0.32|-0.2936|26.28M|28.49M|2021-02-24|Feb 24, 2021|12/2020|-0.29|-0.2127|25.8M|31.42M|2020-11-04|Nov 04, 2020|09/2020|-0.01|-0.242|57.76M|26.55M|2020-08-05|Aug 05, 2020|06/2020|-0.26|0.11|21.55M|102.71M|2020-05-11|May 11, 2020|03/2020|-0.37|-0.28|13.08M|22.74M|2020-02-28|Feb 28, 2020|12/2019|0.04|-0.33|54.85M|15.54M
2021-12-25 14:24:09|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US3789734080|346|Globalstar Inc Stock Price Today   GSAT Live Ticker - Investing.com|2.24B|2240000000|1.2500|9,596,330|229.82%|0.3325-2.98|1.19-1.27|1.22|1793306938|0.01|-|122.99M|122990000|-0.06|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-04|Nov 04, 2021|09/2021|-0.0165|-0.0125|32.61M|28.39M|2021-08-05|Aug 05, 2021|06/2021|-0.01|-0.0133|30.28M|27.36M|2021-05-06|May 06, 2021|03/2021|-0.0161|-0.02|26.93M|--|2021-03-03|Mar 03, 2021|12/2020|-0.0132|-0.02|33.17M|--|2020-11-06|Nov 06, 2020|09/2020|-0.0098|-0.01|32.76M|--|2020-08-06|Aug 06, 2020|06/2020|-0.0106|-0.01|30.36M|--|2020-05-07|May 07, 2020|03/2020|-0.0129|-0.02|32.19M|--|2020-02-27|Feb 27, 2020|12/2019|-0.0313|0.01|31.84M|35.4M
2021-12-25 14:24:12|01520|24407|/equities/uranium-energy-corp|R2000GROWTH||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US9168961038|47|Uranium Energy Stock Price Today   UEC Live Ticker - Investing.com|914.01M|914010000|3.420|8,339,882|94.32%|1.51-5.79|3.3-3.5|3.44|267253604|2.22|-|-|-|-0.05|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||26|2021-12-15|Dec 15, 2021|10/2021|-0.01|0.0332|0.00|0.00|2021-10-29|Oct 29, 2021|07/2021|-0.07|-0.0127|0.00|0.00|2021-06-04|Jun 04, 2021|04/2021|-0.0153|-0.0153|--|0.00|2021-03-15|Mar 15, 2021|01/2021|-0.02|-0.0185|0.00|0.00|2020-12-16|Dec 16, 2020|10/2020|-0.03|-0.02|0.00|0.00|2020-10-30|Oct 30, 2020|07/2020|-0.022|--|0.00|--|2020-06-15|Jun 15, 2020|04/2020|-0.02|--|--|--|2020-03-13|Mar 13, 2020|01/2020|-0.01|--|--|--
2021-12-25 14:24:15|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US1295001044|6650|Brown Shoe Stock Price Today   CAL Live Ticker - Investing.com|832.65M|832650000|21.86|503,470|62.17%|13.53-29.36|21.3-22.11|21.86|38089914|2.52|42.31|3.31B|3310000000|0.52|0.28|1.33%|Mar 15, 2022|2022-03-15||||||||||30|2021-11-18|Nov 18, 2021|10/2021|1.59|1.15|784.16M|753.48M|2021-08-31|Aug 31, 2021|07/2021|1.19|0.535|675.53M|640.4M|2021-05-28|May 28, 2021|04/2021|0.6|0.03|638.64M|573.1M|2021-03-16|Mar 16, 2021|01/2021|0.03|-0.01|570.96M|557.36M|2020-11-19|Nov 19, 2020|10/2020|0.48|0.04|647.48M|619.5M|2020-09-01|Sep 01, 2020|07/2020|-0.57|-1.02|501.45M|450.11M|2020-06-04|Jun 04, 2020|04/2020|-1.3|-0.86|397.18M|426.91M|2020-03-12|Mar 12, 2020|01/2020|0.34|0.36|698.95M|698.18M
2021-12-25 14:24:19|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US37148K1007|100|Generation Bio Co Stock Price Today   GBIO Live Ticker - Investing.com|465.47M|465470000|8.20|388,259|-76.04%|5.5-41.86|7.77-8.35|7.8|56764197|-|-|-|-|-2.07|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.56|-0.5433|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.55|-0.4571|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.46|-0.4367|0.00|0.00|2021-03-18|Mar 18, 2021|12/2020|-0.53|-0.5033|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-0.46|-0.445|0.00|0.00|2020-08-11|Aug 11, 2020|06/2019|-0.26|--|--|--|2020-06-03|Jun 03, 2020|03/2020|-0.56|--|0.00|--|2020-05-22|May 22, 2020|03/2019|-0.24|--|--|--
2021-12-25 14:24:22|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US9842411095|125|Y mAbs Therapeutics Stock Price Today   YMAB Live Ticker - Investing.com|770.32M|770320000|17.65|212,498|-67.01%|14.95-54.86|16.89-18.03|17.13|43643916|-|-|46.04M|46040000|-0.93|N/A|N/A|Mar 25, 2022|2022-03-25||||||||||18|2021-11-04|Nov 04, 2021|09/2021|-0.66|-0.584|9M|10.87M|2021-08-05|Aug 05, 2021|06/2021|-0.53|-0.6633|11M|7.33M|2021-05-06|May 06, 2021|03/2021|0.75|0.3867|5.38M|41.84M|2021-02-25|Feb 25, 2021|12/2020|-0.48|-0.4677|20.78M|11.59M|2020-11-05|Nov 05, 2020|09/2020|-0.82|-0.79|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-1.01|-0.69|0.00|0.04M|2020-05-07|May 07, 2020|03/2020|-0.66|-0.62|0.00|0.04M|2020-03-12|Mar 12, 2020|12/2019|-0.6|-0.66|0.00|--
2021-12-25 14:24:26|01524|16018|/equities/energy-recovery|R2000GROWTH||USD|Industrials|Machinery|United States|US29270J1007|216|Energy Recovery Stock Price Today   ERII Live Ticker - Investing.com|1.2B|1200000000|21.10|396,563|54.58%|12.58-24.99|20.79-21.19|20.75|56718626|1.21|98.65|96.76M|96760000|0.21|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.02|-0.005|20.78M|20.27M|2021-08-06|Aug 06, 2021|06/2021|0.02|0.0133|20.61M|21.93M|2021-05-06|May 06, 2021|03/2021|0.12|0.0633|28.94M|27.33M|2021-03-11|Mar 11, 2021|12/2020|0.06|0.045|26.43M|25.06M|2020-10-29|Oct 29, 2020|09/2020|0.1|0.0275|27.41M|25.06M|2020-07-30|Jul 30, 2020|06/2020|0.3|0.17|19.26M|32.43M|2020-04-30|Apr 30, 2020|03/2020|0.01|0.01|21.54M|20.48M|2020-03-05|Mar 05, 2020|12/2019|-0.01|-0.02|19.5M|17.67M
2021-12-25 14:24:29|01525|16105|/equities/1-800-flowers.com|R2000GROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US68243Q1067|4800|1-800 FLOWERS.COM Stock Price Today   FLWS Live Ticker - Investing.com|1.46B|1460000000|22.45|517,062|-13.79%|20.95-39.61|21.88-22.71|22.26|65089608|1.63|13.00|2.15B|2150000000|1.73|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.2|-0.2486|309.37M|295.86M|2021-08-26|Aug 26, 2021|06/2021|0.2|0.1857|486.98M|474.08M|2021-04-29|Apr 29, 2021|03/2021|0.02|-0.09|474.23M|412.8M|2021-01-28|Jan 28, 2021|12/2020|1.72|1.39|877.26M|755.28M|2020-10-29|Oct 29, 2020|09/2020|-0.1|-0.1257|283.77M|266.05M|2020-08-27|Aug 27, 2020|06/2020|0.23|0.19|417.96M|372.81M|2020-04-30|Apr 30, 2020|03/2020|-0.14|-0.17|278.78M|266.57M|2020-01-30|Jan 30, 2020|12/2019|1.12|1.08|605.64M|610.47M
2021-12-25 14:24:33|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US45867G1013|514|InterDigital Stock Price Today   IDCC Live Ticker - Investing.com|2.23B|2230000000|72.62|135,261|18.66%|59.65-85.75|72.38-73.02|72.44|30677998|1.03|71.12|404.38M|404380000|1.02|1.40|1.93%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.83|0.4133|143.5M|120.27M|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.0933|87.74M|84.33M|2021-05-06|May 06, 2021|03/2021|0.18|0.0125|82.4M|79.97M|2021-02-18|Feb 18, 2021|12/2020|-0.04|-0.066|90.79M|88.11M|2020-11-05|Nov 05, 2020|09/2020|0.76|0.155|87.49M|85.49M|2020-08-06|Aug 06, 2020|06/2020|0.72|1|104.5M|99.34M|2020-05-07|May 07, 2020|03/2020|0.00|0.17|76.21M|74.91M|2020-02-20|Feb 20, 2020|12/2019|0.44|0.58|102.16M|95.44M
2021-12-25 14:24:35|01527|1010529|/equities/veritone-inc|R2000GROWTH||USD|Information Technology|Software|United States|US92347M1009|308|Veritone Inc Stock Price Today   VERI Live Ticker - Investing.com|784.72M|784720000|22.50|561,408|-26.69%|16.45-50.34|21.76-22.73|22.28|34876616|3.02|-|76.99M|76990000|-2.11|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-11-09|Nov 09, 2021|09/2021|-0.07|-0.114|22.66M|22.03M|2021-08-03|Aug 03, 2021|06/2021|-0.12|-0.142|19.21M|19.05M|2021-05-04|May 04, 2021|03/2021|-0.12|-0.14|18.3M|17.38M|2021-03-04|Mar 04, 2021|12/2020|-0.14|-0.146|16.82M|16.23M|2020-11-09|Nov 09, 2020|09/2020|-0.15|-0.2|15.72M|14.33M|2020-08-10|Aug 10, 2020|06/2020|-0.21|-0.23|13.27M|12.91M|2020-05-11|May 11, 2020|03/2020|-0.25|-0.29|11.9M|12.61M|2020-03-04|Mar 04, 2020|12/2019|-0.33|-0.38|12.45M|12.14M
2021-12-25 14:24:39|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US00847J1051|1350|Agilysys Stock Price Today   AGYS Live Ticker - Investing.com|1.09B|1090000000|44.44|90,830|8.28%|35.8-64.09|44.2-44.84|44.61|24471901|1.36|-|149.63M|149630000|-1.08|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||32|2021-10-26|Oct 26, 2021|09/2021|0.18|0.1775|37.89M|40.34M|2021-07-27|Jul 27, 2021|06/2021|0.21|0.165|38.73M|36.92M|2021-05-18|May 18, 2021|03/2021|0.21|0.185|36.34M|36.69M|2021-01-26|Jan 26, 2021|12/2020|0.23|0.2025|36.68M|36.12M|2020-10-27|Oct 27, 2020|09/2020|0.29|0.115|34.36M|34.28M|2020-07-28|Jul 28, 2020|06/2020|0.08|-0.04|29.8M|25.65M|2020-05-21|May 21, 2020|03/2020|0.05|-0.02|39.66M|39.83M|2020-01-28|Jan 28, 2020|12/2019|0.05|-0.07|41.99M|40.62M
2021-12-25 14:24:41|01529|1089330|/equities/forum-merger-ii|R2000GROWTH||USD|Consumer Staples|Food Products|United States|US87663X1028|500|Tattooed Chef Inc Stock Price Today   TTCF Live Ticker - Investing.com|1.34B|1340000000|16.35|1,266,156|-34.5%|14.81-27.8|16.27-16.77|16.5|81982392|-|78.30|363.14M|363140000|0.21|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||10|2021-11-16|Nov 16, 2021|09/2021|-0.1|-0.055|58.78M|63.95M|2021-08-12|Aug 12, 2021|06/2021|-0.65|-0.01|50.72M|54.05M|2021-05-12|May 12, 2021|03/2021|-0.1|0.015|52.85M|46.4M|2021-03-10|Mar 10, 2021|12/2020|0.56|0.03|39.6M|39.05M|2020-12-02|Dec 02, 2020|09/2020|-1.12|--|41M|41M|2020-09-02|Sep 02, 2020|06/2020|-0.07|--|34.8M|--|2020-05-01|May 01, 2020|03/2020|-0.09|--|148.5M|--|2020-03-11|Mar 11, 2020|12/2019|-0.06|--|148.5M|--
2021-12-25 14:24:45|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US25058X1054|202|Desktop Metal Inc Stock Price Today   DM Live Ticker - Investing.com|1.66B|1660000000|5.35|6,205,540|-72.14%|4.95-34.94|5.15-5.44|5.2|310666763|-|-|72.2M|72200000|-0.87|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||9|2021-11-15|Nov 15, 2021|09/2021|-0.108|-0.084|25.44M|28.76M|2021-08-11|Aug 11, 2021|06/2021|-0.0846|-0.0957|18.98M|19.18M|2021-05-17|May 17, 2021|03/2021|0.03|0.03|11.3M|11.24M|2021-03-15|Mar 15, 2021|12/2020|-0.11|-0.0733|8.4M|9.31M|2020-12-02|Dec 02, 2020|09/2020|-0.1|--|2.5M|2.5M|2020-08-11|Aug 11, 2020|06/2020|-0.02|--|16.47M|--|2020-05-13|May 13, 2020|03/2020|0.01|--|16.47M|--|2020-03-26|Mar 26, 2020|12/2019|0.02|--|16.47M|--
2021-12-25 14:24:49|01531|21247|/equities/dsw-inc|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US2505651081|11400|DSW Stock Price Today   DBI Live Ticker - Investing.com|1.06B|1060000000|14.50|1,358,101|103.08%|7.09-20.48|14.11-14.64|14.26|73353873|2.42|217.88|2.98B|2980000000|-0.04|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||30|2021-12-07|Dec 07, 2021|10/2021|0.86|0.5599|853.47M|895.56M|2021-08-31|Aug 31, 2021|07/2021|0.56|0.2374|817.34M|747.69M|2021-05-26|May 26, 2021|04/2021|0.12|-0.1523|703.16M|656.59M|2021-03-16|Mar 16, 2021|01/2021|-0.53|-0.676|609.35M|627.3M|2020-12-09|Dec 09, 2020|10/2020|-0.26|-0.4429|652.87M|660.93M|2020-09-03|Sep 03, 2020|07/2020|-1.28|-0.85|489.71M|596.86M|2020-06-18|Jun 18, 2020|04/2020|-1.83|-0.6|482.78M|505.25M|2020-03-17|Mar 17, 2020|01/2020|-0.05|-0.07|829.62M|833.69M
2021-12-25 14:24:53|01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US8803491054|73000|Tenneco Stock Price Today   TEN Live Ticker - Investing.com|923.77M|923770000|11.25|832,615|8.91%|9.51-22.67|10.85-11.32|10.8|82113137|2.47|3.89|18.3B|18300000000|2.89|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.17|0.1476|4.3B|4.02B|2021-08-05|Aug 05, 2021|06/2021|0.84|0.8501|4.6B|4.39B|2021-05-06|May 06, 2021|03/2021|1.09|0.6834|4.7B|4.37B|2021-02-24|Feb 24, 2021|12/2020|1.68|1.02|4.65B|4.33B|2020-11-02|Nov 02, 2020|09/2020|0.33|0.4333|4.26B|3.96B|2020-08-06|Aug 06, 2020|06/2020|-2.15|-3.39|2.64B|2.24B|2020-05-08|May 08, 2020|03/2020|-0.31|-0.83|3.84B|3.74B|2020-02-20|Feb 20, 2020|12/2019|0.28|0.4|4.14B|3.98B
2021-12-25 14:24:56|01533|16627|/equities/mitek-systems|R2000GROWTH||USD|Information Technology|Software|United States|US6067102003|355|Mitek Stock Price Today   MITK Live Ticker - Investing.com|748.32M|748320000|16.77|421,859|-10.56%|13.52-23.29|16.51-16.8|16.75|44622578|0.36|94.62|119.8M|119800000|0.18|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.22|0.1932|33.27M|33.28M|2021-07-29|Jul 29, 2021|06/2021|0.23|0.1628|31.78M|29.22M|2021-04-29|Apr 29, 2021|03/2021|0.16|0.14|28.77M|26.55M|2021-01-28|Jan 28, 2021|12/2020|0.14|0.1325|25.98M|25.18M|2020-11-05|Nov 05, 2020|09/2020|0.26|0.1375|30.64M|26.86M|2020-07-30|Jul 30, 2020|06/2020|0.16|0.1|25.41M|23.2M|2020-04-30|Apr 30, 2020|03/2020|0.13|0.1|23.19M|23.1M|2020-01-30|Jan 30, 2020|12/2019|0.12|0.07|22.07M|21.45M
2021-12-25 14:24:59|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US76029L1008|354|Repay Holdings Corp Stock Price Today   RPAY Live Ticker - Investing.com|1.77B|1770000000|18.39|633,829|-33.71%|15.57-28.11|18.06-18.56|18.23|96339536|0.74|-|198.5M|198500000|-0.56|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||14|2021-11-09|Nov 09, 2021|09/2021|0.21|0.1801|61.13M|59.31M|2021-08-09|Aug 09, 2021|06/2021|0.16|0.1411|48.41M|44.44M|2021-05-10|May 10, 2021|03/2021|0.18|0.1599|47.52M|44.87M|2021-03-01|Mar 01, 2021|12/2020|0.17|0.1068|41.44M|38.72M|2020-11-09|Nov 09, 2020|09/2020|0.12|0.1156|37.64M|35.94M|2020-08-10|Aug 10, 2020|06/2020|0.14|0.1|36.5M|32.19M|2020-05-11|May 11, 2020|03/2020|0.17|0.15|39.46M|37.73M|2020-03-16|Mar 16, 2020|12/2019|0.2|0.11|49.25M|46.58M
2021-12-25 14:25:02|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US22663K1079|93|Crinetics Pharmaceuticals Inc Stock Price Today   CRNX Live Ticker - Investing.com|1.25B|1250000000|26.51|304,758|92.94%|12.77-28.78|25.71-26.93|25.96|47157077|1.33|-|-|-|-2.78|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-05|Nov 05, 2021|09/2021|-0.73|-0.716|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.7|-0.6104|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.69|-0.66|0.00|0.00|2021-03-30|Mar 30, 2021|12/2020|-0.66|-0.578|0.00|0.00|2020-11-06|Nov 06, 2020|09/2020|-0.56|-0.526|0.00|0.00|2020-08-07|Aug 07, 2020|06/2020|-0.53|-0.55|0.00|--|2020-05-08|May 08, 2020|03/2020|-0.71|-0.63|71K|--|2020-03-09|Mar 09, 2020|12/2019|-0.6|-0.68|321K|130K
2021-12-25 14:25:06|01536|20506|/equities/nci-building-systems-inc|R2000GROWTH||USD|Industrials|Building Products|United States|US21925D1090|20000|NCI Building Stock Price Today   CNR Live Ticker - Investing.com|2.07B|2070000000|16.43|562,511|65.29%|9.26-19.73|16.14-16.59|16.14|126218902|2|3.36|6.57B|6570000000|4.89|N/A|N/A|Dec 08, 2022|2022-12-08||||||||||35|2021-11-09|Nov 09, 2021|09/2021|0.39|0.545|1.44B|1.42B|2021-08-04|Aug 04, 2021|06/2021|0.67|0.315|1.4B|1.39B|2021-05-11|May 11, 2021|03/2021|0.03|-0.06|1.27B|1.21B|2021-03-03|Mar 03, 2021|12/2020|0.06|0.145|1.19B|1.18B|2021-03-03|Mar 03, 2021|10/2020|0.24|0.58|1.19B|613.30M|2020-11-10|Nov 10, 2020|07/2020|-4.30|0.56|1.23B|598.88M|2020-08-11|Aug 11, 2020|06/2020|0.34|-0.08|1.08B|996.10M|2020-08-11|Aug 11, 2020|04/2020|-1.20|0.45|1.08B|500.53M
2021-12-25 14:25:09|01537|949602|/equities/party-city-holdco-inc|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US7021491052|12834|Party City Holdco Inc Stock Price Today   PRTY Live Ticker - Investing.com|634.07M|634070000|5.650|2,779,617|-8.72%|4.85-11.06|5.435-5.7|5.54|112225383|3.71|-|2.12B|2120000000|-0.77|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||27|2021-11-09|Nov 09, 2021|09/2021|0.02|0.005|510.2M|514.25M|2021-08-05|Aug 05, 2021|06/2021|0.29|0.165|535.75M|483.05M|2021-05-10|May 10, 2021|03/2021|-0.05|-0.1767|426.81M|405.11M|2021-03-11|Mar 11, 2021|12/2020|0.25|0.3125|648.18M|659.16M|2020-11-09|Nov 09, 2020|09/2020|0.1|-0.316|533.78M|489.28M|2020-08-06|Aug 06, 2020|06/2020|-0.66|-0.56|254.69M|225.67M|2020-06-12|Jun 12, 2020|03/2020|-0.28|-0.22|414.04M|445.17M|2020-03-12|Mar 12, 2020|12/2019|0.51|0.88|731.55M|748.82M
2021-12-25 14:25:13|01538|15356|/equities/agenus-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US00847G7051|359|Agenus Stock Price Today   AGEN Live Ticker - Investing.com|919.46M|919460000|3.580|4,382,493|5.6%|2.5-6.79|3.45-3.61|3.51|256831180|1.15|-|306.66M|306660000|-0.11|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||32|2021-11-09|Nov 09, 2021|09/2021|0.72|0.4567|252.95M|183.1M|2021-08-09|Aug 09, 2021|06/2021|-0.37|-0.2433|10.73M|20.41M|2021-05-06|May 06, 2021|03/2021|-0.27|-0.3067|11.72M|14.53M|2021-03-15|Mar 15, 2021|12/2020|-0.2|-0.22|31.27M|16.23M|2020-10-29|Oct 29, 2020|09/2020|-0.28|-0.26|14.83M|14M|2020-08-06|Aug 06, 2020|06/2020|-0.28|-0.27|26.95M|9.33M|2020-05-07|May 07, 2020|03/2020|-0.31|-0.33|15.13M|12.35M|2020-03-12|Mar 12, 2020|12/2019|-0.22|-0.38|34.5M|13.03M
2021-12-25 14:25:16|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH||USD|Information Technology|IT Services|Canada|US8986972060|800|Tucows Inc. NASDAQ Stock Price Today   TCX Live Ticker - Investing.com|898.44M|898440000|83.97|20,697|15.25%|70.55-94.2|83.43-84.28|83.29|10699567|0.6|122.37|-|-|0.69|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.13|--|75.9M|--|2021-08-05|Aug 05, 2021|06/2021|0.17|--|75.09M|--|2021-05-06|May 06, 2021|03/2021|0.2|--|70.88M|--|2021-02-09|Feb 09, 2021|12/2020|0.19|0.36|70.78M|86.2M|2020-11-05|Nov 05, 2020|09/2020|0.33|0.36|74.31M|88.3M|2020-08-06|Aug 06, 2020|06/2020|0.23|0.32|82.12M|84.3M|2020-05-07|May 07, 2020|03/2020|0.26|0.27|83.99M|79.2M|2020-02-12|Feb 12, 2020|12/2019|0.54|0.36|85.95M|91M
2021-12-25 14:25:20|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|KYG4740B1059|1600|Ichor Holdings Ltd Stock Price Today   ICHR Live Ticker - Investing.com|1.29B|1290000000|45.45|228,016|49.21%|29.55-63.42|44.5-45.65|44.29|28410653|2.15|18.54|1.05B|1050000000|2.45|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||21|2021-11-02|Nov 02, 2021|09/2021|0.81|0.81|262.86M|263M|2021-08-03|Aug 03, 2021|06/2021|0.9|0.85|282.31M|285M|2021-05-04|May 04, 2021|03/2021|0.76|0.72|264.57M|258.2M|2021-02-02|Feb 02, 2021|12/2020|0.81|0.7071|244.97M|240.68M|2020-11-02|Nov 02, 2020|09/2020|0.62|0.6|227.68M|225.29M|2020-08-03|Aug 03, 2020|06/2020|0.54|0.44|221.56M|199.26M|2020-05-04|May 04, 2020|03/2020|0.52|0.6|220.03M|213.72M|2020-02-05|Feb 05, 2020|12/2019|0.48|0.5|189.36M|188.95M
2021-12-25 14:25:24|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH||USD|Healthcare|Biotechnology|United States|NL0010872420|153|Affimed NV Stock Price Today   AFMD Live Ticker - Investing.com|727.5M|727500000|5.910|1,766,494|-8.51%|4.78-11.73|5.62-5.91|5.71|123097165|2.55|-|45.03M|45030000|-0.51|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||28|2021-11-10|Nov 10, 2021|09/2021|-0.14|-0.1404|8.66M|8.28M|2021-09-08|Sep 08, 2021|06/2021|-0.16|-0.0857|9.71M|7.6M|2021-07-01|Jul 01, 2021|03/2021|0.01|-0.0992|11.66M|8.58M|2021-04-15|Apr 15, 2021|12/2020|-0.1587|-0.002|9.95M|14.31M|2020-11-10|Nov 10, 2020|09/2020|-0.07|-0.0823|10.55M|7.5M|2020-08-11|Aug 11, 2020|06/2020|-0.16|-0.13|2.93M|4.63M|2020-06-23|Jun 23, 2020|03/2020|-0.11|-0.13|5.14M|5.47M|2020-04-28|Apr 28, 2020|12/2019|-0.18|-0.19|3.95M|2.93M
2021-12-25 14:25:27|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH||USD|Industrials|Airlines|United States|US8666831057|2014|Sun Country Airlines Holdings Inc Stock Price Today   SNCY Live Ticker - Investing.com|1.61B|1610000000|27.94|590,779|-|23.97-44.13|26.26-28.05|26.62|57551741|-|24.58|558.27M|558270000|1.14|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||9|2021-11-01|Nov 01, 2021|09/2021|0.23|0.1418|173.66M|173.77M|2021-07-28|Jul 28, 2021|06/2020|-0.13|--|35.38M|--|2021-07-28|Jul 28, 2021|06/2021|0.07|-0.1407|149.2M|134.7M|2021-05-06|May 06, 2021|03/2020|0.15|--|180.3M|--|2021-05-06|May 06, 2021|03/2021|-0.09|-0.092|128M|115.31M|2021-03-03|Mar 03, 2021|12/2020|-0.135|--|108M|--|2021-02-08|Feb 08, 2021|09/2019|16.57|--|537.5M|--|2021-02-08|Feb 08, 2021|09/2020|1.67|--|293.7M|--
2021-12-25 14:25:30|01543|17189|/equities/simulations-plus|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US8292141053|141|Simulations Plus Stock Price Today   SLP Live Ticker - Investing.com|1B|1000000000|49.64|163,246|-31.09%|36.9-90.92|48.65-49.88|49.9|20168796|0.07|105.61|46.47M|46470000|0.47|0.24|0.55%|Jan 06, 2022|2022-01-06||||||||||30|2021-10-25|Oct 25, 2021|08/2021|0.01|0.0533|9.84M|8.17M|2021-07-12|Jul 12, 2021|05/2021|0.18|0.1767|12.78M|14.74M|2021-04-12|Apr 12, 2021|02/2021|0.15|0.1367|13.15M|12.86M|2021-01-11|Jan 11, 2021|11/2020|0.12|0.1075|10.7M|10.64M|2020-11-16|Nov 16, 2020|08/2020|0.11|0.09|9.54M|9.38M|2020-07-09|Jul 09, 2020|05/2020|0.2|0.1|12.3M|11.21M|2020-04-09|Apr 09, 2020|02/2020|0.12|0.14|10.35M|9.86M|2020-01-09|Jan 09, 2020|11/2019|0.11|0.1|9.4M|8.61M
2021-12-25 14:25:32|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US27627N1054|1884|Eastern Bankshares Inc Stock Price Today   EBC Live Ticker - Investing.com|3.47B|3470000000|20.16|613,266|20%|15.48-23.03|20.14-20.67|20.33|171985656|-|42.34|298.09M|298090000|0.48|0.32|1.62%|Jan 28, 2022|2022-01-28||||||||||8|2021-10-28|Oct 28, 2021|09/2021|0.22|0.2075|147.01M|150.94M|2021-07-29|Jul 29, 2021|06/2021|0.22|0.2075|147.36M|148.63M|2021-04-29|Apr 29, 2021|03/2021|0.27|0.202|153.57M|151.48M|2021-01-29|Jan 29, 2021|12/2020|0.18|0.17|149.02M|143.7M|2020-12-02|Dec 02, 2020|09/2020|0.17|--|144M|--|2020-09-24|Sep 24, 2020|06/2020|0.15|--|149.6M|--|2020-07-24|Jul 24, 2020|03/2020|0.04|--|139.5M|--|2020-05-04|May 04, 2020|12/2019|0.67|--|627.3M|--
2021-12-25 14:25:35|01545|100222|/equities/inogen-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US45780L1044|938|Inogen Inc Stock Price Today   INGN Live Ticker - Investing.com|741.94M|741940000|32.65|207,340|-24.63%|29.28-82.35|32.29-33.28|32.69|22724098|0.95|66.58|355.58M|355580000|0.49|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||30|2021-11-04|Nov 04, 2021|09/2021|0.53|-0.25|93.11M|86.69M|2021-08-04|Aug 04, 2021|06/2021|0.22|-0.11|101.56M|88.75M|2021-05-04|May 04, 2021|03/2021|-0.03|-0.2683|86.93M|79.39M|2021-02-24|Feb 24, 2021|12/2020|-0.23|-0.2667|73.98M|69.64M|2020-11-04|Nov 04, 2020|09/2020|-0.08|0.018|74.33M|76.06M|2020-08-04|Aug 04, 2020|06/2020|0.12|-0.08|71.69M|79.96M|2020-05-05|May 05, 2020|03/2020|-0.07|-0.11|88.49M|82M|2020-02-25|Feb 25, 2020|12/2019|-0.06|0.1|78.92M|86.41M
2021-12-25 14:25:40|01546|15595|/equities/dynamic-materials|R2000GROWTH||USD|Energy|Energy Equipment &amp; Services|United States|US23291C1036|531|Dynamic Materials Stock Price Today   BOOM Live Ticker - Investing.com|764.34M|764340000|40.82|130,380|-7.25%|34.46-70|39.73-41.49|39.38|18724580|1.12|486.82|245.38M|245380000|0.08|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.02|0.0998|67.18M|71.47M|2021-07-22|Jul 22, 2021|06/2021|0.1|0.1278|65.44M|69.48M|2021-04-22|Apr 22, 2021|03/2021|0.04|0.0082|55.66M|58.3M|2021-02-18|Feb 18, 2021|12/2020|-0.05|-0.0501|57.11M|52.8M|2020-10-22|Oct 22, 2020|09/2020|0.08|-0.0857|55.28M|46.5M|2020-07-23|Jul 23, 2020|06/2020|-0.29|-0.13|43.2M|42.93M|2020-04-23|Apr 23, 2020|03/2020|0.35|0.4|73.56M|72.87M|2020-02-20|Feb 20, 2020|12/2019|0.65|0.45|86.37M|83.61M
2021-12-25 14:25:42|01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US5526761086|1773|MDC Stock Price Today   MDC Live Ticker - Investing.com|3.81B|3810000000|53.93|435,451|14.33%|41.31-63.86|53.48-54.26|53.5|70679388|1.41|7.05|5.01B|5010000000|7.65|2.00|3.98%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.99|2.01|1.3B|1.35B|2021-07-29|Jul 29, 2021|06/2021|2.11|1.99|1.4B|1.34B|2021-04-29|Apr 29, 2021|03/2021|1.51|1.44|1.09B|1.13B|2021-02-02|Feb 02, 2021|12/2020|2.03|1.6|1.23B|1.2B|2020-10-29|Oct 29, 2020|09/2020|1.49|1.22|1.04B|953.94M|2020-07-28|Jul 28, 2020|06/2020|1.31|0.83|919.72M|808.41M|2020-05-05|May 05, 2020|03/2020|0.56|0.69|718.97M|729.67M|2020-01-30|Jan 30, 2020|12/2019|1.42|1.27|1.1B|1.09B
2021-12-25 14:25:45|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Beverages|United States|US55303J1060|360|MGP Ingredients Stock Price Today   MGPI Live Ticker - Investing.com|1.91B|1910000000|86.84|127,788|83.28%|45.61-89.5|85.63-87.13|86.67|21964296|1.25|24.28|560.79M|560790000|3.58|0.48|0.58%|Mar 02, 2022|2022-03-02||||||||||26|2021-11-03|Nov 03, 2021|09/2021|1.09|0.4|176.61M|147.95M|2021-08-04|Aug 04, 2021|06/2021|1.27|0.5333|174.94M|128.82M|2021-05-05|May 05, 2021|03/2021|1.01|0.5975|108.32M|100.73M|2021-02-25|Feb 25, 2021|12/2020|0.75|0.596|100.92M|100.47M|2020-10-29|Oct 29, 2020|09/2020|0.61|0.538|102.96M|95.91M|2020-07-30|Jul 30, 2020|06/2020|0.54|0.48|92.56M|93.42M|2020-04-30|Apr 30, 2020|03/2020|0.61|0.36|99.08M|87.77M|2020-02-26|Feb 26, 2020|12/2019|0.76|0.7|92.46M|91.34M
2021-12-25 14:25:50|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US6090271072|2300|Monarch Stock Price Today   MCRI Live Ticker - Investing.com|1.38B|1380000000|73.52|49,559|23.56%|50.01-76|71.75-73.56|72.28|18736377|1.69|22.24|342.69M|342690000|3.31|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.15|0.9901|111.63M|101.14M|2021-07-28|Jul 28, 2021|06/2021|0.93|0.6612|97.72M|83.03M|2021-04-28|Apr 28, 2021|03/2021|0.42|0.4007|74.96M|65.97M|2021-02-24|Feb 24, 2021|12/2020|0.8|0.538|58.38M|60.81M|2020-10-29|Oct 29, 2020|09/2020|0.57|0.1904|59.87M|47.95M|2020-07-22|Jul 22, 2020|06/2020|-0.24|-0.61|15.16M|14.35M|2020-04-22|Apr 22, 2020|03/2020|0.11|0.3|51.01M|55.88M|2020-03-11|Mar 11, 2020|12/2019|0.33|0.39|62.08M|61.74M
2021-12-25 14:25:54|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US1263491094|4807|CSG Systems Stock Price Today   CSGS Live Ticker - Investing.com|1.82B|1820000000|57.84|168,084|28.02%|42.58-58.29|57.6-58.12|57.78|31504848|0.83|27.14|1.03B|1030000000|2.13|1.00|1.87%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.88|0.825|246.97M|240M|2021-08-05|Aug 05, 2021|06/2021|0.82|0.79|238.48M|235M|2021-05-05|May 05, 2021|03/2021|0.82|0.78|236.67M|230M|2021-02-03|Feb 03, 2021|12/2020|0.9|0.8|243.25M|230.39M|2020-11-04|Nov 04, 2020|09/2020|0.76|0.77|227.7M|227.27M|2020-08-05|Aug 05, 2020|06/2020|0.59|0.69|224.63M|222.83M|2020-05-06|May 06, 2020|03/2020|0.87|0.72|227.29M|226.6M|2020-02-05|Feb 05, 2020|12/2019|0.98|0.83|236.91M|232.1M
2021-12-25 14:25:57|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US24869P1049|3100|Dennys Stock Price Today   DENN Live Ticker - Investing.com|1B|1000000000|15.82|652,269|14.89%|13.33-20.02|15.52-15.85|15.57|63386061|1.7|28.13|370.65M|370650000|0.56|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.16|0.1551|103.79M|110.52M|2021-08-03|Aug 03, 2021|06/2021|0.18|0.1189|106.17M|99.47M|2021-05-04|May 04, 2021|03/2021|0.01|0.0291|80.58M|79.01M|2021-02-16|Feb 16, 2021|12/2020|-0.05|-0.037|80.11M|81.47M|2020-10-27|Oct 27, 2020|09/2020|0.01|-0.0371|71.64M|71.93M|2020-07-28|Jul 28, 2020|06/2020|-0.25|-0.19|40.16M|43.64M|2020-05-14|May 14, 2020|03/2020|0.17|0.11|96.7M|98.72M|2020-02-11|Feb 11, 2020|12/2019|0.23|0.17|113.84M|106.93M
2021-12-25 14:26:01|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US4219061086|44200|Healthcare Services Stock Price Today   HCSG Live Ticker - Investing.com|1.28B|1280000000|17.16|991,165|-36.61%|16.25-35.8|17.11-17.44|17.07|74539000|0.3|18.01|1.64B|1640000000|0.95|0.84|5.05%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.13|0.2653|415.59M|410.48M|2021-07-21|Jul 21, 2021|06/2021|0.13|0.298|398.17M|407.46M|2021-04-21|Apr 21, 2021|03/2021|0.33|0.2733|407.75M|405M|2021-02-10|Feb 10, 2021|12/2020|0.37|0.2941|423.18M|423.07M|2020-10-21|Oct 21, 2020|09/2020|0.37|0.2715|435.95M|437.75M|2020-07-21|Jul 21, 2020|06/2020|0.31|0.26|452.03M|449.42M|2020-04-21|Apr 21, 2020|03/2020|0.27|0.26|449.15M|448.16M|2020-02-11|Feb 11, 2020|12/2019|0.25|0.25|446.96M|442.83M
2021-12-25 14:26:05|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US02081G2012|296|Alphatecs Stock Price Today   ATEC Live Ticker - Investing.com|1.23B|1230000000|12.38|936,301|-12.2%|10.31-19.36|12.05-12.52|12.1|99293042|1.71|-|213.2M|213200000|-1.52|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.43|-0.2311|62.88M|59.19M|2021-08-03|Aug 03, 2021|06/2021|-0.39|-0.1917|62.25M|49.22M|2021-05-06|May 06, 2021|03/2021|-0.26|-0.195|44.12M|41.14M|2021-03-04|Mar 04, 2021|12/2020|-0.35|-0.26|43.95M|43.75M|2020-11-05|Nov 05, 2020|09/2020|-0.24|-0.2071|41.16M|39.41M|2020-08-06|Aug 06, 2020|06/2020|-0.25|-0.29|29.63M|17.61M|2020-05-11|May 11, 2020|03/2020|-0.33|-0.19|30.12M|29.74M|2020-03-05|Mar 05, 2020|12/2019|-0.28|-0.17|32.35M|30.83M
2021-12-25 14:26:08|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US37637Q1058|2978|Glacier Stock Price Today   GBCI Live Ticker - Investing.com|6.22B|6220000000|56.03|384,720|22.49%|43.97-67.35|55.23-56.54|55.9|111000000|0.89|16.95|397.03M|397030000|3.31|1.28|2.32%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.79|0.7167|197.43M|195.15M|2021-07-22|Jul 22, 2021|06/2021|0.81|0.7243|190.99M|199.14M|2021-04-22|Apr 22, 2021|03/2021|0.85|0.75|196.93M|202.49M|2021-01-28|Jan 28, 2021|12/2020|0.86|0.745|210.46M|199.34M|2020-10-22|Oct 22, 2020|09/2020|0.81|0.6333|205.07M|192.31M|2020-07-23|Jul 23, 2020|06/2020|0.66|0.5|189.44M|178.32M|2020-04-23|Apr 23, 2020|03/2020|0.46|0.49|167.64M|166.78M|2020-01-23|Jan 23, 2020|12/2019|0.62|0.59|164.87M|164.64M
2021-12-25 14:26:15|01555|15852|/equities/cutera|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US2321091082|323|Cutera Stock Price Today   CUTR Live Ticker - Investing.com|705.52M|705520000|39.29|148,034|77.46%|21.4-60.35|38.06-39.47|38.43|17956709|1.59|105.84|215.58M|215580000|0.37|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.08|-0.046|57.38M|51.52M|2021-08-04|Aug 04, 2021|06/2021|0.39|-0.058|58.59M|50.16M|2021-05-05|May 05, 2021|03/2021|-0.02|-0.218|49.67M|39.37M|2021-02-17|Feb 17, 2021|12/2020|0.12|-0.108|49.94M|44.53M|2020-11-04|Nov 04, 2020|09/2020|-0.13|-0.46|39.13M|34.61M|2020-08-06|Aug 06, 2020|06/2020|-0.67|-0.7|26.37M|20.69M|2020-05-07|May 07, 2020|03/2020|-0.86|-0.41|32.24M|33.04M|2020-02-26|Feb 26, 2020|12/2019|-0.15|-0.03|51.8M|50.78M
2021-12-25 14:26:18|01556|17245|/equities/surmodics|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US8688731004|370|SurModics Stock Price Today   SRDX Live Ticker - Investing.com|673.61M|673610000|48.20|51,883|24.74%|38.87-62.27|47.48-48.33|47.89|13975286|1.02|160.69|105.13M|105130000|0.3|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.1|-0.2625|23.97M|23.06M|2021-08-04|Aug 04, 2021|06/2021|-0.17|-0.1825|23.87M|23.31M|2021-04-28|Apr 28, 2021|03/2021|0.62|0.555|35M|32.96M|2021-02-09|Feb 09, 2021|12/2020|0.02|-0.065|22.3M|22.55M|2020-11-04|Nov 04, 2020|09/2020|-0.18|-0.1175|22.54M|20.77M|2020-08-05|Aug 05, 2020|06/2020|0.21|0.14|26.88M|23.75M|2020-04-29|Apr 29, 2020|03/2020|0.04|-0.14|22.82M|20.84M|2020-02-05|Feb 05, 2020|12/2019|0.05|-0.08|22.62M|22.08M
2021-12-25 14:26:20|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US2383371091|8168|Dave &amp; Buster’s Entertainment Stock Price Today   PLAY Live Ticker - Investing.com|1.91B|1910000000|39.47|1,283,495|33.43%|26.81-51.73|38.36-39.62|38.57|48422820|2|80.09|1.08B|1080000000|0.49|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||29|2021-12-07|Dec 07, 2021|10/2021|0.21|0.1255|317.98M|319.74M|2021-09-09|Sep 09, 2021|07/2021|1.07|0.5812|377.64M|358.46M|2021-06-10|Jun 10, 2021|04/2021|0.4|-0.1617|265.34M|246.33M|2021-03-31|Mar 31, 2021|01/2021|-1.19|-1.25|116.82M|101.74M|2020-12-10|Dec 10, 2020|10/2020|-1.01|-1.11|109.05M|109.4M|2020-09-10|Sep 10, 2020|07/2020|-1.24|-1.4|50.83M|78.52M|2020-06-11|Jun 11, 2020|04/2020|-1.37|-0.94|159.81M|167.83M|2020-04-02|Apr 02, 2020|01/2020|0.8|0.69|347.16M|344.46M
2021-12-25 14:26:23|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US69007J1060|2072|Outfront Media Inc Stock Price Today   OUT Live Ticker - Investing.com|3.77B|3770000000|25.89|1,111,385|34.56%|16.98-28.99|25.66-26.22|25.99|145617792|1.8|-|1.34B|1340000000|-0.41|0.40|1.63%|Feb 24, 2022|2022-02-24||||||||||30|2021-11-04|Nov 04, 2021|09/2021|0.18|0.0541|399.2M|387.82M|2021-08-05|Aug 05, 2021|06/2021|-0.05|-0.1139|341M|327.53M|2021-05-04|May 04, 2021|03/2021|-0.52|-0.4562|259.2M|272.68M|2021-02-25|Feb 25, 2021|12/2020|-0.02|-0.0385|335.8M|317.38M|2020-11-04|Nov 04, 2020|09/2020|-0.14|-0.1705|282.3M|284.77M|2020-08-05|Aug 05, 2020|06/2020|-0.44|-0.41|232.9M|234.08M|2020-05-08|May 08, 2020|03/2020|0.04|0.02|385.3M|377.4M|2020-02-25|Feb 25, 2020|12/2019|0.31|0.41|488.1M|482.67M
2021-12-25 14:26:26|01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH||USD|Information Technology|IT Services|United States|US70434P1030|281|Paya Holdings Inc Stock Price Today   PAYA Live Ticker - Investing.com|899.05M|899050000|6.81|1,076,914|-52.61%|5.83-15|6.57-6.85|6.74|132019818|-|-|388.35M|388350000|-0.04|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||10|2021-11-05|Nov 05, 2021|09/2021|0.04|0.09|63.1M|63.79M|2021-08-06|Aug 06, 2021|06/2021|0.11|0.0775|63.9M|60.81M|2021-05-07|May 07, 2021|03/2021|0.08|0.0769|55.3M|54.85M|2021-03-08|Mar 08, 2021|12/2020|0.09|0.092|54M|53.31M|2020-11-09|Nov 09, 2020|09/2020|0.01|0.005|51.8M|51.25M|2020-09-02|Sep 02, 2020|06/2020|-0.01|--|51.1M|--|2020-05-07|May 07, 2020|03/2020|0.02|--|206.0M|--|2020-03-13|Mar 13, 2020|12/2019|0.02|--|206.0M|--
2021-12-25 14:26:28|01560|17255|/equities/standard-parking|R2000GROWTH||USD|Industrials|Commercial Services &amp; Supplies|United States|US78469C1036|10400|SP Plus Corp Stock Price Today   SP Live Ticker - Investing.com|643.27M|643270000|27.70|71,315|-4.45%|25.29-36.67|27.45-28.1|27.57|23222864|1.66|25.42|1.08B|1080000000|1.09|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.5025|161.6M|161.8M|2021-07-28|Jul 28, 2021|06/2021|0.49|0.2425|141.2M|141.1M|2021-04-28|Apr 28, 2021|03/2021|0.27|0.0025|128.7M|128.85M|2021-02-17|Feb 17, 2021|12/2020|0.02|0.16|119M|119M|2020-11-05|Nov 05, 2020|09/2020|0.62|-0.34|118.1M|124.73M|2020-08-06|Aug 06, 2020|06/2020|-0.86|-0.02|93M|222.72M|2020-05-07|May 07, 2020|03/2020|0.64|0.54|218.8M|317.08M|2020-02-19|Feb 19, 2020|12/2019|0.55|0.6|231.9M|235.06M
2021-12-25 14:26:31|01561|101907|/equities/sportsmans|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US84920Y1064|5000|Sportsmans Stock Price Today   SPWH Live Ticker - Investing.com|504.18M|504180000|11.49|951,304|-35.88%|10.49-18.05|11.29-11.68|11.49|43879984|0.9|6.46|1.53B|1530000000|1.78|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||30|2021-12-08|Dec 08, 2021|10/2021|0.51|0.5467|401.01M|385.94M|2021-09-01|Sep 01, 2021|07/2021|0.44|0.49|361.78M|349.39M|2021-06-02|Jun 02, 2021|04/2021|0.28|-0.09|326.99M|238.19M|2021-03-31|Mar 31, 2021|01/2021|0.75|0.4383|438.2M|377.04M|2020-12-02|Dec 02, 2020|10/2020|0.71|0.4733|385.75M|323.67M|2020-09-02|Sep 02, 2020|07/2020|0.76|0.27|380.99M|281.55M|2020-06-04|Jun 04, 2020|04/2020|0.01|-0.09|246.84M|212.62M|2020-03-26|Mar 26, 2020|01/2020|0.21|0.19|258.15M|251.77M
2021-12-25 14:26:34|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US4489475073|1645|IDT Stock Price Today   IDT Live Ticker - Investing.com|1.14B|1140000000|44.31|207,369|253.35%|11.85-67.3|43.62-45.23|44.75|25761874|1.14|13.57|1.47B|1470000000|3.26|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||34|2021-12-07|Dec 07, 2021|10/2021|-0.1|--|370.1M|--|2021-10-06|Oct 06, 2021|07/2021|1.46|--|390.0M|--|2021-06-03|Jun 03, 2021|04/2021|-0.14|--|373.8M|--|2021-03-04|Mar 04, 2021|01/2021|0.51|--|339.8M|--|2020-12-03|Dec 03, 2020|10/2020|-0.14|--|343.4M|--|2020-10-01|Oct 01, 2020|07/2020|-0.14|--|360.3M|--|2020-06-04|Jun 04, 2020|04/2020|-0.14|--|321.3M|--|2020-03-05|Mar 05, 2020|01/2020|0.11|--|323.9M|--
2021-12-25 14:26:37|01563|17480|/equities/vasco-data-securi|R2000GROWTH||USD|Information Technology|Software|United States|US68287N1000|861|VASCO Stock Price Today   OSPN Live Ticker - Investing.com|675.67M|675670000|16.93|204,977|-20.52%|15.59-29.17|16.39-17.05|16.55|39909506|0.53|-|208.26M|208260000|-0.47|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.0334|-0.13|52.28M|51.38M|2021-08-04|Aug 04, 2021|06/2021|-0.0465|-0.0425|52.28M|52.17M|2021-05-04|May 04, 2021|03/2021|-0.1567|-0.078|50.78M|49.1M|2021-02-23|Feb 23, 2021|12/2020|0.0379|0.0127|52.93M|42.43M|2020-11-02|Nov 02, 2020|09/2020|-0.04|-0.045|51.44M|58.65M|2020-08-11|Aug 11, 2020|06/2020|-0.05|-0.02|54.95M|57.13M|2020-05-05|May 05, 2020|03/2020|0.00|-0.09|56.49M|50.35M|2020-03-03|Mar 03, 2020|12/2019|0.13|0.1|71M|66.1M
2021-12-25 14:26:40|01564|16968|/equities/us-auto-parts-network|R2000GROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US14427M1071|1649|US Auto Parts Stock Price Today   PRTS Live Ticker - Investing.com|628.38M|628380000|11.96|976,380|-9.19%|11.28-22.53|11.27-11.98|11.69|52540398|2.57|-|563.92M|563920000|-0.18|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.09|-0.05|141.85M|133.76M|2021-08-05|Aug 05, 2021|06/2021|0.04|-0.045|157.54M|133.35M|2021-05-10|May 10, 2021|03/2021|-0.06|-0.0575|144.8M|117.51M|2021-03-08|Mar 08, 2021|12/2020|-0.07|-0.06|119.73M|91.97M|2020-11-09|Nov 09, 2020|09/2020|0.03|-0.004|117.41M|92.83M|2020-08-10|Aug 10, 2020|06/2020|0.03|-0.01|118.93M|82.09M|2020-05-06|May 06, 2020|03/2020|-0.03|0.00|87.82M|81.97M|2020-03-09|Mar 09, 2020|12/2019|-0.7|-0.06|62.96M|64.53M
2021-12-25 14:26:43|01565|1096422|/equities/si-bone-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US8257041090|295|Si-Bone Inc Stock Price Today   SIBN Live Ticker - Investing.com|732.76M|732760000|21.88|361,156|-27.81%|18.48-37.21|20.75-22.02|21.24|33489778|-|-|87.06M|87060000|-1.56|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||20|2021-11-08|Nov 08, 2021|09/2021|-0.48|-0.4171|22.29M|22.49M|2021-08-02|Aug 02, 2021|06/2021|-0.42|-0.398|22.19M|21.74M|2021-05-03|May 03, 2021|03/2021|-0.37|-0.399|20.44M|18.93M|2021-03-08|Mar 08, 2021|12/2020|-0.28|-0.3021|22.14M|22.08M|2020-11-02|Nov 02, 2020|09/2020|-0.33|-0.3872|20.37M|16.51M|2020-08-03|Aug 03, 2020|06/2020|-0.44|-0.64|14.05M|8.78M|2020-05-04|May 04, 2020|03/2020|-0.47|-0.38|16.82M|17.87M|2020-03-09|Mar 09, 2020|12/2019|-0.36|-0.35|19.81M|19.29M
2021-12-25 14:26:46|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US92243A2006|16|Biota Stock Price Today   VXRT Live Ticker - Investing.com|865.92M|865920000|6.900|3,760,598|1.77%|4.87-24.84|6.55-7|6.92|125496066|0.17|-|1.18M|1180000|-0.54|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||32|2021-11-04|Nov 04, 2021|09/2021|-0.14|-0.144|200K|118.4K|2021-08-05|Aug 05, 2021|06/2021|-0.13|-0.1425|112K|549.25K|2021-05-03|May 03, 2021|03/2021|-0.14|-0.1|506K|617K|2021-02-25|Feb 25, 2021|12/2020|-0.13|-0.055|356K|4.35M|2020-11-12|Nov 12, 2020|09/2020|-0.08|-0.0933|265K|1.07M|2020-08-06|Aug 06, 2020|06/2020|-0.12|-0.06|523K|1.27M|2020-05-12|May 12, 2020|03/2020|-0.02|-0.04|2.9M|2.8M|2020-03-19|Mar 19, 2020|12/2019|-0.13|-0.13|3.92M|600K
2021-12-25 14:26:50|01567|17460|/equities/usa-technologies|R2000GROWTH||USD|Information Technology|IT Services|United States|US1381031061|0|USA Technologies Stock Price Today   CTLP Live Ticker - Investing.com|577.68M|577680000|8.14|232,176|-29.28%|7.25-13.23|7.81-8.3|8.11|70968164|2.05|-|175.84M|175840000|-0.06|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.02|-0.0275|45.78M|47.42M|2021-09-02|Sep 02, 2021|06/2021|0.04|-0.0475|49.02M|46.69M|2021-05-06|May 06, 2021|03/2021|-0.03|-0.03|42.76M|41.51M|2021-02-04|Feb 04, 2021|12/2020|-0.0147|-0.0267|38.29M|40.52M|2020-11-05|Nov 05, 2020|09/2020|-0.0867|-0.0325|36.88M|34.49M|2020-09-10|Sep 10, 2020|06/2020|-0.1709|-0.12|32.6M|33.79M|2020-06-24|Jun 24, 2020|03/2020|-0.11|-0.03|43.1M|43.26M|2020-02-19|Feb 19, 2020|12/2019|-0.06|-0.06|44.05M|41.27M
2021-12-25 14:26:52|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US75901B1070|306|Regenxbio Inc Stock Price Today   RGNX Live Ticker - Investing.com|1.49B|1490000000|34.78|403,716|-28.61%|27.02-50.13|34.36-36.35|34.36|42769208|0.93|-|93.14M|93140000|-5.16|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||24|2021-11-02|Nov 02, 2021|09/2021|-1.37|-1.03|30.77M|33.17M|2021-08-09|Aug 09, 2021|06/2021|-1.36|-1.12|22.04M|21.17M|2021-05-05|May 05, 2021|03/2021|-1.2|-1.28|18.88M|18.59M|2021-03-01|Mar 01, 2021|12/2020|-1.24|-1.11|21.45M|26.31M|2020-11-04|Nov 04, 2020|09/2020|0.23|-0.9971|98.91M|21.45M|2020-08-06|Aug 06, 2020|06/2020|-0.91|-0.89|16.57M|20.46M|2020-05-07|May 07, 2020|03/2020|-1.08|-0.84|17.64M|19.62M|2020-02-26|Feb 26, 2020|12/2019|-0.72|-0.67|11.77M|39.67M
2021-12-25 14:26:56|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Household Products|United States|US1535272058|6500|Central Garden&amp;Pet A Stock Price Today   CENTA Live Ticker - Investing.com|2.58B|2580000000|46.83|190,157|34.38%|34.64-55.82|46.76-47.28|46.9|55149270|0.54|18.81|3.3B|3300000000|2.74|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||31|2021-11-22|Nov 22, 2021|09/2021|-0.06|-0.2425|739.13M|729.03M|2021-08-04|Aug 04, 2021|06/2021|1.37|1.01|1.04B|954.2M|2021-05-05|May 05, 2021|03/2021|1.32|1.1|935.25M|874.87M|2021-02-03|Feb 03, 2021|12/2020|0.29|0.015|592.23M|555.53M|2020-11-23|Nov 23, 2020|09/2020|0.24|-0.04|675.97M|596.73M|2020-08-05|Aug 05, 2020|06/2020|1.32|0.83|833.48M|727.67M|2020-05-06|May 06, 2020|03/2020|0.78|0.74|703.23M|693.23M|2020-02-05|Feb 05, 2020|12/2019|-0.08|-0.12|482.83M|474.77M
2021-12-25 14:26:59|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE||USD|Utilities|Independent Power and Renewable Electricity Producers|United States|US18539C2044|301|Clearway Energy Inc Class C Stock Price Today   CWEN Live Ticker - Investing.com|7.24B|7240000000|35.86|735,977|9.76%|24.93-39.75|35.62-36.09|35.91|201854943|0.7|115.97|1.25B|1250000000|0.29|1.36|3.68%|Mar 03, 2022|2022-03-03||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.18|0.8717|351M|393.14M|2021-08-03|Aug 03, 2021|06/2021|0.7512|0.79|380M|373.39M|2021-05-06|May 06, 2021|03/2021|0.03|-0.18|237M|269.46M|2021-03-01|Mar 01, 2021|12/2020|-0.2|0.8633|280M|286.09M|2020-11-05|Nov 05, 2020|09/2020|0.5416|0.7333|332M|377.64M|2020-08-06|Aug 06, 2020|06/2020|0.685|0.71|329M|346.35M|2020-05-07|May 07, 2020|03/2020|-0.26|-0.03|258M|256.01M|2020-02-27|Feb 27, 2020|12/2019|-0.06|0.44|235M|235M
2021-12-25 14:27:02|01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US41043F2083|4700|Hanger Stock Price Today   HNGR Live Ticker - Investing.com|674.3M|674300000|17.42|177,497|-21.18%|16.16-26.69|17.14-17.5|17.33|38708566|1.39|15.51|1.09B|1090000000|1.12|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||27|2021-11-08|Nov 08, 2021|09/2021|0.39|0.27|289.83M|286.31M|2021-08-04|Aug 04, 2021|06/2021|0.27|0.185|280.82M|271.23M|2021-05-05|May 05, 2021|03/2021|-0.08|-0.235|237.47M|238.8M|2021-03-01|Mar 01, 2021|12/2020|0.36|-0.05|277.34M|261.06M|2020-11-04|Nov 04, 2020|09/2020|0.2|-0.01|256.64M|244.76M|2020-08-05|Aug 05, 2020|06/2020|0.35|-0.33|233.43M|184.07M|2020-05-07|May 07, 2020|03/2020|-0.28|-0.23|233.74M|241.48M|2020-03-11|Mar 11, 2020|12/2019|0.45|0.45|300.89M|300.76M
2021-12-25 14:27:06|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US0296831094|426|American Software Stock Price Today   AMSWA Live Ticker - Investing.com|863.57M|863570000|25.78|115,721|57.1%|16.31-33.26|25.33-26.06|25.72|33497763|0.66|74.94|116.73M|116730000|0.34|0.44|1.71%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-18|Nov 18, 2021|10/2021|0.12|0.0684|31.21M|29.69M|2021-08-25|Aug 25, 2021|07/2021|0.11|0.0502|29.27M|28.52M|2021-06-08|Jun 08, 2021|04/2021|0.11|0.0592|28.57M|28.7M|2021-02-24|Feb 24, 2021|01/2021|0.09|0.0467|27.68M|27.9M|2020-11-19|Nov 19, 2020|10/2020|0.05|0.045|27.88M|27.9M|2020-08-26|Aug 26, 2020|07/2020|0.09|0.05|27.28M|28.5M|2020-06-18|Jun 18, 2020|04/2020|0.04|0.06|29.27M|28.41M|2020-02-20|Feb 20, 2020|01/2020|0.12|0.07|30.6M|27.88M
2021-12-25 14:27:09|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US20369C1062|28|Community Healthcare Trust Inc Stock Price Today   CHCT Live Ticker - Investing.com|1.07B|1070000000|45.37|95,697|-3.24%|42.55-52.54|45.25-45.63|45.59|23566649|0.54|53.73|87.45M|87450000|0.85|1.73|3.97%|Feb 24, 2022|2022-02-24||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.2|0.25|22.45M|22.56M|2021-08-03|Aug 03, 2021|06/2021|0.22|0.2367|22.01M|21.72M|2021-05-04|May 04, 2021|03/2021|0.21|0.2367|20.78M|20.52M|2021-02-16|Feb 16, 2021|12/2020|0.21|0.2367|19.73M|19.54M|2020-11-03|Nov 03, 2020|09/2020|0.22|0.2167|18.94M|18.33M|2020-08-04|Aug 04, 2020|06/2020|0.19|0.2|17.83M|17.92M|2020-05-05|May 05, 2020|03/2020|0.18|0.18|17.43M|16.95M|2020-02-25|Feb 25, 2020|12/2019|0.09|0.15|16.29M|16.19M
2021-12-25 14:27:11|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US89377M1099|110|TransMedics Group Inc Stock Price Today   TMDX Live Ticker - Investing.com|583.69M|583690000|21.02|215,513|11.99%|17.24-49.5|20.38-21.32|20.89|27768313|-|-|28.22M|28220000|-1.38|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||14|2021-11-09|Nov 09, 2021|09/2021|-0.47|-0.3553|5.37M|6.34M|2021-08-05|Aug 05, 2021|06/2021|-0.39|-0.2821|8.17M|7.42M|2021-05-04|May 04, 2021|03/2021|-0.29|-0.2907|7.05M|7.1M|2021-03-02|Mar 02, 2021|12/2020|-0.23|-0.2488|7.63M|6.06M|2020-11-04|Nov 04, 2020|09/2020|-0.19|-0.3203|7.09M|5.55M|2020-08-05|Aug 05, 2020|06/2020|-0.36|-0.42|3.39M|2.75M|2020-05-06|May 06, 2020|03/2020|-0.42|-0.4|7.53M|7.14M|2020-03-02|Mar 02, 2020|12/2019|-0.43|-0.39|6.06M|6.97M
2021-12-25 14:27:14|01575|1163504|/equities/allovir-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US0198181036|110|Allovir Inc Stock Price Today   ALVR Live Ticker - Investing.com|849.59M|849590000|13.70|187,958|-66.14%|13.25-48.31|13.26-13.91|13.6|62014196|-|-|-|-|-2.23|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||9|2021-11-05|Nov 05, 2021|09/2021|-0.72|-0.5509|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.6|-0.455|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.5|-0.4015|0.00|0.00|2021-02-11|Feb 11, 2021|12/2020|-0.41|-0.41|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-0.58|-0.33|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|-4.43|-0.31|0.00|--|2020-07-06|Jul 06, 2020|03/2019|-0.04|--|165.0K|--|2020-07-06|Jul 06, 2020|12/2019|-0.34|--|165.0K|--
2021-12-25 14:27:16|01576|992763|/equities/forterra-inc|R2000GROWTH||USD|Materials|Construction Materials|United States|US34960W1062|4581|Forterra Inc Stock Price Today   FRTA Live Ticker - Investing.com|1.6B|1600000000|23.88|140,022|37.4%|16.58-23.95|23.86-23.9|23.83|66973045|2.27|14.67|1.77B|1770000000|1.63|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.596|0.6384|526.6M|459.35M|2021-07-28|Jul 28, 2021|06/2021|0.5876|0.5301|492.8M|436.13M|2021-04-28|Apr 28, 2021|03/2021|0.1893|-0.031|368.1M|339.05M|2021-02-24|Feb 24, 2021|12/2020|0.33|0.0721|379.9M|376.8M|2020-10-28|Oct 28, 2020|09/2020|0.5976|0.4896|457.6M|468.15M|2020-07-27|Jul 27, 2020|06/2020|0.522|0.25|426.19M|411.54M|2020-04-29|Apr 29, 2020|03/2020|-0.14|-0.23|330.88M|303.8M|2020-02-27|Feb 27, 2020|12/2019|-0.0364|-0.15|363.15M|345.88M
2021-12-25 14:27:21|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US68403P2039|0|Oramed Stock Price Today   ORMP Live Ticker - Investing.com|591.1M|591100000|15.52|807,926|241.85%|4.12-31.54|14.85-15.64|15.38|38086020|1.81|-|2.7M|2700000|-0.79|N/A|N/A|Apr 11, 2022|2022-04-11||||||||||25|2021-12-01|Dec 01, 2021|08/2021|-0.19|-0.185|700K|1.06M|2021-07-14|Jul 14, 2021|05/2021|-0.17|-0.15|700K|700K|2021-04-12|Apr 12, 2021|02/2021|-0.17|-0.1767|700K|688.33K|2021-01-13|Jan 13, 2021|11/2020|-0.195|-0.2025|700K|676.33K|2020-10-28|Oct 28, 2020|08/2020|-0.13|-0.22|690.5K|1.68M|2020-07-29|Jul 29, 2020|05/2020|-0.1|-0.19|700K|1.03M|2020-04-29|Apr 29, 2020|02/2020|-0.21|-0.17|700K|450K|2020-01-08|Jan 08, 2020|11/2019|-0.15|-0.23|700K|650K
2021-12-25 14:27:24|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Personal Products|United States|US0798231009|355|Bellring Brands LLC Stock Price Today   BRBR Live Ticker - Investing.com|3.7B|3700000000|27.01|511,991|8.39%|20.36-34.19|26.98-27.73|27.31|137037348|-|38.54|1.25B|1250000000|0.7|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||14|2021-11-18|Nov 18, 2021|09/2021|0.25|0.2551|340M|357.87M|2021-08-05|Aug 05, 2021|06/2021|0.3|0.2156|342.6M|292.27M|2021-05-06|May 06, 2021|03/2021|0.15|0.1189|282.1M|269.98M|2021-02-04|Feb 04, 2021|12/2020|0.23|0.2245|282.4M|271.23M|2020-11-19|Nov 19, 2020|09/2020|0.25|0.1858|282.6M|262.13M|2020-08-06|Aug 06, 2020|06/2020|0.08|0.17|204.2M|249.8M|2020-05-07|May 07, 2020|03/2020|0.11|0.09|257.5M|234.43M|2020-02-06|Feb 06, 2020|12/2019|0.16|0.2|244M|239.28M
2021-12-25 14:27:26|01579|16757|/equities/napco-security-te|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US6304021057|1102|NAPCO Stock Price Today   NSSC Live Ticker - Investing.com|914.68M|914680000|49.83|60,643|86.98%|25.27-52|48.99-50.29|49.38|18356084|1.27|45.12|121.91M|121910000|1.1|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||32|2021-11-08|Nov 08, 2021|09/2021|0.42|0.2476|31.05M|29.53M|2021-09-13|Sep 13, 2021|06/2021|0.27|0.2497|35.43M|29.8M|2021-05-10|May 10, 2021|03/2021|0.24|0.1767|28.23M|27.68M|2021-02-08|Feb 08, 2021|12/2020|0.17|0.11|27.21M|24.17M|2020-11-02|Nov 02, 2020|09/2020|0.13|0.0935|23.17M|24.12M|2020-09-08|Sep 08, 2020|06/2020|-0.1|0.18|23.01M|26.44M|2020-05-04|May 04, 2020|03/2020|0.2|0.17|26.24M|26.17M|2020-02-03|Feb 03, 2020|12/2019|0.19|0.18|25.83M|27.04M
2021-12-25 14:27:29|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US22041X1028|2411|Corsair Gaming Inc Stock Price Today   CRSR Live Ticker - Investing.com|2.11B|2110000000|22.38|1,202,563|-38.43%|20.05-49.47|21.93-22.69|22.21|94343994|-|18.77|1.95B|1950000000|1.19|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||10|2021-11-02|Nov 02, 2021|09/2021|0.16|0.2398|391.12M|391.11M|2021-08-03|Aug 03, 2021|06/2021|0.36|0.3872|472.9M|475.23M|2021-05-04|May 04, 2021|03/2021|0.58|0.3341|529.41M|453.26M|2021-02-09|Feb 09, 2021|12/2020|0.53|0.4434|556.34M|530.01M|2020-11-10|Nov 10, 2020|09/2020|0.54|0.2619|457.1M|400.25M|2020-09-02|Sep 02, 2020|06/2020|0.334|--|380.41M|--|2020-08-21|Aug 21, 2020|03/2020|0.01|--|308.5M|--|2020-08-21|Aug 21, 2020|06/2019|-0.05|--|240.9M|--
2021-12-25 14:27:32|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US03674X1063|506|Antero Resources Corp Stock Price Today   AR Live Ticker - Investing.com|5.67B|5670000000|18.05|6,589,437|213.91%|5.13-21.99|17.95-18.39|18.11|313929992|4.39|-|3.53B|3530000000|-3.24|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.19|0.3049|1.48B|1.24B|2021-07-28|Jul 28, 2021|06/2021|0.1352|0.2558|1.09B|1.16B|2021-04-28|Apr 28, 2021|03/2021|0.62|0.5533|1.2B|1.22B|2021-02-17|Feb 17, 2021|12/2020|-0.03|0.0662|1.31B|1.07B|2020-10-29|Oct 29, 2020|09/2020|0.05|0.0505|380.59M|381M|2020-07-29|Jul 29, 2020|06/2020|-0.37|-0.16|484.91M|936.63M|2020-04-29|Apr 29, 2020|03/2020|-0.13|-0.01|1.32B|944.96M|2020-02-12|Feb 12, 2020|12/2019|-0.02|-0.09|952.74M|1.02B
2021-12-25 14:27:35|01582|1095982|/equities/tpg-pace|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US00436Q1067|770|Accel Entertainment Inc Stock Price Today   ACEL Live Ticker - Investing.com|1.24B|1240000000|13.19|224,139|21.45%|9.14-14.1|12.96-13.29|13.02|94067179|1.18|54.66|616.8M|616800000|0.24|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||13|2021-11-03|Nov 03, 2021|09/2021|0.1828|0.1865|193.35M|188.52M|2021-08-04|Aug 04, 2021|06/2021|0.2718|0.2134|201.97M|202.24M|2021-05-10|May 10, 2021|03/2021|0.1173|0.0804|147.07M|132.7M|2021-03-15|Mar 15, 2021|12/2020|-0.035|-0.0367|74.41M|80.83M|2020-11-05|Nov 05, 2020|09/2020|0.18|0.18|136.33M|130.4M|2020-08-06|Aug 06, 2020|06/2020|-0.17|-0.17|379K|7.8M|2020-05-11|May 11, 2020|03/2020|0.07|0.07|105M|95.44M|2020-03-16|Mar 16, 2020|12/2019|0.02|0.11|121.4M|121.4M
2021-12-25 14:27:38|01583|15858|/equities/calavo-growers|R2000GROWTH||USD|Consumer Staples|Food Products|United States|US1282461052|3971|Calavo Growers Stock Price Today   CVGW Live Ticker - Investing.com|744.6M|744600000|42.12|172,563|-39.22%|33.25-85.4|41.87-42.68|42.56|17677965|0.9|-|1.06B|1060000000|-0.67|1.15|2.85%|Mar 08, 2022|2022-03-08||||||||||31|2021-12-20|Dec 20, 2021|10/2021|-0.08|-0.108|273.42M|268.48M|2021-09-08|Sep 08, 2021|07/2021|-0.17|-0.048|285.01M|281.67M|2021-06-08|Jun 08, 2021|04/2021|0.43|0.445|276.82M|267.12M|2021-03-10|Mar 10, 2021|01/2021|0.17|0.2067|220.58M|221.05M|2020-12-21|Dec 21, 2020|10/2020|0.34|0.64|234.43M|256.07M|2020-09-08|Sep 08, 2020|07/2020|0.73|0.72|270.43M|325.37M|2020-06-08|Jun 08, 2020|04/2020|0.4|0.53|281.17M|311.53M|2020-03-10|Mar 10, 2020|01/2020|0.07|0.52|273.35M|266.5M
2021-12-25 14:27:42|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE||USD|Utilities|Water Utilities|United States|US5966801087|348|Middlesex Water Stock Price Today   MSEX Live Ticker - Investing.com|1.97B|1970000000|112.43|93,604|57.91%|67.09-116.39|111.72-114.87|113.33|17497015|0.35|52.77|143.74M|143740000|2.13|1.16|1.13%|Mar 04, 2022|2022-03-04||||||||||31|2021-10-29|Oct 29, 2021|09/2021|0.65|0.795|39.87M|41M|2021-07-30|Jul 30, 2021|06/2021|0.62|0.585|36.7M|36M|2021-05-05|May 05, 2021|03/2021|0.39|0.46|32.54M|33M|2021-02-25|Feb 25, 2021|12/2020|0.47|0.425|34.63M|34M|2020-10-30|Oct 30, 2020|09/2020|0.72|0.7|39.92M|39M|2020-07-31|Jul 31, 2020|06/2020|0.55|0.51|35.28M|35M|2020-05-05|May 05, 2020|03/2020|0.44|0.38|31.77M|32M|2020-02-27|Feb 27, 2020|12/2019|0.46|0.41|32.74M|34.65M
2021-12-25 14:27:45|01585|1163804|/equities/pae-inc|R2000GROWTH||USD|Industrials|Aerospace &amp; Defense|United States|US69290Y1091|20000|PAE Inc Stock Price Today   PAE Live Ticker - Investing.com|923.72M|923720000|9.920|1,559,289|14.29%|5.62-10.115|9.91-9.93|9.91|93117234|-|14.61|2.97B|2970000000|0.68|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||11|2021-11-04|Nov 04, 2021|09/2021|0.31|0.1625|689.51M|770.52M|2021-08-05|Aug 05, 2021|06/2021|0.15|0.1727|747.2M|759.26M|2021-05-06|May 06, 2021|03/2021|0.14|0.1116|748.57M|735.45M|2021-03-11|Mar 11, 2021|12/2020|-0.07|0.0918|787.83M|715.53M|2020-11-05|Nov 05, 2020|09/2020|0.11|0.1525|666.24M|672M|2020-08-06|Aug 06, 2020|06/2020|0.17|0.11|643.3M|617.98M|2020-05-07|May 07, 2020|03/2020|-0.08|--|617.25M|--|2020-02-26|Feb 26, 2020|12/2019|-0.1593|--|697.09M|--
2021-12-25 14:27:48|01586|17014|/equities/quinstreet|R2000GROWTH||USD|Communication Services|Interactive Media &amp; Services|United States|US74874Q1004|614|QuinStreet Stock Price Today   QNST Live Ticker - Investing.com|994.81M|994810000|18.34|423,825|-17.91%|13.23-25.99|17.84-18.48|18.04|54242408|0.72|85.22|598.83M|598830000|0.22|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.17|0.16|159.61M|152.31M|2021-08-04|Aug 04, 2021|06/2021|0.17|0.1467|151.2M|142.61M|2021-05-05|May 05, 2021|03/2021|0.2|0.16|153.05M|147.59M|2021-02-03|Feb 03, 2021|12/2020|0.13|0.085|134.97M|120.13M|2020-10-28|Oct 28, 2020|09/2020|0.16|0.1133|139.27M|131.98M|2020-08-05|Aug 05, 2020|06/2020|0.14|0.04|116.96M|106.29M|2020-05-06|May 06, 2020|03/2020|0.13|0.19|128.66M|131.17M|2020-02-05|Feb 05, 2020|12/2019|0.12|0.12|118.1M|114.04M
2021-12-25 14:27:51|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US09180C1062|17200|BJs Restaurants Stock Price Today   BJRI Live Ticker - Investing.com|841.96M|841960000|36.13|380,940|-7.6%|28.85-63.42|35.31-36.33|35.99|23303694|2.13|-|992.77M|992770000|-0.78|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-21|Oct 21, 2021|09/2021|-0.13|0.0808|282.18M|292.27M|2021-07-29|Jul 29, 2021|06/2021|0.26|0.1721|290.28M|285.04M|2021-04-22|Apr 22, 2021|03/2021|-0.14|-0.6571|223.31M|205.78M|2021-02-11|Feb 11, 2021|12/2020|-0.8|-0.7167|197M|199.69M|2020-10-23|Oct 23, 2020|09/2020|-0.44|-0.6993|198.89M|180.01M|2020-07-23|Jul 23, 2020|06/2020|-0.99|-1.94|128.02M|128.64M|2020-05-07|May 07, 2020|03/2020|-0.22|-0.17|254.6M|264.35M|2020-02-20|Feb 20, 2020|12/2019|0.54|0.46|291.07M|292.17M
2021-12-25 14:27:55|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US2289031005|1200|CryoLife Stock Price Today   CRY Live Ticker - Investing.com|800.36M|800360000|20.35|161,754|-13.51%|16.95-32.34|19.89-20.38|19.93|39329580|1.52|942.13|358.44M|358440000|0.02|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.26|0.025|72.21M|72.4M|2021-07-29|Jul 29, 2021|06/2021|-0.06|0.00|76.15M|70.97M|2021-04-29|Apr 29, 2021|03/2021|-0.08|-0.0933|71.09M|62.97M|2021-02-11|Feb 11, 2021|12/2020|-0.09|-0.045|67.9M|66.53M|2020-11-04|Nov 04, 2020|09/2020|-0.08|-0.0925|65.13M|59.23M|2020-07-30|Jul 30, 2020|06/2020|-0.1|-0.18|53.77M|50.46M|2020-04-30|Apr 30, 2020|03/2020|-0.18|0.03|66.43M|66M|2020-02-13|Feb 13, 2020|12/2019|-0.02|0.03|69.7M|70.82M
2021-12-25 14:27:58|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US19459J1043|234|Collegium Pharmaceutical Inc Stock Price Today   COLL Live Ticker - Investing.com|677.15M|677150000|19.46|290,119|4.91%|17.22-26.91|19.27-19.67|19.22|34797153|0.98|7.34|325.77M|325770000|2.65|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.8746|0.96|78.84M|85.06M|2021-08-05|Aug 05, 2021|06/2021|0.8565|0.9629|82.94M|84.61M|2021-05-06|May 06, 2021|03/2021|0.9806|1|87.72M|81.78M|2021-02-25|Feb 25, 2021|12/2020|0.93|0.9657|76.27M|77.43M|2020-11-05|Nov 05, 2020|09/2020|1.03|0.8986|79.18M|77.45M|2020-08-05|Aug 05, 2020|06/2020|0.9467|0.86|78.06M|74.42M|2020-05-07|May 07, 2020|03/2020|0.8882|0.66|76.51M|76.65M|2020-02-27|Feb 27, 2020|12/2019|0.1578|0.05|74.2M|73.37M
2021-12-25 14:28:01|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US91359E1055|4|Universal Health RI Stock Price Today   UHT Live Ticker - Investing.com|812.45M|812450000|58.94|50,052|-9.41%|55.01-75.61|58.62-59.37|59.43|13784412|0.78|36.00|82.61M|82610000|1.64|2.82|4.76%|Mar 02, 2022|2022-03-02||||||||||30|2021-10-25|Oct 25, 2021|09/2021|0.39|--|21.21M|--|2021-07-26|Jul 26, 2021|06/2021|0.48|--|20.88M|--|2021-04-26|Apr 26, 2021|03/2021|0.41|--|20.70M|--|2021-02-25|Feb 25, 2021|12/2020|0.36|--|19.83M|--|2020-10-29|Oct 29, 2020|09/2020|0.38|--|19.69M|--|2020-07-27|Jul 27, 2020|06/2020|0.34|--|19.28M|--|2020-04-27|Apr 27, 2020|03/2020|0.33|--|19.21M|--|2020-02-26|Feb 26, 2020|12/2019|0.3|--|18.86M|--
2021-12-25 14:28:03|01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US38113L1070|178|Golden Nugget Online Gaming Inc Stock Price Today   GNOG Live Ticker - Investing.com|836.26M|836260000|10.69|610,828|-58.06%|9.36-27.18|10.45-10.94|10.73|78227941|-|17.92|185.2M|185200000|0.6|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.55|-0.06|35.64M|34.19M|2021-08-16|Aug 16, 2021|06/2021|-0.13|-0.11|31.69M|30.31M|2021-05-17|May 17, 2021|03/2021|0.905|-0.11|26.75M|26.7M|2021-03-23|Mar 23, 2021|12/2020|-0.5|0.00|23M|22.3M|2020-12-02|Dec 02, 2020|09/2020|0.00|--|25.95M|--|2020-08-14|Aug 14, 2020|06/2020|0.01|--|68.09M|--|2020-05-13|May 13, 2020|03/2020|0.08|--|68.09M|--|2020-03-27|Mar 27, 2020|12/2019|0.05|--|15.57M|--
2021-12-25 14:28:06|01592|1024881|/equities/petiq|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US71639T1060|1544|PetIQ Inc Stock Price Today   PETQ Live Ticker - Investing.com|658.14M|658140000|22.38|396,508|-37.03%|19.75-45.79|22.24-22.8|22.52|29407616|1.47|-|900.1M|900100000|-0.47|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.1015|0.09|210.53M|196.82M|2021-08-04|Aug 04, 2021|06/2021|0.651|0.7333|271.01M|304.6M|2021-05-05|May 05, 2021|03/2021|0.3863|0.1417|254.35M|210.19M|2021-02-25|Feb 25, 2021|12/2020|-0.0974|-0.1033|164.21M|146.08M|2020-11-05|Nov 05, 2020|09/2020|-0.0493|0.1583|162.08M|166.28M|2020-08-06|Aug 06, 2020|06/2020|0.7006|0.45|266.98M|251.5M|2020-05-07|May 07, 2020|03/2020|0.2165|0.16|186.8M|176.94M|2020-03-10|Mar 10, 2020|12/2019|-0.0012|0.06|154.3M|130.20M
2021-12-25 14:28:09|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US12740C1036|4596|Cadence Bancorp Stock Price Today   CADE Live Ticker - Investing.com|5.61B|5610000000|29.15|1,879,883|5.58%|24.87-35.59|29.04-29.57|29.05|192546224|1.13|10.57|585M|585000000|2.76|0.80|2.74%|Jan 26, 2022|2022-01-26||||||||||20|2021-10-25|Oct 25, 2021|09/2021|0.65|0.6511|265.96M|264M|2021-07-22|Jul 22, 2021|06/2021|0.8|0.4867|185.02M|177.91M|2021-04-22|Apr 22, 2021|03/2021|0.84|0.47|186.44M|181.25M|2021-01-25|Jan 25, 2021|12/2020|1.57|1.49|365.13M|341.92M|2020-10-21|Oct 21, 2020|09/2020|0.39|0.1775|187.09M|185.42M|2020-07-22|Jul 22, 2020|06/2020|-0.45|0.11|184.66M|188.47M|2020-04-29|Apr 29, 2020|03/2020|-3.15|0.17|188.54M|185.61M|2020-01-23|Jan 23, 2020|12/2019|0.4|0.44|193.23M|191.15M
2021-12-25 14:28:12|01594|15850|/equities/citi-trends|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US17306X1028|4100|Citi Trends Stock Price Today   CTRN Live Ticker - Investing.com|635.72M|635720000|76.36|240,682|61.23%|46.04-111.44|72.72-76.5|74.34|8325357|1.8|10.28|1B|1000000000|7.42|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||30|2021-11-30|Nov 30, 2021|10/2021|1.03|0.4475|227.96M|220.8M|2021-08-24|Aug 24, 2021|07/2021|1.36|0.4267|237.28M|227.21M|2021-05-25|May 25, 2021|04/2021|3.23|2.9|285.4M|285.39M|2021-03-16|Mar 16, 2021|01/2021|1.81|1.81|251.9M|251.91M|2020-12-01|Dec 01, 2020|10/2020|0.67|0.00|199.1M|193.34M|2020-08-20|Aug 20, 2020|07/2020|1.9|0.35|216.15M|200.65M|2020-05-28|May 28, 2020|04/2020|-1.94|1.02|116.12M|217.15M|2020-03-13|Mar 13, 2020|01/2020|0.88|0.62|211.01M|211.22M
2021-12-25 14:28:15|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US45768S1050|1900|Innospec Stock Price Today   IOSP Live Ticker - Investing.com|2.21B|2210000000|89.52|123,467|-0.02%|81-107.73|89.02-90.52|88.75|24647433|1.36|24.24|1.38B|1380000000|3.69|1.16|1.39%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.15|1.01|376.1M|346.15M|2021-08-03|Aug 03, 2021|06/2021|1.3|0.8867|354.5M|334.95M|2021-05-04|May 04, 2021|03/2021|1.06|1.01|339.6M|306.2M|2021-02-16|Feb 16, 2021|12/2020|1.27|0.7667|310.8M|284.5M|2020-11-03|Nov 03, 2020|09/2020|0.71|0.3793|265.1M|277.6M|2020-08-04|Aug 04, 2020|06/2020|-0.18|0.31|244.9M|278.65M|2020-05-05|May 05, 2020|03/2020|1.42|1.23|372.3M|380M|2020-02-18|Feb 18, 2020|12/2019|1.47|1.37|390.7M|400.45M
2021-12-25 14:28:18|01596|21106|/equities/diebold-inc|R2000GROWTH||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US2536511031|22000|Diebold Stock Price Today   DBD Live Ticker - Investing.com|696.58M|696580000|8.89|675,617|-17.15%|7.92-17.3|8.75-8.98|8.85|78355253|3.12|-|3.95B|3950000000|-1.17|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.34|0.524|958.2M|1.04B|2021-07-29|Jul 29, 2021|06/2021|0.1|0.25|943.5M|959.43M|2021-05-10|May 10, 2021|03/2021|0.29|0.2025|943.9M|942.8M|2021-02-10|Feb 10, 2021|12/2020|0.44|0.3567|1.11B|1.08B|2020-10-28|Oct 28, 2020|09/2020|0.28|0.23|995.2M|967.95M|2020-07-30|Jul 30, 2020|06/2020|0.38|-0.19|890.5M|852.67M|2020-05-05|May 05, 2020|03/2020|-0.34|-0.26|910.7M|930.67M|2020-02-11|Feb 11, 2020|12/2019|0.47|0.49|1.15B|1.16B
2021-12-25 14:28:21|01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US88870R1023|350|Healthways Stock Price Today   TVTY Live Ticker - Investing.com|1.29B|1290000000|25.94|256,662|32.35%|18.92-29.18|25.68-26.2|25.84|49751335|2.4|9.61|792.15M|792150000|2.7|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.42|0.3608|126.29M|121.9M|2021-08-04|Aug 04, 2021|06/2021|0.48|0.3617|120.07M|111.67M|2021-05-05|May 05, 2021|03/2021|0.4|0.315|108.09M|100.38M|2021-02-24|Feb 24, 2021|12/2020|0.38|0.2914|100.62M|215.38M|2020-11-05|Nov 05, 2020|09/2020|0.72|0.3713|254.91M|246.14M|2020-08-05|Aug 05, 2020|06/2020|0.79|0.07|262.6M|225.73M|2020-05-06|May 06, 2020|03/2020|-0.12|-0.18|337.66M|337.85M|2020-02-19|Feb 19, 2020|12/2019|0.4|0.55|272.79M|275.15M
2021-12-25 14:28:24|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US3596941068|6428|H B Fuller Stock Price Today   FUL Live Ticker - Investing.com|4.16B|4160000000|79.13|270,299|48.41%|49.8-80.13|79.09-80.07|79.34|52554053|1.73|28.17|3.16B|3160000000|2.81|0.67|0.88%|Mar 30, 2022|2022-03-30||||||||||32|2021-09-22|Sep 22, 2021|08/2021|0.79|0.7885|826.83M|797.4M|2021-06-23|Jun 23, 2021|05/2021|0.94|0.9207|827.87M|764.37M|2021-03-24|Mar 24, 2021|02/2021|0.66|0.4691|725.9M|680.1M|2021-01-25|Jan 25, 2021|11/2020|1.06|0.8575|777.64M|735.55M|2020-09-23|Sep 23, 2020|08/2020|0.76|0.704|691.46M|674.08M|2020-06-24|Jun 24, 2020|05/2020|0.68|0.55|674.6M|664.28M|2020-03-25|Mar 25, 2020|02/2020|0.34|0.33|646.56M|649.68M|2020-01-22|Jan 22, 2020|11/2019|0.88|0.92|739.11M|744.09M
2021-12-25 14:28:27|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US60783X1046|17500|The Providence Service Stock Price Today   MODV Live Ticker - Investing.com|2.13B|2130000000|152.14|69,018|10.67%|121-211.94|148.87-154.31|150.19|13999767|0.6|94.19|1.82B|1820000000|1.62|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-05|Nov 05, 2021|09/2021|1.63|1.42|493.06M|499.6M|2021-08-06|Aug 06, 2021|06/2021|2.13|1.29|474.45M|486.95M|2021-05-07|May 07, 2021|03/2021|1.92|1.6|453.61M|486.32M|2021-02-26|Feb 26, 2021|12/2020|0.98|1.52|398.51M|395.5M|2020-11-06|Nov 06, 2020|09/2020|2.69|1.42|320.62M|341.98M|2020-08-06|Aug 06, 2020|06/2020|2.53|0.33|282.26M|368.06M|2020-05-07|May 07, 2020|03/2020|0.58|0.28|367.29M|386.2M|2020-02-27|Feb 27, 2020|12/2019|0.45|0.05|384.83M|378.8M
2021-12-25 14:28:31|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US75382E1091|81|RAPT Therapeutics Inc Stock Price Today   RAPT Live Ticker - Investing.com|1.08B|1080000000|36.62|277,739|71.04%|14.89-43.2|34.16-36.83|34.54|29546058|-|-|4.36M|4360000|-2.44|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||12|2021-11-10|Nov 10, 2021|09/2021|-0.63|-0.6227|966K|778.17K|2021-08-11|Aug 11, 2021|06/2021|-0.63|-0.6794|869K|1.01M|2021-05-11|May 11, 2021|03/2021|-0.66|-0.6005|1.22M|908K|2021-03-11|Mar 11, 2021|12/2020|-0.52|-0.5798|1.3M|1.28M|2020-11-16|Nov 16, 2020|09/2020|-0.6|-0.5619|1.53M|1M|2020-08-13|Aug 13, 2020|06/2020|-0.51|-0.59|1.28M|833.33K|2020-05-14|May 14, 2020|03/2020|-0.56|-0.49|935K|1.25M|2020-03-30|Mar 30, 2020|12/2019|-0.87|-0.70|0.00|--
2021-12-25 14:28:36|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US97717P1049|0|WisdomTree Stock Price Today   WETF Live Ticker - Investing.com|865.1M|865100000|6.090|885,044|10.73%|5.08-7.38|6.03-6.13|6.03|142053121|1.72|51.90|365.03M|365030000|0.12|0.12|1.98%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.1|0.0894|78.11M|77.5M|2021-07-30|Jul 30, 2021|06/2021|0.1|0.0871|77.6M|75.58M|2021-04-30|Apr 30, 2021|03/2021|0.08|0.0702|72.83M|71.26M|2021-01-29|Jan 29, 2021|12/2020|0.06|0.0514|67.06M|65.35M|2020-10-30|Oct 30, 2020|09/2020|0.07|0.055|64.64M|63.13M|2020-07-31|Jul 31, 2020|06/2020|0.05|0.04|58.13M|59.02M|2020-05-01|May 01, 2020|03/2020|0.07|0.05|63.87M|64.88M|2020-01-31|Jan 31, 2020|12/2019|0.06|0.06|68.91M|68.02M
2021-12-25 14:28:39|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US3116421021|1364|FARO Stock Price Today   FARO Live Ticker - Investing.com|1.28B|1280000000|70.31|63,724|-2.01%|63.29-97.88|69.28-71.61|69.26|18203763|1.33|68.13|330.56M|330560000|1.03|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.01|0.0725|79.17M|82.33M|2021-07-28|Jul 28, 2021|06/2021|0.12|0.115|82.11M|81.64M|2021-04-28|Apr 28, 2021|03/2021|-0.03|0.0467|76.33M|77.28M|2021-02-17|Feb 17, 2021|12/2020|0.35|0.1875|92.95M|81.2M|2020-10-28|Oct 28, 2020|09/2020|-0.08|-0.475|70.74M|64.76M|2020-08-04|Aug 04, 2020|06/2020|-0.5|-0.6|60.56M|66.23M|2020-04-28|Apr 28, 2020|03/2020|-0.84|-1.11|79.52M|69.97M|2020-02-19|Feb 19, 2020|12/2019|-2.85|0.03|104.14M|98.8M
2021-12-25 14:28:43|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US12618T1051|882|CRA Stock Price Today   CRAI Live Ticker - Investing.com|685.15M|685150000|92.25|41,629|82.56%|49.43-116.71|91.93-93.84|92.64|7427079|1.57|17.82|715.1M|715100000|5.18|1.24|1.35%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.44|1.07|136.41M|138.03M|2021-08-05|Aug 05, 2021|06/2021|1.53|0.9267|148.24M|138.27M|2021-05-06|May 06, 2021|03/2021|1.37|0.8267|146.52M|130.81M|2021-03-04|Mar 04, 2021|12/2020|0.95|0.77|137.42M|128.27M|2020-10-29|Oct 29, 2020|09/2020|0.76|0.54|121.76M|119.76M|2020-07-30|Jul 30, 2020|06/2020|0.8|0.54|123.03M|111.43M|2020-04-30|Apr 30, 2020|03/2020|0.84|0.64|126.16M|116.2M|2020-02-27|Feb 27, 2020|12/2019|0.77|0.78|119.26M|116.09M
2021-12-25 14:28:47|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US87357P1003|707|Tactile Systems Technology Inc Stock Price Today   TCMD Live Ticker - Investing.com|400.43M|400430000|20.20|313,548|-51.49%|18.49-64.53|19.39-20.36|19.85|19823022|1.52|50.23|205.57M|205570000|0.4|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-0.082|0.12|52.5M|57.44M|2021-08-02|Aug 02, 2021|06/2021|0.07|0.01|51.06M|49.92M|2021-05-03|May 03, 2021|03/2021|-0.12|-0.154|42.77M|41.74M|2021-02-23|Feb 23, 2021|12/2020|0.61|0.2474|59.24M|58.22M|2020-11-02|Nov 02, 2020|09/2020|0.12|-0.06|49.09M|46.58M|2020-08-03|Aug 03, 2020|06/2020|-0.72|-0.22|35.12M|36.89M|2020-05-04|May 04, 2020|03/2020|-0.07|-0.02|43.68M|43.55M|2020-02-26|Feb 26, 2020|12/2019|0.22|0.25|57.06M|55.47M
2021-12-25 14:28:51|01605|15538|/equities/black-diamond|R2000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US18270P1093|600|Black Diamond Stock Price Today   CLAR Live Ticker - Investing.com|986.46M|986460000|26.67|235,016|72.85%|14.66-32.3|25.97-26.79|26.29|36987552|0.85|48.13|333.56M|333560000|0.55|0.10|0.38%|Mar 14, 2022|2022-03-14||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.13|0.0225|108.97M|105.84M|2021-08-02|Aug 02, 2021|06/2021|0.06|0.0675|73.31M|63.47M|2021-05-10|May 10, 2021|03/2021|0.17|0.11|75.33M|70.26M|2021-03-08|Mar 08, 2021|12/2020|0.22|0.13|75.95M|74.04M|2020-11-09|Nov 09, 2020|09/2020|0.04|0.0675|64.49M|60.78M|2020-08-10|Aug 10, 2020|06/2020|-0.09|-0.19|30.01M|31.32M|2020-05-11|May 11, 2020|03/2020|0.00|0.04|53.56M|54.88M|2020-03-09|Mar 09, 2020|12/2019|0.3982|0.1|61.02M|59.77M
2021-12-25 14:28:53|01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US78116T1034|268|Rubius Therapeutics Inc Stock Price Today   RUBY Live Ticker - Investing.com|986.73M|986730000|10.98|384,206|36.57%|6.76-38.71|10.42-11.17|10.58|89865777|2.37|-|-|-|-2.12|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-0.55|-0.5633|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.56|-0.4887|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.51|-0.5167|0.00|0.00|2021-02-23|Feb 23, 2021|12/2020|-0.5|-0.526|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.51|-0.4717|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.47|-0.49|0.00|--|2020-05-11|May 11, 2020|03/2020|-0.6|-0.56|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.56|-0.64|0.00|--
2021-12-25 14:28:56|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US4923271013|45|Keros Therapeutics Inc Stock Price Today   KROS Live Ticker - Investing.com|1.38B|1380000000|58.83|214,053|-25.09%|28.5-80.68|54.15-59.72|55.93|23398657|-|-|100K|100000|-2.67|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||11|2021-11-04|Nov 04, 2021|09/2021|-0.87|-0.7225|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.67|-0.655|100K|0.00|2021-05-06|May 06, 2021|03/2021|-0.68|-0.58|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.49|-0.57|0.00|0.00|2020-11-10|Nov 10, 2020|09/2019|-1.71|--|2.50M|--|2020-11-10|Nov 10, 2020|09/2020|-0.6|-0.595|0.00|0.00|2020-08-13|Aug 13, 2020|06/2019|-0.17|--|2.50M|--|2020-08-13|Aug 13, 2020|06/2020|-0.62|-0.68|0.00|62.5K
2021-12-25 14:29:00|01608|15737|/equities/clearfield|R2000GROWTH||USD|Information Technology|Communications Equipment|United States|US18482P1030|250|Clearfield Stock Price Today   CLFD Live Ticker - Investing.com|1.08B|1080000000|78.54|131,219|216.69%|23.6-79.23|74.71-79.25|74.74|13732188|1|53.33|140.76M|140760000|1.47|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||30|2021-11-04|Nov 04, 2021|09/2021|0.53|0.405|45.24M|38.25M|2021-07-22|Jul 22, 2021|06/2021|0.44|0.31|38.74M|32.1M|2021-04-22|Apr 22, 2021|03/2021|0.27|0.18|29.69M|25.8M|2021-01-28|Jan 28, 2021|12/2020|0.23|0.135|27.09M|24.75M|2020-11-04|Nov 04, 2020|09/2020|0.22|0.19|27.32M|26M|2020-07-23|Jul 23, 2020|06/2020|0.22|0.08|26M|22.1M|2020-04-23|Apr 23, 2020|03/2020|0.05|0.05|20.41M|21.5M|2020-01-23|Jan 23, 2020|12/2019|0.04|0.06|19.4M|21.37M
2021-12-25 14:29:03|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US72814P1093|216|Plby Group Inc Stock Price Today   PLBY Live Ticker - Investing.com|1.2B|1200000000|28.90|1,333,797|171.36%|10.33-63.04|27.81-29.54|28.42|41380183|-|-|150.89M|150890000|-0.71|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||7|2021-11-15|Nov 15, 2021|09/2021|-0.18|-0.042|58.36M|57.66M|2021-08-10|Aug 10, 2021|06/2021|-0.24|-0.014|49.85M|46.9M|2021-05-12|May 12, 2021|03/2021|-0.15|-0.1575|42.7M|38.48M|2021-03-23|Mar 23, 2021|12/2020|-0.13|0.055|46.31M|35.75M|2020-12-02|Dec 02, 2020|09/2020|0.32|--|35M|--|2020-08-14|Aug 14, 2020|06/2020|-0|--|101.3M|--|2020-05-29|May 29, 2020|03/2020|-0|--|101.3M|--|
2021-12-25 14:29:06|01610|1163770|/equities/pennant-group-inc|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US70805E1091|5223|Pennant Group Inc Stock Price Today   PNTG Live Ticker - Investing.com|623.65M|623650000|21.90|188,551|-64.1%|17.52-69.56|21.46-22.88|22.03|28477119|-|76.19|435.89M|435890000|0.29|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||11|2021-11-01|Nov 01, 2021|09/2021|0.11|0.2575|111.92M|110.01M|2021-08-09|Aug 09, 2021|06/2021|0.17|0.21|110.35M|107.12M|2021-05-06|May 06, 2021|03/2021|0.11|0.1933|105.66M|104.74M|2021-02-24|Feb 24, 2021|12/2020|0.17|0.2033|107.97M|100.27M|2020-11-10|Nov 10, 2020|09/2020|0.18|0.17|98.4M|95.81M|2020-08-11|Aug 11, 2020|06/2020|0.24|0.11|92.74M|92.09M|2020-05-13|May 13, 2020|03/2019|0.05|--|77.91M|--|2020-05-13|May 13, 2020|03/2020|0.16|0.13|91.85M|92.85M
2021-12-25 14:29:10|01611|1052946|/equities/constellation-alpha|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US24984K1051|116|DermTech Inc Stock Price Today   DMTK Live Ticker - Investing.com|533.72M|533720000|17.96|581,799|-27.58%|15.15-84.48|17.36-18.3|17.75|29717198|0.8|-|10.79M|10790000|-2.3|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||14|2021-11-09|Nov 09, 2021|09/2021|-0.5484|-0.6367|3.03M|3.42M|2021-08-04|Aug 04, 2021|06/2021|-0.4623|-0.5333|3.12M|2.85M|2021-05-13|May 13, 2021|03/2021|-0.4064|-0.4257|2.52M|2.11M|2021-03-04|Mar 04, 2021|12/2020|-0.48|-0.5317|2.1M|1.82M|2020-11-10|Nov 10, 2020|09/2020|-0.5|-0.55|1.36M|1.14M|2020-08-05|Aug 05, 2020|06/2020|-0.58|-0.37|844K|500K|2020-05-13|May 13, 2020|03/2020|-0.53|-0.46|1.56M|1M|2020-03-10|Mar 10, 2020|12/2019|-0.43|-0.4|1.6M|1.08M
2021-12-25 14:29:13|01612|15925|/equities/digimarc-corp|R2000GROWTH||USD|Information Technology|Software|United States|US25381B1017|203|Digimarc Stock Price Today   DMRC Live Ticker - Investing.com|709.68M|709680000|42.90|92,647|-15.48%|22.11-55.58|41.78-43.45|42.84|16542632|1.26|-|24.95M|24950000|-2.88|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||30|2021-11-15|Nov 15, 2021|09/2021|-0.17|-0.49|6.42M|6.53M|2021-08-05|Aug 05, 2021|06/2021|-0.94|-0.91|6.28M|6.43M|2021-04-28|Apr 28, 2021|03/2021|-0.5|-0.555|6.7M|6.28M|2021-02-24|Feb 24, 2021|12/2020|-1.27|-0.525|5.55M|5.7M|2020-10-28|Oct 28, 2020|09/2020|-0.68|-0.695|5.75M|5.75M|2020-07-29|Jul 29, 2020|06/2020|-0.62|-0.71|6.5M|6.24M|2020-04-29|Apr 29, 2020|03/2020|-0.74|-0.8|6.19M|5.92M|2020-02-26|Feb 26, 2020|12/2019|-0.73|-0.7|5.32M|5.54M
2021-12-25 14:29:16|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US29084Q1004|33000|EMCOR Stock Price Today   EME Live Ticker - Investing.com|6.7B|6700000000|125.55|210,351|36.14%|87.36-135.98|125.02-126.5|124.46|53374384|1.2|18.98|9.54B|9540000000|6.61|0.52|0.42%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.85|1.79|2.52B|2.39B|2021-07-29|Jul 29, 2021|06/2021|1.78|1.58|2.44B|2.25B|2021-04-29|Apr 29, 2021|03/2021|1.54|1.23|2.3B|2.2B|2021-02-25|Feb 25, 2021|12/2020|1.86|1.44|2.28B|2.2B|2020-10-29|Oct 29, 2020|09/2020|1.76|1.25|2.2B|2.11B|2020-08-03|Aug 03, 2020|06/2020|1.44|0.88|2.01B|2.05B|2020-04-30|Apr 30, 2020|03/2020|1.35|1.34|2.3B|2.3B|2020-02-27|Feb 27, 2020|12/2019|1.54|1.5|2.4B|2.3B
2021-12-25 14:29:19|01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45253H1014|79|ImmunoGen Stock Price Today   IMGN Live Ticker - Investing.com|1.65B|1650000000|7.500|3,766,928|6.84%|4.725-10.88|7.26-7.64|7.3|220105852|1.25|-|127.67M|127670000|-0.34|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||33|2021-10-29|Oct 29, 2021|09/2021|-0.18|-0.1844|9.21M|19.03M|2021-07-30|Jul 30, 2021|06/2021|-0.15|-0.1822|16.95M|18.92M|2021-05-10|May 10, 2021|03/2021|-0.17|-0.1875|15.71M|17.72M|2021-02-12|Feb 12, 2021|12/2020|0.16|-0.081|85.8M|40.83M|2020-11-06|Nov 06, 2020|09/2020|-0.13|-0.181|18.19M|15.35M|2020-07-31|Jul 31, 2020|06/2020|-0.14|-0.17|15.03M|14.58M|2020-05-01|May 01, 2020|03/2020|-0.17|-0.15|13.29M|14.73M|2020-02-14|Feb 14, 2020|12/2019|0.03|-0.05|44.86M|29.33M
2021-12-25 14:29:22|01615|17100|/equities/ruths-hospitalit|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US7833321091|3498|Ruths Stock Price Today   RUTH Live Ticker - Investing.com|683.95M|683950000|20.26|357,629|17.72%|15.95-28.73|19.81-20.3|19.96|33758623|2.32|23.45|379.75M|379750000|0.86|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.2|0.118|104.19M|104.16M|2021-08-06|Aug 06, 2021|06/2021|0.36|0.236|110.91M|108.15M|2021-05-07|May 07, 2021|03/2021|0.26|0.108|87.28M|86.74M|2021-03-05|Mar 05, 2021|12/2020|0.03|0.00|77.37M|77.06M|2020-10-30|Oct 30, 2020|09/2020|-0.04|-0.188|63.42M|55.07M|2020-07-31|Jul 31, 2020|06/2020|-0.48|-0.53|28.42M|28.51M|2020-05-08|May 08, 2020|03/2020|0.09|0.29|108.54M|115.78M|2020-02-21|Feb 21, 2020|12/2019|0.52|0.5|135.03M|134.77M
2021-12-25 14:29:25|01616|16533|/equities/loral-space-and-c|R2000GROWTH||USD|Communication Services|Diversified Telecommunication Services|United States|CA8795123097|429|Loral Space Stock Price Today   TSAT Live Ticker - Investing.com|1.58B|1580000000|31.88|154,222|49.53%|20.26-56.54|30.56-32.34|31.75|49545047|1.92|8.48|-|-|3.76|N/A|N/A|-|1970-01-01||||||||||28|2021-11-22|Nov 22, 2021|09/2021|-0.81|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.69|--|--|--|2021-05-11|May 11, 2021|03/2021|0.99|--|--|--|2021-03-02|Mar 02, 2021|12/2020|2.89|--|--|--|2020-11-05|Nov 05, 2020|09/2020|1.65|--|--|--|2020-08-06|Aug 06, 2020|06/2020|2.37|--|--|--|2020-05-12|May 12, 2020|03/2020|-3.92|--|--|--|2020-03-03|Mar 03, 2020|12/2019|0.22|--|--|--
2021-12-25 14:29:28|01617|15522|/equities/bioanalytical-sys|R2000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US45783Q1004|409|Bioanalytical Systems Stock Price Today   NOTV Live Ticker - Investing.com|1.1B|1100000000|45.44|216,406|368.94%|9.69-60.66|44.13-45.65|44.11|24266099|2.09|88.77|89.61M|89610000|0.51|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||31|2021-12-07|Dec 07, 2021|09/2021|0.06|-0.15|30.08M|24.48M|2021-08-11|Aug 11, 2021|06/2021|-0.15|-0.08|22.89M|21.1M|2021-05-05|May 05, 2021|03/2021|-0.06|-0.03|18.8M|18.7M|2021-02-09|Feb 09, 2021|12/2020|-0.03|-0.19|17.9M|15.33M|2020-12-21|Dec 21, 2020|09/2020|-0.16|--|15.77M|--|2020-08-14|Aug 14, 2020|06/2020|0.03|--|15.77M|--|2020-05-14|May 14, 2020|03/2020|0.03|--|16.01M|--|2020-02-14|Feb 14, 2020|12/2019|0.03|--|12.92M|--
2021-12-25 14:29:32|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US03062T1051|1850|Americas Car-Mart Stock Price Today   CRMT Live Ticker - Investing.com|669.25M|669250000|102.82|58,319|-6.53%|95.12-177.45|102.07-104.17|103.53|6508961|1.42|6.45|1.08B|1080000000|15.94|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||33|2021-11-17|Nov 17, 2021|10/2021|3.33|3.2|288.3M|269.36M|2021-08-17|Aug 17, 2021|07/2021|3.57|3.49|280.33M|249.75M|2021-05-24|May 24, 2021|04/2021|6.19|2.8|279.08M|220.6M|2021-02-16|Feb 16, 2021|01/2021|2.85|2.44|228.26M|209.34M|2020-11-16|Nov 16, 2020|10/2020|3.05|2.32|223.36M|202.42M|2020-08-17|Aug 17, 2020|07/2020|2.83|1.45|187.91M|167.76M|2020-05-21|May 21, 2020|04/2020|1.35|1.2|195.69M|175.29M|2020-02-19|Feb 19, 2020|01/2020|1.83|1.77|186.73M|171.4M
2021-12-25 14:29:35|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US04271T1007|387|Array Technologies Inc Stock Price Today   ARRY Live Ticker - Investing.com|2.22B|2220000000|16.43|2,749,192|-62.81%|12.72-54.75|15.77-16.47|16.13|135026940|-|-|821.37M|821370000|-0.37|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||9|2021-11-11|Nov 11, 2021|09/2021|-0.07|-0.0559|192.07M|201.31M|2021-08-11|Aug 11, 2021|06/2021|0.07|0.0161|202.8M|223.88M|2021-05-11|May 11, 2021|03/2021|0.19|0.1892|245.92M|245.92M|2021-03-10|Mar 10, 2021|12/2020|0.08|0.0557|180.57M|163.6M|2020-11-16|Nov 16, 2020|09/2019|0.14|--|197.8M|--|2020-11-05|Nov 05, 2020|09/2020|0.07|0.0708|139.5M|139.41M|2020-09-30|Sep 30, 2020|06/2019|-0.04|--|225.4M|--|2020-09-22|Sep 22, 2020|12/2019|0.31|--|647.9M|--
2021-12-25 14:29:38|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US92921W3007|99|Vuzix Corp Cmn Stk Stock Price Today   VUZI Live Ticker - Investing.com|589.23M|589230000|9.26|2,970,337|2.32%|8.13-32.37|9.07-9.46|9.24|63631676|2.32|-|14.09M|14090000|-0.48|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||27|2021-11-08|Nov 08, 2021|09/2021|-0.13|-0.1267|3.02M|3.79M|2021-08-10|Aug 10, 2021|06/2021|-0.14|-0.0967|2.92M|4.33M|2021-05-10|May 10, 2021|03/2021|-0.12|-0.0975|3.92M|3.83M|2021-03-15|Mar 15, 2021|12/2020|-0.09|-0.1075|4.23M|4.01M|2020-11-09|Nov 09, 2020|09/2020|-0.13|-0.1233|2.78M|3.16M|2020-08-10|Aug 10, 2020|06/2020|-0.13|-0.15|3.04M|2.41M|2020-05-11|May 11, 2020|03/2020|-0.18|-0.14|1.53M|1.96M|2020-03-16|Mar 16, 2020|12/2019|-0.31|-0.14|1.95M|2.38M
2021-12-25 14:29:41|01621|24424|/equities/antares-pharma|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US0366421065|185|Antares Stock Price Today   ATRS Live Ticker - Investing.com|605.35M|605350000|3.560|658,733|-6.07%|3.11-5.05|3.5-3.58|3.49|170042479|1.52|9.46|171.19M|171190000|0.38|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.03|0.0257|48.19M|47.93M|2021-08-05|Aug 05, 2021|06/2021|0.03|0.0171|44.98M|43.26M|2021-05-06|May 06, 2021|03/2021|0.02|0.01|42.08M|38.49M|2021-03-02|Mar 02, 2021|12/2020|0.3|0.0344|44.13M|41.38M|2020-11-05|Nov 05, 2020|09/2020|0.03|0.0235|40M|35.72M|2020-08-06|Aug 06, 2020|06/2020|0.01|-0.00|32.38M|30.4M|2020-05-05|May 05, 2020|03/2020|-0.01|-0.00|33.08M|30.52M|2020-03-03|Mar 03, 2020|12/2019|0.03|0.00|37.84M|33.34M
2021-12-25 14:29:45|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US96758W1018|2000|WideOpenWest Inc Stock Price Today   WOW Live Ticker - Investing.com|1.85B|1850000000|21.28|391,766|109.04%|9.95-23.92|21-21.4|21.07|87162026|2.01|-|840.6M|840600000|-0.76|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-08|Nov 08, 2021|09/2021|6.24|0.1692|267.7M|279.11M|2021-08-05|Aug 05, 2021|06/2021|0.15|0.1035|287.3M|281.49M|2021-05-04|May 04, 2021|03/2021|0.11|0.1052|286.3M|283.34M|2021-02-24|Feb 24, 2021|12/2020|0.04|0.1524|293.2M|285.24M|2020-11-05|Nov 05, 2020|09/2020|0.11|0.1023|288.7M|281.47M|2020-08-03|Aug 03, 2020|06/2020|0.03|0.1|282M|284.18M|2020-05-04|May 04, 2020|03/2020|0.00|0.08|284.5M|283.86M|2020-03-04|Mar 04, 2020|12/2019|0.08|0.2|283.5M|284.19M
2021-12-25 14:29:47|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US76029N1063|152|Replimune Group Inc Stock Price Today   REPL Live Ticker - Investing.com|1.35B|1350000000|28.81|233,781|-31.18%|24.85-46.64|27.73-28.9|27.96|46893472|2.36|-|-|-|-1.95|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||20|2021-11-04|Nov 04, 2021|09/2021|-0.56|-0.5133|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.53|-0.4411|0.00|0.00|2021-05-20|May 20, 2021|03/2021|-0.41|-0.4082|0.00|0.00|2021-02-04|Feb 04, 2021|12/2020|-0.44|-0.4067|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.46|-0.4389|0.00|0.00|2020-08-07|Aug 07, 2020|06/2020|-0.44|-0.44|0.00|--|2020-06-03|Jun 03, 2020|03/2020|-0.43|-0.43|0.00|0.08M|2020-02-13|Feb 13, 2020|12/2019|-0.46|-0.37|0.00|--
2021-12-25 14:29:51|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US0067391062|20583|Addus Stock Price Today   ADUS Live Ticker - Investing.com|1.47B|1470000000|93.31|112,925|-19.03%|73.06-129.01|91.17-93.82|91.37|15773411|0.77|36.94|835.85M|835850000|2.53|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.91|0.885|216.66M|226.34M|2021-08-02|Aug 02, 2021|06/2021|0.9|0.8688|217.89M|216.79M|2021-05-03|May 03, 2021|03/2021|0.74|0.7388|205.3M|209.78M|2021-02-25|Feb 25, 2021|12/2020|0.82|0.735|196M|197.71M|2020-11-02|Nov 02, 2020|09/2020|0.76|0.6444|193.99M|189.16M|2020-08-10|Aug 10, 2020|06/2020|0.73|0.48|184.58M|172.12M|2020-05-04|May 04, 2020|03/2020|0.77|0.6|190.2M|177.94M|2020-03-17|Mar 17, 2020|12/2019|0.73|0.66|192.38M|182.91M
2021-12-25 14:29:54|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US48666K1097|1776|KB Home Stock Price Today   KBH Live Ticker - Investing.com|3.8B|3800000000|43.42|1,202,147|21.05%|31.76-52.48|43.23-43.81|43.39|87477633|1.74|8.30|5.24B|5240000000|5.23|0.60|1.42%|Mar 23, 2022|2022-03-23||||||||||33|2021-09-22|Sep 22, 2021|08/2021|1.6|1.6|1.47B|1.56B|2021-06-23|Jun 23, 2021|05/2021|1.5|1.33|1.44B|1.48B|2021-03-24|Mar 24, 2021|02/2021|1.02|0.9216|1.14B|1.21B|2021-01-12|Jan 12, 2021|11/2020|1.12|0.9291|1.19B|1.14B|2020-09-22|Sep 22, 2020|08/2020|0.83|0.5347|999.01M|888.46M|2020-06-24|Jun 24, 2020|05/2020|0.55|0.54|913.97M|1.07B|2020-03-26|Mar 26, 2020|02/2020|0.63|0.45|1.08B|957.73M|2020-01-09|Jan 09, 2020|11/2019|1.31|1.28|1.56B|1.61B
2021-12-25 14:29:57|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US69353Y1038|44|Pmv Pharmaceuticals Inc Stock Price Today   PMVP Live Ticker - Investing.com|1.07B|1070000000|23.48|403,024|-57.76%|19.73-63.22|22.74-23.92|23.07|45380354|-|-|-|-|-1.11|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-11-12|Nov 12, 2021|09/2021|-0.33|-0.2967|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.29|-0.28|0.00|0.00|2021-05-14|May 14, 2021|03/2020|-2.38|--|--|--|2021-05-14|May 14, 2021|03/2021|-0.26|-0.26|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.23|-0.51|0.00|0.00|2020-11-13|Nov 13, 2020|09/2020|-1.46|-0.28|0.00|0.00|2020-09-04|Sep 04, 2020|06/2019|-0.28|--|--|--|2020-09-04|Sep 04, 2020|12/2019|-0.59|--|--|--
2021-12-25 14:30:00|01627|20978|/equities/alexanders-inc|R2000GROWTH||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0147521092|70|Alexanders Stock Price Today   ALX Live Ticker - Investing.com|1.33B|1330000000|260.09|12,048|-5.25%|246.15-308.39|256.65-261.5|255.24|5107290|0.6|18.10|212.54M|212540000|14.37|18.00|6.99%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-01|Nov 01, 2021|09/2021|2.39|2.93|48.95M|54.1M|2021-08-02|Aug 02, 2021|06/2021|4.33|2.94|51.39M|54M|2021-05-03|May 03, 2021|03/2021|3.49|3.07|56.15M|54.3M|2021-02-16|Feb 16, 2021|12/2020|3.6|2.86|56.06M|45.7M|2020-11-02|Nov 02, 2020|09/2020|1.29|1.22|43.5M|49.1M|2020-08-03|Aug 03, 2020|06/2020|2.41|1.25|45.48M|54.1M|2020-05-04|May 04, 2020|03/2020|3.12|3.33|54.11M|56.2M|2020-02-18|Feb 18, 2020|12/2019|2.82|--|55.9M|55.9M
2021-12-25 14:30:03|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US80706P1030|119|Scholar Rock Holding Corp Stock Price Today   SRRK Live Ticker - Investing.com|891.4M|891400000|25.39|197,066|-50.7%|21.84-70|23.78-25.51|24.15|35108133|0.12|-|18.2M|18200000|-3.41|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-1.02|-0.816|5.46M|4.64M|2021-08-10|Aug 10, 2021|06/2021|-0.84|-0.7499|4.6M|5.2M|2021-05-13|May 13, 2021|03/2021|-0.76|-0.678|4.71M|6M|2021-03-09|Mar 09, 2021|12/2020|-0.79|-0.61|3.43M|6.51M|2020-11-09|Nov 09, 2020|09/2020|-0.79|-0.5275|3.04M|7.63M|2020-08-07|Aug 07, 2020|06/2020|-0.65|-0.52|3.9M|6.85M|2020-05-07|May 07, 2020|03/2020|-0.58|0.01|5.03M|24.81M|2020-03-12|Mar 12, 2020|12/2019|-0.4|-0.55|7.57M|5.19M
2021-12-25 14:30:06|01629|24412|/equities/contango-oil---gas|R2000GROWTH||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US21075N2045|205|Contango Oil&amp;Gas Stock Price Today   MCF Live Ticker - Investing.com|648.31M|648310000|3.220|1,208,452|23.85%|2.25-6.94|3.155-3.37|3.11|201338567|2.02|-|272.68M|272680000|-0.43|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-15|Nov 15, 2021|09/2021|-0.0639|0.07|99.93M|81.7M|2021-08-11|Aug 11, 2021|06/2021|0.0961|0.06|83.64M|68.9M|2021-05-13|May 13, 2021|03/2021|0.0591|0.09|59.95M|63.4M|2021-03-10|Mar 10, 2021|12/2020|0.0358|-0.16|29.16M|12.1M|2020-11-16|Nov 16, 2020|09/2020|0.0631|-0.17|31.35M|11.7M|2020-08-19|Aug 19, 2020|06/2020|-0.0865|-0.18|17.84M|11.7M|2020-06-22|Jun 22, 2020|03/2020|-0.0042|-0.1|34.57M|12.4M|2020-03-30|Mar 30, 2020|12/2019|-0.0894|-0.08|37.19M|39.8M
2021-12-25 14:30:08|01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US8733791011|1614|Tabula Rasa HealthCare Inc Stock Price Today   TRHC Live Ticker - Investing.com|357.56M|357560000|14.84|656,775|-63.39%|10.05-67.53|14.34-15.03|14.58|24094184|1.03|-|322.63M|322630000|-3.84|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.04|0.0338|86.59M|88.52M|2021-08-05|Aug 05, 2021|06/2021|-0.01|-0.0033|82.31M|81.58M|2021-05-06|May 06, 2021|03/2021|-0.09|-0.0922|76.68M|76.2M|2021-02-24|Feb 24, 2021|12/2020|-0.08|-0.0967|77.05M|74.9M|2020-11-03|Nov 03, 2020|09/2020|-0.01|0.0418|70.51M|75.82M|2020-08-04|Aug 04, 2020|06/2020|0.07|0.08|76.83M|78.04M|2020-05-07|May 07, 2020|03/2020|0.01|-0.05|72.83M|71.76M|2020-02-27|Feb 27, 2020|12/2019|0.13|0.04|73.22M|72.67M
2021-12-25 14:30:14|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE||USD|Industrials|Building Products|United States|US3746891072|2328|Gibraltar Industries Stock Price Today   ROCK Live Ticker - Investing.com|2.18B|2180000000|66.78|152,026|-6.89%|60.28-103.02|66.61-67.9|67.02|32680312|0.99|29.45|1.17B|1170000000|2.27|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.91|1.17|369.35M|376.93M|2021-08-03|Aug 03, 2021|06/2021|0.8|0.8725|348.4M|327.35M|2021-05-05|May 05, 2021|03/2021|0.53|0.5025|287.59M|274.75M|2021-02-25|Feb 25, 2021|12/2020|0.59|0.63|265.2M|282.25M|2020-10-29|Oct 29, 2020|09/2020|1.06|0.955|329.67M|325.3M|2020-08-05|Aug 05, 2020|06/2020|0.84|0.42|285.81M|259.05M|2020-05-06|May 06, 2020|03/2020|0.47|0.38|249.44M|252.03M|2020-02-28|Feb 28, 2020|12/2019|0.62|0.58|258.13M|256.1M
2021-12-25 14:30:18|01632|16120|/equities/forrester-research|R2000GROWTH||USD|Industrials|Professional Services|United States|US3465631097|1763|Forrester Stock Price Today   FORR Live Ticker - Investing.com|1.13B|1130000000|58.70|63,289|45.19%|36.4-60.89|58.63-59.53|58.59|19171000|0.98|58.95|481.11M|481110000|1|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.41|0.2567|118.14M|116.68M|2021-07-28|Jul 28, 2021|06/2021|0.66|0.5567|128.67M|122.04M|2021-05-05|May 05, 2021|03/2021|0.45|0.1767|113.78M|106.51M|2021-02-11|Feb 11, 2021|12/2020|0.35|0.2667|120.52M|113.04M|2020-10-29|Oct 29, 2020|09/2020|0.24|0.095|108.58M|101.96M|2020-07-30|Jul 30, 2020|06/2020|0.65|0.27|113.68M|104.26M|2020-05-07|May 07, 2020|03/2020|0.37|0.11|106.53M|107.71M|2020-02-13|Feb 13, 2020|12/2019|0.57|0.49|125.06M|123.98M
2021-12-25 14:30:21|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|BMG6331P1041|3939|Alpha&amp;Omega Stock Price Today   AOSL Live Ticker - Investing.com|1.46B|1460000000|55.25|423,228|135.81%|22.68-56.5|53.95-55.69|53.88|26377519|2.46|21.21|692.38M|692380000|2.61|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||32|2021-11-04|Nov 04, 2021|09/2021|1.06|0.9467|187.04M|180M|2021-08-11|Aug 11, 2021|06/2021|0.95|0.7457|177.31M|170M|2021-05-05|May 05, 2021|03/2021|0.77|0.55|169.21M|157.07M|2021-02-04|Feb 04, 2021|12/2020|0.65|0.5367|158.8M|153.03M|2020-11-05|Nov 05, 2020|09/2020|0.55|0.5067|151.55M|150.03M|2020-08-11|Aug 11, 2020|06/2020|0.29|0.15|122.4M|119M|2020-05-05|May 05, 2020|03/2020|0.11|0.04|106.85M|106.67M|2020-02-05|Feb 05, 2020|12/2019|0.23|0.23|117.86M|119.1M
2021-12-25 14:30:25|01634|41007|/equities/national-research-corporation|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US6373722023|485|National Research Stock Price Today   NRC Live Ticker - Investing.com|1.06B|1060000000|41.51|38,048|-6.51%|39.27-55.67|40.63-41.69|40.51|25436315|0.72|29.57|144.42M|144420000|1.4|0.48|1.16%|Feb 08, 2022|2022-02-08||||||||||29|2021-11-02|Nov 02, 2021|09/2021|0.38|--|37.77M|--|2021-08-03|Aug 03, 2021|06/2021|0.35|--|36.43M|--|2021-05-04|May 04, 2021|03/2021|0.36|--|35.5M|--|2021-02-10|Feb 10, 2021|12/2020|0.32|--|34.77M|--|2020-11-03|Nov 03, 2020|09/2020|0.37|--|33.48M|--|2020-08-04|Aug 04, 2020|06/2020|0.3|--|31.17M|--|2020-05-05|May 05, 2020|03/2020|0.46|--|33.86M|--|2020-02-11|Feb 11, 2020|12/2019|0.34|0.3|32.62M|33.1M
2021-12-25 14:30:28|01635|16540|/equities/liquidity-service|R2000GROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US53635B1070|574|Liquidity Services Stock Price Today   LQDT Live Ticker - Investing.com|715.62M|715620000|21.51|195,179|28.65%|14.27-30|21.26-21.79|21.6|33268973|1.08|14.85|257.54M|257540000|1.45|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-12-09|Dec 09, 2021|09/2021|0.26|0.11|70.3M|60.92M|2021-08-05|Aug 05, 2021|06/2021|0.31|0.19|69.67M|68.22M|2021-05-06|May 06, 2021|03/2021|0.19|0.11|61.79M|55.37M|2021-02-04|Feb 04, 2021|12/2020|0.17|0.085|55.75M|61.66M|2020-12-08|Dec 08, 2020|09/2020|0.23|0.015|55.9M|53.48M|2020-08-06|Aug 06, 2020|06/2020|0.05|-0.15|47.72M|40.65M|2020-05-07|May 07, 2020|03/2020|-0.1|-0.12|52.82M|57.31M|2020-02-06|Feb 06, 2020|12/2019|-0.12|-0.12|49.5M|54.12M
2021-12-25 14:30:32|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US50077B2079|3200|Kratos Defense&amp;Security Stock Price Today   KTOS Live Ticker - Investing.com|2.46B|2460000000|19.84|813,818|-24.85%|18.83-34.11|19.62-19.96|19.61|123986345|0.68|31.58|806.3M|806300000|0.63|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.09|-0.0021|200.6M|203.73M|2021-08-03|Aug 03, 2021|06/2021|0.01|-0.01|205.1M|198.95M|2021-05-05|May 05, 2021|03/2021|0.01|-0.0213|194.2M|189.8M|2021-02-25|Feb 25, 2021|12/2020|0.62|0.0413|206.4M|217.15M|2020-10-29|Oct 29, 2020|09/2020|0.02|0.03|202M|199.05M|2020-08-04|Aug 04, 2020|06/2020|-0.01|0.06|170.4M|165.18M|2020-05-07|May 07, 2020|03/2020|0.00|0.07|168.9M|164.28M|2020-02-24|Feb 24, 2020|12/2019|0.03|0.06|185.1M|197.34M
2021-12-25 14:30:35|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US69888T2078|1403|Par Pacific Holdings Inc Stock Price Today   PARR Live Ticker - Investing.com|896.25M|896250000|14.89|319,359|10.79%|12.43-20.18|14.87-15.26|14.85|60191069|2.53|-|4.13B|4130000000|-4.08|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.76|0.6945|1.31B|1.18B|2021-08-04|Aug 04, 2021|06/2021|-0.81|-0.702|1.22B|1.05B|2021-05-05|May 05, 2021|03/2021|-1.55|-1.42|888.68M|900.4M|2021-02-24|Feb 24, 2021|12/2020|-1.41|-1.26|715.51M|689.67M|2020-11-02|Nov 02, 2020|09/2020|-1.06|-1.15|689.98M|592.78M|2020-08-09|Aug 09, 2020|06/2020|-1.7|-1.57|515.3M|467.8M|2020-05-06|May 06, 2020|03/2020|-0.57|-0.59|1.2B|922.25M|2020-02-25|Feb 25, 2020|12/2019|1.02|0.55|1.4B|1.3B
2021-12-25 14:30:38|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US00164V1035|2180|AMC Networks Stock Price Today   AMCX Live Ticker - Investing.com|1.52B|1520000000|35.92|384,736|9.08%|32.73-83.63|34.56-36.08|34.77|42252192|1.09|4.80|3.05B|3050000000|7.49|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-05|Nov 05, 2021|09/2021|2.68|1.18|810.77M|706.06M|2021-08-06|Aug 06, 2021|06/2021|3.45|1.8|771.39M|696.88M|2021-05-07|May 07, 2021|03/2021|2.98|1.98|691.74M|723.83M|2021-02-26|Feb 26, 2021|12/2020|2.72|0.5011|780.28M|705.02M|2020-11-02|Nov 02, 2020|09/2020|1.32|1.33|654.02M|605.51M|2020-08-04|Aug 04, 2020|06/2020|2.39|1.16|646.29M|619.94M|2020-05-05|May 05, 2020|03/2020|1.47|1.81|734.38M|738.15M|2020-02-26|Feb 26, 2020|12/2019|1.69|1.74|785.2M|774.02M
2021-12-25 14:30:40|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US81578P1066|60|Seer Inc Stock Price Today   SEER Live Ticker - Investing.com|1.47B|1470000000|23.77|418,659|-61.69%|19.92-86.55|22.62-24.17|23.87|61708464|-|-|3.88M|3880000|-1.07|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||7|2021-11-09|Nov 09, 2021|09/2021|-0.3|-0.2846|2.16M|1.23M|2021-08-12|Aug 12, 2021|06/2021|-0.27|-0.2775|1.33M|787.03K|2021-05-10|May 10, 2021|03/2021|-0.27|-0.2025|50K|0.00|2021-03-29|Mar 29, 2021|12/2020|-0.54|--|300K|--|2020-12-02|Dec 02, 2020|09/2020|-0.73|--|100K|--|2020-11-12|Nov 12, 2020|09/2019|-0.12|--|58.00K|--|2020-09-25|Sep 25, 2020|12/2019|-0.06|--|58.00K|--|
2021-12-25 14:30:43|01640|1088201|/equities/arlo-technologies|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US04206A1016|359|Arlo Technologies Stock Price Today   ARLO Live Ticker - Investing.com|860.7M|860700000|10.210|844,031|27.15%|5.49-10.49|10.01-10.49|10.21|84299407|1.69|-|407.12M|407120000|-0.79|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.08|-0.138|111.15M|106.24M|2021-08-04|Aug 04, 2021|06/2021|-0.04|-0.1503|98.57M|86.89M|2021-05-05|May 05, 2021|03/2021|-0.03|-0.21|82.56M|76.88M|2021-02-23|Feb 23, 2021|12/2020|-0.08|-0.1788|114.84M|111.57M|2020-11-05|Nov 05, 2020|09/2020|-0.1|-0.2513|110.24M|90.48M|2020-08-05|Aug 05, 2020|06/2020|-0.31|-0.41|66.63M|54.99M|2020-05-11|May 11, 2020|03/2020|-0.34|-0.35|65.45M|63.89M|2020-02-24|Feb 24, 2020|12/2019|-0.26|-0.31|122.41M|121.02M
2021-12-25 14:30:46|01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE||USD|Industrials|Building Products|United States|US69336V1017|3500|PGT Stock Price Today   PGTI Live Ticker - Investing.com|1.33B|1330000000|22.32|250,734|5.63%|18.81-28.11|22.21-22.61|22.2|59627698|1.45|60.29|1.08B|1080000000|0.37|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||35|2021-11-11|Nov 11, 2021|03/2022|0.26|0.31|300.4M|316.64M|2021-11-11|Nov 11, 2021|09/2021|0.26|0.234|300.43M|297.94M|2021-08-12|Aug 12, 2021|06/2022|0.18|0.3333|285.5M|330.2M|2021-08-12|Aug 12, 2021|06/2021|0.18|0.3075|285.5M|281.74M|2021-05-13|May 13, 2021|03/2021|0.27|0.184|271.09M|249.42M|2021-02-24|Feb 24, 2021|12/2020|0.18|0.1564|221.6M|206.12M|2020-11-05|Nov 05, 2020|09/2020|0.31|0.312|238.03M|231.54M|2020-08-12|Aug 12, 2020|06/2020|0.21|0.17|202.78M|191.45M
2021-12-25 14:30:50|01642|41289|/equities/axogen-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US05463X1063|357|Axogen Inc Stock Price Today   AXGN Live Ticker - Investing.com|408.14M|408140000|9.82|290,830|-44.55%|8.48-23.94|9.65-10.02|9.9|41562559|0.78|-|128.31M|128310000|-0.68|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||31|2021-11-03|Nov 03, 2021|09/2021|-0.09|-0.1267|31.2M|33.67M|2021-08-04|Aug 04, 2021|06/2021|-0.09|-0.1308|33.58M|32.18M|2021-05-05|May 05, 2021|03/2021|-0.08|-0.1686|31.04M|27.87M|2021-02-22|Feb 22, 2021|12/2020|-0.08|-0.1147|32.5M|30.27M|2020-10-29|Oct 29, 2020|09/2020|0.04|-0.142|33.43M|27.37M|2020-08-05|Aug 05, 2020|06/2020|-0.15|-0.34|22.12M|16.46M|2020-05-06|May 06, 2020|03/2020|-0.19|-0.15|24.26M|26.21M|2020-02-24|Feb 24, 2020|12/2019|-0.1|-0.09|28.16M|28.8M
2021-12-25 14:30:54|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US5766901012|3072|Materion Stock Price Today   MTRN Live Ticker - Investing.com|1.81B|1810000000|88.47|88,716|41.03%|61.04-95.6|87.54-88.84|88.07|20439191|1.35|31.39|1.45B|1450000000|2.82|0.48|0.57%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.1|0.8367|388.03M|375.37M|2021-08-03|Aug 03, 2021|06/2021|0.86|0.7533|371M|343.5M|2021-04-29|Apr 29, 2021|03/2021|0.82|0.6|354.39M|332.45M|2021-02-18|Feb 18, 2021|12/2020|0.7|0.58|339.69M|292.15M|2020-10-22|Oct 22, 2020|09/2020|0.55|0.515|287.17M|281.7M|2020-07-23|Jul 23, 2020|06/2020|0.49|0.42|271.47M|282.55M|2020-04-23|Apr 23, 2020|03/2020|0.43|0.44|277.95M|263.5M|2020-02-13|Feb 13, 2020|12/2019|0.68|0.67|280.2M|295.33M
2021-12-25 14:30:58|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE||USD|Utilities|Independent Power and Renewable Electricity Producers|United States|US86745K1043|396|Sunnova Energy International Inc Stock Price Today   NOVA Live Ticker - Investing.com|3.01B|3010000000|26.80|2,182,220|-41.48%|24.7-57.7|25.66-27.04|26.37|112266452|-|-|214.76M|214760000|-2.08|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||15|2021-10-27|Oct 27, 2021|09/2021|-0.25|-0.2975|68.9M|67.18M|2021-07-28|Jul 28, 2021|06/2021|-0.57|-0.26|66.56M|56.97M|2021-04-28|Apr 28, 2021|03/2021|-0.31|-0.3243|41.28M|43.63M|2021-02-24|Feb 24, 2021|12/2020|-0.96|-0.362|38.02M|42.8M|2020-10-28|Oct 28, 2020|09/2020|-0.73|-0.2925|50.18M|48.26M|2020-07-29|Jul 29, 2020|06/2020|-0.3|-0.17|42.79M|42.05M|2020-05-14|May 14, 2020|03/2020|-0.85|-0.25|29.83M|32.88M|2020-02-24|Feb 24, 2020|12/2019|-0.21|-0.27|33.61M|33.92M
2021-12-25 14:31:01|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US7665596034|169|Rigel Stock Price Today   RIGL Live Ticker - Investing.com|485.66M|485660000|2.840|1,419,258|-23.04%|2.3-5.48|2.79-2.91|2.77|171006061|1.44|-|147.28M|147280000|-0.09|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.12|-0.0996|21.54M|23.56M|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.1093|26.27M|20.37M|2021-05-05|May 05, 2021|03/2021|0.22|0.0049|81.02M|30.85M|2021-03-02|Mar 02, 2021|12/2020|-0.11|-0.112|18.45M|18.37M|2020-11-05|Nov 05, 2020|09/2020|-0.08|-0.1217|18.39M|17.24M|2020-08-04|Aug 04, 2020|06/2020|-0.1|-0.13|16.02M|13.75M|2020-05-05|May 05, 2020|03/2020|0.13|0.13|55.76M|56.71M|2020-02-27|Feb 27, 2020|12/2019|-0.1|-0.08|15.4M|15.66M
2021-12-25 14:31:04|01646|17056|/equities/ricks-cabaret|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US74934Q1085|2074|Ricks Cabaret Stock Price Today   RICK Live Ticker - Investing.com|690.55M|690550000|72.69|46,855|83.1%|35-81.65|71.58-73.44|71.8|9499910|1.97|21.58|195.26M|195260000|3.37|0.16|0.26%|Feb 08, 2022|2022-02-08||||||||||33|2021-12-14|Dec 14, 2021|09/2021|1.58|0.67|54.94M|54.4M|2021-07-08|Jul 08, 2021|06/2021|1.36|0.99|57.86M|55.42M|2021-05-10|May 10, 2021|03/2021|0.75|0.42|44.06M|43.5M|2021-02-09|Feb 09, 2021|12/2020|0.39|0.32|38.4M|37.8M|2020-12-14|Dec 14, 2020|09/2020|0.15|0.02|28.79M|28.4M|2020-08-10|Aug 10, 2020|06/2020|-0.74|-0.69|14.72M|14.3M|2020-05-11|May 11, 2020|03/2020|0.47|-0.06|40.43M|39.8M|2020-02-27|Feb 27, 2020|12/2019|0.62|0.64|48.39M|47.8M
2021-12-25 14:31:07|01647|101855|/equities/coupns.com|R2000GROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US7491191034|1163|Coupons.com Stock Price Today   QUOT Live Ticker - Investing.com|685.5M|685500000|7.26|1,225,163|-24.77%|5.09-17.93|7.23-7.3|7.27|94421658|0.92|-|517.61M|517610000|-0.69|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||30|2021-11-03|Nov 03, 2021|09/2021|-0.08|-0.085|135.88M|130.95M|2021-08-05|Aug 05, 2021|06/2021|-0.18|-0.1|123.88M|122.06M|2021-05-05|May 05, 2021|03/2021|-0.15|-0.15|115.32M|110.51M|2021-02-10|Feb 10, 2021|12/2020|-0.28|-0.025|142.53M|121.37M|2020-11-05|Nov 05, 2020|09/2020|-0.05|-0.05|121.1M|124.35M|2020-08-04|Aug 04, 2020|06/2020|-0.21|-0.2|83.46M|85.98M|2020-05-05|May 05, 2020|03/2020|-0.19|-0.19|98.79M|106M|2020-02-12|Feb 12, 2020|12/2019|-0.11|-0.11|118.53M|109.64M
2021-12-25 14:31:10|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US69047Q1022|1916|Encana Stock Price Today   OVV Live Ticker - Investing.com|8.47B|8470000000|32.45|3,211,047|122.72%|13.89-40.65|32.37-32.92|32.47|261084425|3.63|-|6.85B|6850000000|-2.26|0.56|1.71%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.52|1.56|1.79B|1.79B|2021-07-27|Jul 27, 2021|06/2021|1.12|1.11|1.69B|1.66B|2021-04-28|Apr 28, 2021|03/2021|1.1|0.9558|1.84B|1.84B|2021-02-18|Feb 18, 2021|12/2020|0.7034|0.5618|1.53B|1.49B|2020-10-28|Oct 28, 2020|09/2020|-0.0308|-0.1782|1.19B|1.22B|2020-07-28|Jul 28, 2020|06/2020|-0.4256|-0.45|726M|726M|2020-05-07|May 07, 2020|03/2020|0.1|0.1|2.64B|1.98B|2020-02-20|Feb 20, 2020|12/2019|0.81|0.77|1.75B|1.73B
2021-12-25 14:31:14|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US4158641070|11900|Harsco Stock Price Today   HSC Live Ticker - Investing.com|1.36B|1360000000|17.12|367,283|-1.83%|13.29-23.73|16.81-17.32|16.73|79203660|1.97|71.20|2.15B|2150000000|0.24|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.2|0.248|544.3M|578.77M|2021-08-03|Aug 03, 2021|06/2021|0.28|0.236|569.82M|556.35M|2021-05-04|May 04, 2021|03/2021|0.15|0.04|528.86M|514.94M|2021-02-25|Feb 25, 2021|12/2020|0.12|0.094|508.34M|513.59M|2020-11-03|Nov 03, 2020|09/2020|0.08|0.044|509.4M|474.08M|2020-08-05|Aug 05, 2020|06/2020|0.13|-0.04|447.28M|448M|2020-05-08|May 08, 2020|03/2020|0.16|0.01|398.84M|380.6M|2020-02-21|Feb 21, 2020|12/2019|0.12|0.12|399.79M|399.8M
2021-12-25 14:31:19|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US5679081084|2666|MarineMax Stock Price Today   HZO Live Ticker - Investing.com|1.23B|1230000000|56.26|258,362|48.84%|34.14-70.89|55.89-57|56.18|21864914|1.7|8.31|2.06B|2060000000|6.77|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.45|1.17|462.31M|512.36M|2021-07-22|Jul 22, 2021|06/2021|2.59|2.07|666.33M|633.83M|2021-04-22|Apr 22, 2021|03/2021|1.69|0.7929|523.1M|447.43M|2021-01-28|Jan 28, 2021|12/2020|1.04|0.61|411.52M|387.48M|2020-10-28|Oct 28, 2020|09/2020|1.19|0.4288|398.76M|355.46M|2020-07-23|Jul 23, 2020|06/2020|1.58|0.72|498.3M|412.56M|2020-04-23|Apr 23, 2020|03/2020|0.23|0.19|308.48M|304.63M|2020-01-23|Jan 23, 2020|12/2019|0.41|0.07|304.17M|260.33M
2021-12-25 14:31:22|01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH||USD|Information Technology|Software|United States|US11778X1046|566|BTRS Holdings Inc Stock Price Today   BTRS Live Ticker - Investing.com|1.28B|1280000000|8.04|1,189,117|-51.57%|6.61-19.75|7.73-8.14|7.84|159616814|-|-|162.19M|162190000|-0.31|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||11|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.0704|32.73M|33.13M|2021-08-11|Aug 11, 2021|06/2021|-0.07|-0.069|31.59M|30.8M|2021-05-12|May 12, 2021|03/2021|-0.115|-0.1138|33.1M|33.11M|2021-03-23|Mar 23, 2021|12/2020|-0.03|-0.03|29.6M|27.9M|2020-12-02|Dec 02, 2020|09/2020|-0.02|--|28.81M|--|2020-08-14|Aug 14, 2020|06/2020|-0.01|--|41.94M|--|2020-05-08|May 08, 2020|03/2019|-0|--|--|--|2020-05-08|May 08, 2020|03/2020|-0.01|--|41.94M|--
2021-12-25 14:31:24|01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US03824M1099|113|Applied Molecular Transport Inc Stock Price Today   AMTI Live Ticker - Investing.com|559.64M|559640000|14.54|253,426|-57.11%|13-78.22|13.55-14.77|13.71|38489589|-|-|-|-|-2.42|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.68|-0.62|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.62|-0.6|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.58|-0.75|0.00|0.00|2021-03-19|Mar 19, 2021|12/2020|-0.54|-0.475|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.48|-0.41|0.00|0.00|2020-08-11|Aug 11, 2020|06/2019|-0.23|--|--|--|2020-06-03|Jun 03, 2020|03/2020|-1.77|--|0.00|--|2020-05-18|May 18, 2020|03/2019|-0.16|--|--|--
2021-12-25 14:31:27|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH||USD|Consumer Staples|Tobacco|United States|US90041L1052|408|Turning Point Brands Inc Stock Price Today   TPB Live Ticker - Investing.com|691.32M|691320000|36.63|224,834|-22.06%|35.06-61.08|35.98-36.75|36.49|18873183|0.4|14.07|445.46M|445460000|2.6|0.22|0.62%|Mar 09, 2022|2022-03-09||||||||||23|2021-10-26|Oct 26, 2021|09/2021|0.65|0.57|109.9M|112.93M|2021-07-27|Jul 27, 2021|06/2021|0.73|0.5533|122.64M|106.22M|2021-04-27|Apr 27, 2021|03/2021|0.57|0.5833|107.64M|100.14M|2021-02-10|Feb 10, 2021|12/2020|0.65|0.59|105.29M|101.72M|2020-10-27|Oct 27, 2020|09/2020|0.4|0.3175|104.17M|91.74M|2020-07-28|Jul 28, 2020|06/2020|0.47|0.45|104.96M|95.44M|2020-04-28|Apr 28, 2020|03/2020|0.51|0.38|90.69M|83.7M|2020-02-26|Feb 26, 2020|12/2019|0.41|0.46|80.22M|82.47M
2021-12-25 14:31:30|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US8248891090|3400|Shoe Carnival Stock Price Today   SCVL Live Ticker - Investing.com|1.11B|1110000000|39.27|280,914|1.21%|31.19-79.81|38.29-39.6|39.06|28165273|1.43|7.93|1.27B|1270000000|4.95|0.28|0.71%|Mar 29, 2022|2022-03-29||||||||||31|2021-11-17|Nov 17, 2021|10/2021|1.64|1.15|356.34M|314.7M|2021-08-25|Aug 25, 2021|07/2021|1.54|0.81|332.23M|302.51M|2021-05-19|May 19, 2021|04/2021|1.51|0.7|328.46M|274.36M|2021-03-24|Mar 24, 2021|01/2021|0.52|0.51|253.9M|253.9M|2020-11-18|Nov 18, 2020|10/2020|1.03|0.7025|274.58M|275.58M|2020-09-01|Sep 01, 2020|07/2020|0.71|0.62|300.79M|310.46M|2020-05-20|May 20, 2020|04/2020|-1.16|-0.97|147.5M|140.42M|2020-03-25|Mar 25, 2020|01/2020|0.24|0.21|239.88M|237.97M
2021-12-25 14:31:34|01655|16389|/equities/impax-laboratorie|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US03168L1052|6000|Impax Labs Stock Price Today   AMRX Live Ticker - Investing.com|1.53B|1530000000|5.070|824,569|14.45%|3.89-7.45|4.935-5.13|4.97|301488245|1.29|55.71|2.07B|2070000000|0.09|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.21|0.2043|528.59M|544.09M|2021-08-09|Aug 09, 2021|06/2021|0.25|0.1838|535.08M|522.6M|2021-05-07|May 07, 2021|03/2021|0.2|0.1764|493.11M|512.69M|2021-02-26|Feb 26, 2021|12/2020|0.14|0.1345|510.03M|506.91M|2020-11-06|Nov 06, 2020|09/2020|0.16|0.1218|519.29M|482.16M|2020-08-06|Aug 06, 2020|06/2020|0.13|0.1|464.66M|454.28M|2020-05-11|May 11, 2020|03/2020|0.2|0.09|498.53M|446.12M|2020-02-26|Feb 26, 2020|12/2019|0.08|0.05|397.33M|382.07M
2021-12-25 14:31:35|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH||USD|Industrials|Airlines|United States|US35909R1086|5405|Frontier Group Holdings Inc Stock Price Today   ULCC Live Ticker - Investing.com|3.09B|3090000000|14.29|523,005|-|12.62-22.7|13.91-14.47|14.09|216012632|-|-|1.72B|1720000000|-0.86|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-0.11|-0.2053|630M|600.17M|2021-08-04|Aug 04, 2021|06/2021|-0.24|-0.3009|550M|538.42M|2021-05-13|May 13, 2021|03/2021|-0.86|-0.8629|271M|262.19M|2021-03-23|Mar 23, 2021|12/2019|0.26|--|655.0M|--|2021-03-03|Mar 03, 2021|12/2020|-0.6695|--|267M|--|2021-01-25|Jan 25, 2021|09/2020|-0.59|--|267.0M|--||
2021-12-25 14:31:39|01657|32332|/equities/franklin-covey-co|R2000GROWTH||USD|Industrials|Professional Services|United States|US3534691098|1000|Franklin Covey Stock Price Today   FC Live Ticker - Investing.com|653.98M|653980000|45.77|53,201|105.71%|21.24-50.92|45.19-46.19|45.11|14288484|1.72|47.47|224.16M|224160000|0.96|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||34|2021-11-09|Nov 09, 2021|08/2021|0.13|0.145|68.95M|63.45M|2021-06-30|Jun 30, 2021|05/2021|0.9|-0.0675|58.74M|51.6M|2021-04-01|Apr 01, 2021|02/2021|0.00|-0.1775|48.16M|48.63M|2021-01-07|Jan 07, 2021|11/2020|-0.06|-0.1425|48.32M|48.03M|2020-11-05|Nov 05, 2020|08/2020|0.07|-0.165|48.99M|47.93M|2020-07-09|Jul 09, 2020|05/2020|-0.79|-0.3|37.11M|48.88M|2020-04-02|Apr 02, 2020|02/2020|0.08|-0.16|53.75M|53.3M|2020-01-09|Jan 09, 2020|11/2019|-0.04|-0.03|58.61M|57.85M
2021-12-25 14:31:43|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US05368V1061|8400|PolyOne Stock Price Today   AVNT Live Ticker - Investing.com|5.01B|5010000000|54.76|417,957|36.12%|36.69-61.46|54.63-55.32|54.41|91491380|1.64|18.31|4.61B|4610000000|2.99|0.95|1.77%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.7|0.6828|1.22B|1.17B|2021-07-30|Jul 30, 2021|06/2021|0.87|0.8095|1.24B|1.12B|2021-04-30|Apr 30, 2021|03/2021|0.89|0.7206|1.16B|1.1B|2021-02-09|Feb 09, 2021|12/2020|0.52|0.4547|997M|922.93M|2020-11-03|Nov 03, 2020|09/2020|0.46|0.4663|924.5M|914.64M|2020-07-22|Jul 22, 2020|06/2020|0.28|0.27|609.1M|596.08M|2020-04-21|Apr 21, 2020|03/2020|0.48|0.44|711.5M|735.32M|2020-01-28|Jan 28, 2020|12/2019|0.34|0.3|658.6M|687.57M
2021-12-25 14:31:47|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US8043951016|115|Saul Centers Stock Price Today   BFS Live Ticker - Investing.com|1.65B|1650000000|51.99|34,186|60.81%|29.65-54.46|51.79-52.55|52.24|31813961|1.08|35.68|239.12M|239120000|1.46|2.28|4.39%|Mar 01, 2022|2022-03-01||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.44|--|59.06M|60.62M|2021-08-05|Aug 05, 2021|06/2021|0.42|--|58.82M|59.14M|2021-05-06|May 06, 2021|03/2021|0.32|--|57.76M|58.31M|2021-02-25|Feb 25, 2021|12/2020|0.28|--|57.12M|57.24M|2020-11-05|Nov 05, 2020|09/2020|0.28|--|55.75M|52.37M|2020-08-07|Aug 07, 2020|06/2020|0.24|--|52M|53.21M|2020-05-06|May 06, 2020|03/2020|0.45|--|55.42M|56.32M|2020-02-27|Feb 27, 2020|12/2019|0.27|--|55.11M|55.93M
2021-12-25 14:31:49|01660|1172577|/equities/agiliti|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US00848J1043|3900|Agiliti Inc Stock Price Today   AGTI Live Ticker - Investing.com|2.94B|2940000000|22.48|218,375|-|13.56-26.36|21.93-22.93|21.98|130652745|-|224.78|962.4M|962400000|0.1|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.23|0.0784|262.42M|241.85M|2021-08-12|Aug 12, 2021|06/2021|0.23|0.0877|250.54M|241.84M|2021-05-18|May 18, 2021|03/2021|0.3|0.1439|235.2M|233.81M|2021-03-03|Mar 03, 2021|12/2020|0.00|--|214.2M|--|2021-01-11|Jan 11, 2021|09/2020|-0.08|--|194.7M|--|2020-10-30|Oct 30, 2020|03/2020|-0.1|--|179.2M|--||
2021-12-25 14:31:52|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US7501021056|7200|Rackspace Technology Inc Stock Price Today   RXT Live Ticker - Investing.com|2.98B|2980000000|14.20|1,089,459|-28.54%|12.47-26.4|13.86-14.3|14.07|210032072|-|-|2.95B|2950000000|-0.97|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||10|2021-11-15|Nov 15, 2021|09/2021|0.25|0.2408|717.9M|755.95M|2021-08-11|Aug 11, 2021|06/2021|0.24|0.1828|743.8M|741.6M|2021-05-10|May 10, 2021|03/2021|0.23|0.2113|725.9M|721.94M|2021-02-18|Feb 18, 2021|12/2020|0.26|0.2286|716.2M|705.06M|2020-11-10|Nov 10, 2020|09/2020|0.19|0.1803|681.7M|670.19M|2020-08-31|Aug 31, 2020|06/2020|0.21|0.21|656.5M|656.5M|2020-07-27|Jul 27, 2020|06/2019|0.31|--|602.4M|--|2020-07-27|Jul 27, 2020|09/2019|-0.3|--|601.7M|--
2021-12-25 14:31:56|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH||USD|Information Technology|IT Services|United States|US46005L1017|651|International Money Express Inc Stock Price Today   IMXI Live Ticker - Investing.com|608.17M|608170000|15.75|167,902|-0.63%|13.15-18.96|15.68-15.89|15.79|38613689|0.5|14.17|431.34M|431340000|1.11|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.4|0.3465|120.71M|116.6M|2021-08-04|Aug 04, 2021|06/2021|0.39|0.3265|116.75M|103.46M|2021-05-05|May 05, 2021|03/2021|0.27|0.2697|94.58M|92.05M|2021-03-10|Mar 10, 2021|12/2020|0.3|0.268|99.3M|95.09M|2020-11-04|Nov 04, 2020|09/2020|0.32|0.2761|95.59M|92.61M|2020-08-04|Aug 04, 2020|06/2020|0.28|0.19|85.06M|76.47M|2020-04-30|Apr 30, 2020|03/2020|0.2|0.17|77.25M|73.42M|2020-03-09|Mar 09, 2020|12/2019|0.2|0.19|83.24M|84.69M
2021-12-25 14:31:59|01663|20483|/equities/circor-international-inc|R2000GROWTH||USD|Industrials|Machinery|United States|US17273K1097|3100|CIRCOR Stock Price Today   CIR Live Ticker - Investing.com|554.06M|554060000|27.35|72,686|-25.98%|24.18-43.2|26.21-27.82|26.04|20257995|2.44|-|770.14M|770140000|-1.79|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-12|Nov 12, 2021|09/2021|0.5|0.5568|190.78M|203.19M|2021-08-10|Aug 10, 2021|06/2021|0.35|0.3283|190.35M|189.16M|2021-05-12|May 12, 2021|03/2021|0.24|0.2429|180.66M|187.95M|2021-03-04|Mar 04, 2021|12/2020|0.66|0.6346|208.35M|207.57M|2020-11-05|Nov 05, 2020|09/2020|0.36|0.3242|186.64M|186.85M|2020-08-07|Aug 07, 2020|06/2020|0.22|0.11|186.07M|168.26M|2020-05-29|May 29, 2020|03/2020|0.2|0.45|192.21M|189.47M|2020-03-02|Mar 02, 2020|12/2019|0.82|0.77|242.64M|241.36M
2021-12-25 14:32:01|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US0050981085|5365|Acushnet Holdings Corp Stock Price Today   GOLF Live Ticker - Investing.com|3.81B|3810000000|51.69|200,622|25.71%|38.57-57.87|51.64-52.53|51.94|73629759|0.77|17.14|2.15B|2150000000|3.02|0.66|1.23%|Mar 03, 2022|2022-03-03||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.52|0.14|521.63M|415.03M|2021-08-05|Aug 05, 2021|06/2021|1.08|0.7643|624.85M|530.9M|2021-05-06|May 06, 2021|03/2021|1.13|0.6486|580.89M|497.74M|2021-02-25|Feb 25, 2021|12/2020|0.29|0.1314|420.49M|363.01M|2020-11-06|Nov 06, 2020|09/2020|0.84|0.3317|482.93M|410.04M|2020-08-05|Aug 05, 2020|06/2020|0.03|0.13|300M|339.41M|2020-05-07|May 07, 2020|03/2020|0.12|0.37|408.74M|422.45M|2020-02-27|Feb 27, 2020|12/2019|0.24|0.23|368.27M|362.66M
2021-12-25 14:32:03|01665|1172768|/equities/privia-health-group|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US74276R1023|559|Privia Health Group Inc Stock Price Today   PRVA Live Ticker - Investing.com|2.79B|2790000000|26.19|601,157|-|20.2-50.77|24.87-26.7|25.6|106498546|-|-|690.89M|690890000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-08|Nov 08, 2021|09/2021|-0.09|-0.135|251.52M|215.15M|2021-08-09|Aug 09, 2021|06/2020|0.05|--|183.3M|--|2021-08-09|Aug 09, 2021|06/2021|-1.68|-0.8523|225.76M|214.98M|2021-05-28|May 28, 2021|03/2020|0.05|--|212.9M|--|2021-05-27|May 27, 2021|03/2021|0.06|0.0592|213.6M|213.67M|2021-03-03|Mar 03, 2021|12/2020|0.1|--|216.39M|--||
2021-12-25 14:32:06|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US01625V1044|775|Alignment Healthcare LLC Stock Price Today   ALHC Live Ticker - Investing.com|2.56B|2560000000|13.66|930,849|-|11.95-28.59|12.99-13.89|12.95|187241668|-|-|1.11B|1110000000|-0.98|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-04|Nov 04, 2021|09/2021|-0.26|-0.1637|293.47M|275.48M|2021-08-09|Aug 09, 2021|06/2021|-0.25|-0.1052|308.95M|267.35M|2021-05-17|May 17, 2021|03/2021|-0.3063|-0.3541|267.1M|267.09M|2021-03-18|Mar 18, 2021|03/2020|-0.06|--|224.1M|--|2021-03-18|Mar 18, 2021|06/2020|0.03|--|242.4M|--|2021-03-18|Mar 18, 2021|09/2020|0.07|--|249.3M|--|2021-03-03|Mar 03, 2021|12/2020|-0.1866|--|243.3M|--|
2021-12-25 14:32:09|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US0240611030|20000|American Axle&amp;Manufacturing Stock Price Today   AXL Live Ticker - Investing.com|1.07B|1070000000|9.34|1,150,668|13.49%|7.86-13.05|9.02-9.37|9.01|114060741|2.42|12.34|5.36B|5360000000|0.76|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.15|0.005|1.29B|1.16B|2021-07-30|Jul 30, 2021|06/2021|0.29|0.0192|1.38B|1.15B|2021-05-07|May 07, 2021|03/2021|0.57|0.2354|1.52B|1.31B|2021-02-12|Feb 12, 2021|12/2020|0.51|0.2652|1.54B|1.36B|2020-10-30|Oct 30, 2020|09/2020|1.15|0.2359|1.53B|1.45B|2020-07-31|Jul 31, 2020|06/2020|-1.79|-1.97|515.3M|422.82M|2020-05-08|May 08, 2020|03/2020|0.2|-0.08|1.34B|1.31B|2020-02-14|Feb 14, 2020|12/2019|0.13|0.00|1.43B|1.5B
2021-12-25 14:32:12|01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US1591791009|725|Channeladvsr Co Stock Price Today   ECOM Live Ticker - Investing.com|742.81M|742810000|24.72|140,973|52.97%|15.16-29.42|24.53-24.99|24.99|30048948|0.7|39.10|162.6M|162600000|0.63|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.209|0.17|41.58M|41.53M|2021-08-05|Aug 05, 2021|06/2021|0.2639|0.1967|41.54M|40.04M|2021-05-06|May 06, 2021|03/2021|0.2357|0.1717|39.17M|37.23M|2021-02-11|Feb 11, 2021|12/2020|0.2821|0.2217|40.31M|37.94M|2020-11-05|Nov 05, 2020|09/2020|0.2|0.1833|35.29M|34.51M|2020-08-06|Aug 06, 2020|06/2020|0.33|0.28|37.44M|36.36M|2020-05-07|May 07, 2020|03/2020|0.1703|0.08|32.03M|31.48M|2020-02-12|Feb 12, 2020|12/2019|0.2744|0.19|34.78M|34.32M
2021-12-25 14:32:15|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US67080N1019|58|Nuvation Bio Inc Stock Price Today   NUVB Live Ticker - Investing.com|1.79B|1790000000|8.230|1,009,661|-22.29%|7.3-15.13|7.97-8.33|8.08|217787632|-|-|-|-|-0.44|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-0.11|-0.1053|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.09|-0.0985|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.12|-0.0801|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.04|-0.045|0.00|0.00|2020-11-16|Nov 16, 2020|09/2020|-0.04|--|--|--|2020-08-14|Aug 14, 2020|06/2020|-0|--|--|--||
2021-12-25 14:32:18|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US6024961012|735|MiMedx Stock Price Today   MDXG Live Ticker - Investing.com|720.46M|720460000|6.49|630,630|-30.96%|5.3-15.98|6.42-6.74|6.72|111010218|1.94|-|259.76M|259760000|-0.32|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.0231|-0.095|63.07M|60.26M|2021-08-03|Aug 03, 2021|06/2021|0.0206|-0.1|67.85M|58.77M|2021-04-28|Apr 28, 2021|03/2021|-0.09|-0.19|59.97M|59.9M|2021-03-08|Mar 08, 2021|12/2020|-0.17|--|68.52M|68.55M|2020-11-04|Nov 04, 2020|09/2020|0.27|--|64.30M|--|2020-08-04|Aug 04, 2020|06/2020|-0.08|--|53.65M|--|2020-07-06|Jul 06, 2020|12/2019|-0.07|0.19|76.40M|121.98M|2020-07-06|Jul 06, 2020|03/2020|0.27|--|61.74M|--
2021-12-25 14:32:20|01671|1097394|/equities/vapotherm-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US9221071072|397|Vapotherm Inc Stock Price Today   VAPO Live Ticker - Investing.com|578.55M|578550000|22.19|173,870|-20.12%|16.64-38.26|22.1-23.54|22.53|26072567|-|-|131.96M|131960000|-2.26|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||17|2021-11-03|Nov 03, 2021|09/2021|-0.52|-0.522|38.12M|30.89M|2021-08-09|Aug 09, 2021|06/2021|-0.67|-0.644|20.63M|18.26M|2021-05-05|May 05, 2021|03/2021|-0.2959|-0.43|32.31M|31.78M|2021-02-24|Feb 24, 2021|12/2020|-0.67|-0.5212|40.91M|37.18M|2020-11-04|Nov 04, 2020|09/2020|-0.4213|-0.545|30.56M|24.11M|2020-08-04|Aug 04, 2020|06/2020|-0.2904|-0.37|35.15M|33.45M|2020-05-05|May 05, 2020|03/2020|-0.5907|-0.56|19.12M|18.91M|2020-03-04|Mar 04, 2020|12/2019|-0.5481|-0.7|13.01M|12.39M
2021-12-25 14:32:24|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|IE00BD845X29|75000|Adient PLC Stock Price Today   ADNT Live Ticker - Investing.com|4.42B|4420000000|46.87|863,914|35.54%|30.67-53.17|45.09-47.22|45.55|94378004|3.03|4.06|13.68B|13680000000|11.55|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||21|2021-11-10|Nov 10, 2021|09/2021|-0.24|-0.755|2.77B|2.77B|2021-08-05|Aug 05, 2021|06/2021|-0.53|0.15|3.24B|3.24B|2021-05-06|May 06, 2021|03/2021|1.15|0.5544|3.82B|3.62B|2021-02-05|Feb 05, 2021|12/2020|1.71|0.8757|3.85B|3.81B|2020-11-30|Nov 30, 2020|09/2020|1.15|0.6747|3.6B|3.59B|2020-08-06|Aug 06, 2020|06/2020|-2.78|-2.09|1.63B|1.62B|2020-05-05|May 05, 2020|03/2020|0.62|0.12|3.51B|3.58B|2020-01-31|Jan 31, 2020|12/2019|0.96|0.34|3.94B|3.82B
2021-12-25 14:32:27|01673|17387|/equities/transcat|R2000GROWTH||USD|Industrials|Trading Companies &amp; Distributors|United States|US8935291075|765|Transcat Stock Price Today   TRNS Live Ticker - Investing.com|698.5M|698500000|92.90|35,605|181.26%|32.54-101.05|91.7-94.92|91.71|7518798|0.74|60.43|191M|191000000|1.54|N/A|N/A|Jan 31, 2022|2022-01-31||||||||||31|2021-11-02|Nov 02, 2021|09/2021|0.4|0.368|50.39M|48.05M|2021-07-27|Jul 27, 2021|06/2021|0.49|0.252|47.79M|44.42M|2021-05-18|May 18, 2021|03/2021|0.42|0.3222|48.76M|46.17M|2021-02-02|Feb 02, 2021|12/2020|0.23|0.23|44.06M|44.06M|2020-10-27|Oct 27, 2020|09/2020|0.27|0.1717|41.61M|40.29M|2020-07-21|Jul 21, 2020|06/2020|0.11|-0.03|38.9M|39.4M|2020-05-19|May 19, 2020|03/2020|0.33|0.3|45.76M|45.33M|2020-02-04|Feb 04, 2020|12/2019|0.2|0.25|43.18M|43.05M
2021-12-25 14:32:30|01674|1131468|/equities/ammo|R2000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US00175J1079|270|Ammo Inc Stock Price Today   POWW Live Ticker - Investing.com|643.48M|643480000|5.590|2,062,106|53.57%|3.21-10.37|5.43-5.67|5.54|115113016|-0.59|36.65|146.29M|146290000|0.15|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||15|2021-11-15|Nov 15, 2021|09/2021|0.17|0.105|61M|55M|2021-08-16|Aug 16, 2021|06/2021|0.13|0.065|44.48M|44.03M|2021-06-29|Jun 29, 2021|03/2021|0.04|0.00|24.2M|24M|2021-02-16|Feb 16, 2021|12/2020|-0.04|-0.03|16.61M|--|2020-12-02|Dec 02, 2020|09/2020|-0.05|--|12.01M|--|2020-08-19|Aug 19, 2020|03/2020|-0.09|--|4.76M|--|2020-02-14|Feb 14, 2020|12/2019|-0.06|--|2.77M|--|2019-11-14|Nov 14, 2019|09/2019|-0.08|--|2.95M|--
2021-12-25 14:32:32|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US67576A1007|181|Ocular Therapeutix Inc Stock Price Today   OCUL Live Ticker - Investing.com|553.13M|553130000|7.22|1,146,798|-67.3%|6.02-23.68|6.85-7.26|7|76610153|1.73|-|38.56M|38560000|-1.25|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||29|2021-11-08|Nov 08, 2021|09/2021|0.03|-0.26|12.15M|12.45M|2021-08-09|Aug 09, 2021|06/2021|-0.11|-0.21|11.72M|10.83M|2021-05-05|May 05, 2021|03/2021|-0.24|-0.2067|7.34M|7.64M|2021-03-11|Mar 11, 2021|12/2020|-1.21|-0.1667|7.35M|7.73M|2020-11-05|Nov 05, 2020|09/2020|-0.21|-0.242|5.88M|5.5M|2020-08-07|Aug 07, 2020|06/2020|-0.64|-0.3|1.57M|1.5M|2020-05-08|May 08, 2020|03/2020|-0.41|-0.37|2.61M|2.66M|2020-03-12|Mar 12, 2020|12/2019|-0.53|-0.43|2.26M|2.2M
2021-12-25 14:32:36|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US59100U1088|1124|Meta Financial Stock Price Today   CASH Live Ticker - Investing.com|1.77B|1770000000|57.79|281,810|57.64%|32.76-65.96|57.64-58.47|57.58|30548503|0.86|13.10|254.03M|254030000|4.41|0.20|0.34%|Feb 01, 2022|2022-02-01||||||||||31|2021-10-27|Oct 27, 2021|09/2021|0.5|0.805|120.21M|116.5M|2021-07-28|Jul 28, 2021|06/2021|1.21|0.8889|130.93M|117.5M|2021-04-27|Apr 27, 2021|03/2021|1.84|1.57|187.3M|191.79M|2021-01-27|Jan 27, 2021|12/2020|0.84|0.51|111.45M|106.4M|2020-10-28|Oct 28, 2020|09/2020|0.38|0.18|105.3M|96.68M|2020-07-22|Jul 22, 2020|06/2020|0.53|0.21|103.2M|105.69M|2020-04-22|Apr 22, 2020|03/2020|1.45|1.58|169.03M|177.06M|2020-01-29|Jan 29, 2020|12/2019|0.56|0.4|102.1M|103.47M
2021-12-25 14:32:40|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US57637H1032|1500|Mastercraft Boat Holdings Inc Stock Price Today   MCFT Live Ticker - Investing.com|497.7M|497700000|26.27|124,672|-1.57%|23.61-33.63|25.85-26.56|25.95|18945744|2.1|8.75|566.07M|566070000|3|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||26|2021-11-10|Nov 10, 2021|09/2021|0.67|0.558|144.01M|135.58M|2021-09-02|Sep 02, 2021|06/2021|0.98|0.778|155.53M|142.31M|2021-05-12|May 12, 2021|03/2021|1.01|0.698|147.85M|138.9M|2021-02-10|Feb 10, 2021|12/2020|0.75|0.512|118.68M|115.85M|2020-11-11|Nov 11, 2020|09/2020|0.58|0.332|103.75M|96.17M|2020-09-09|Sep 09, 2020|06/2020|-0.1|-0.26|51.09M|36.82M|2020-05-06|May 06, 2020|03/2020|0.46|0.51|102.56M|104.38M|2020-02-05|Feb 05, 2020|12/2019|0.43|0.35|99.63M|86.75M
2021-12-25 14:32:43|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US0123481089|4000|Albany Stock Price Today   AIN Live Ticker - Investing.com|2.87B|2870000000|88.53|114,620|21.12%|65.14-93.43|87.9-89.23|88.43|32380877|1.37|24.45|916.18M|916180000|3.62|0.84|0.95%|Feb 07, 2022|2022-02-07||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.83|0.6957|232.44M|218.63M|2021-07-26|Jul 26, 2021|06/2021|1.01|0.7267|234.52M|219.32M|2021-04-26|Apr 26, 2021|03/2021|0.87|0.654|222.36M|214.55M|2021-02-10|Feb 10, 2021|12/2020|0.89|0.6567|226.86M|209.36M|2020-10-28|Oct 28, 2020|09/2020|0.96|0.61|212M|209.29M|2020-07-29|Jul 29, 2020|06/2020|1.09|0.7|225.99M|218.08M|2020-04-29|Apr 29, 2020|03/2020|0.78|0.63|235.76M|227.44M|2020-02-10|Feb 10, 2020|12/2019|0.97|0.76|257.7M|245.89M
2021-12-25 14:32:46|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US31846B1089|4200|First Advantage Corp Stock Price Today   FA Live Ticker - Investing.com|2.78B|2780000000|18.16|788,418|-|16.39-24.73|17.74-18.25|17.72|152875076|-|-|1.01B|1010000000|-0.03|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||12|2021-11-08|Nov 08, 2021|09/2020|-0.02|--|136.8M|--|2021-11-08|Nov 08, 2021|09/2021|0.28|0.1937|192.87M|168.2M|2021-08-12|Aug 12, 2021|06/2020|-0.11|--|105.0M|--|2021-08-12|Aug 12, 2021|06/2021|0.25|0.1615|174.83M|151.89M|2021-06-24|Jun 24, 2021|03/2020|-0.39|--|110.8M|--|2021-06-24|Jun 24, 2021|12/2020|-0.56|--|509.2M|--|2021-06-02|Jun 02, 2021|03/2021|0.154|--|132.1M|--|2009-10-29|Oct 29, 2009|09/2008|0.21|0.26|188.3M|200.27M
2021-12-25 14:32:49|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US8004221078|1300|John B Sanfilippo&amp;Son Stock Price Today   JBSS Live Ticker - Investing.com|1.02B|1020000000|89.32|32,964|13.6%|77.52-94.97|88.93-89.82|89.11|11469506|0.11|15.61|874.53M|874530000|5.72|0.65|0.78%|Feb 02, 2022|2022-02-02||||||||||29|2021-10-25|Oct 25, 2021|09/2021|1.66|1.39|226.33M|218M|2021-08-18|Aug 18, 2021|06/2021|1.07|1.15|206.74M|198.2M|2021-04-28|Apr 28, 2021|03/2021|1.27|1.18|207.89M|202.7M|2021-01-27|Jan 27, 2021|12/2020|1.72|1.52|233.58M|246.4M|2020-10-26|Oct 26, 2020|09/2020|1.11|1.01|210.27M|207.6M|2020-08-19|Aug 19, 2020|06/2020|0.89|0.91|204.2M|220.7M|2020-04-29|Apr 29, 2020|03/2020|1.17|0.66|211.62M|209.2M|2020-01-29|Jan 29, 2020|12/2019|1.52|1.12|246.42M|263.4M
2021-12-25 14:32:54|01681|41318|/equities/noodles---c|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US65540B1052|8400|Noodles &amp; Company Stock Price Today   NDLS Live Ticker - Investing.com|432.68M|432680000|9.47|272,047|19.72%|7.42-13.55|9.16-9.62|9.45|45689485|1.43|101.08|467.53M|467530000|0.09|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.12|0.0883|125.13M|124.99M|2021-08-03|Aug 03, 2021|06/2021|0.1|0.106|125.65M|123.32M|2021-04-29|Apr 29, 2021|03/2021|-0.02|-0.012|109.6M|104.03M|2021-02-25|Feb 25, 2021|12/2020|-0.04|0.034|107.17M|107.46M|2020-10-28|Oct 28, 2020|09/2020|0.01|0.002|105.98M|107.19M|2020-08-06|Aug 06, 2020|06/2020|-0.18|-0.21|80.16M|79.53M|2020-05-06|May 06, 2020|03/2020|-0.09|-0.06|100.35M|104.8M|2020-02-26|Feb 26, 2020|12/2019|0.07|0.06|113.87M|117.8M
2021-12-25 14:32:56|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US09075P1057|50|BioXcel Therapeutics Inc Stock Price Today   BTAI Live Ticker - Investing.com|636.83M|636830000|22.76|291,899|-56.92%|18.72-67.74|21.51-23.02|21.84|27980345|0.99|-|-|-|-4|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-0.96|-1.04|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-1.11|-1.07|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-1.08|-0.9524|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.87|-0.9018|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-1.07|-0.7925|0.00|0.00|2020-08-14|Aug 14, 2020|06/2020|-1.06|-0.77|0.00|--|2020-05-12|May 12, 2020|03/2020|-0.79|-0.58|0.00|--|2020-03-09|Mar 09, 2020|12/2019|-0.45|-0.63|0.00|--
2021-12-25 14:33:00|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US2312692005|28|Curis Stock Price Today   CRIS Live Ticker - Investing.com|474.54M|474540000|5.180|1,539,353|-34.84%|4.314-17.2|4.95-5.23|5.01|91609165|2.84|-|10.54M|10540000|-0.46|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.12|-0.13|3.04M|2.71M|2021-08-03|Aug 03, 2021|06/2021|-0.12|-0.11|2.29M|2.48M|2021-05-12|May 12, 2021|03/2021|-0.11|-0.092|2.19M|2.75M|2021-03-16|Mar 16, 2021|12/2020|-0.11|-0.095|3.02M|2.84M|2020-11-10|Nov 10, 2020|09/2020|-0.11|-0.13|2.74M|2.57M|2020-08-04|Aug 04, 2020|06/2020|-0.17|-0.19|2.36M|2.76M|2020-05-12|May 12, 2020|03/2020|-0.28|--|2.71M|--|2020-03-19|Mar 19, 2020|12/2019|-0.26|-0.2|3.29M|2.60M
2021-12-25 14:33:02|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|CA91822J1030|130|Paulson Stock Price Today   VBIV Live Ticker - Investing.com|622.68M|622680000|2.420|3,226,844|-22.44%|2.09-4.78|2.3-2.45|2.37|257304768|1.89|-|710K|710000|-0.26|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||24|2021-11-08|Nov 08, 2021|09/2021|-0.06|-0.07|107K|203.67K|2021-08-02|Aug 02, 2021|06/2021|-0.07|-0.0667|142K|481.33K|2021-05-10|May 10, 2021|03/2021|-0.07|-0.06|301K|485K|2021-03-02|Mar 02, 2021|12/2020|-0.06|-0.06|200K|407K|2020-11-02|Nov 02, 2020|09/2020|-0.06|-0.045|298K|328.25K|2020-07-31|Jul 31, 2020|06/2020|-0.04|-0.04|184K|631.25K|2020-05-06|May 06, 2020|03/2020|-0.05|-0.06|415K|655.25K|2020-03-05|Mar 05, 2020|12/2019|-0.03|-0.06|574K|729.75K
2021-12-25 14:33:05|01685|15744|/equities/clovis-oncology|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US1894641000|429|Clovis Stock Price Today   CLVS Live Ticker - Investing.com|412.03M|412030000|3.170|3,154,752|-35.04%|2.58-11.09|3.05-3.22|3.15|129979097|1.65|-|156.09M|156090000|-2.83|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.56|-0.4779|37.92M|39.4M|2021-08-04|Aug 04, 2021|06/2021|-0.61|-0.5656|36.82M|41.35M|2021-05-05|May 05, 2021|03/2021|-0.64|-0.7183|38.05M|44.54M|2021-02-23|Feb 23, 2021|12/2020|-1.02|-0.7583|43.3M|43.22M|2020-11-05|Nov 05, 2020|09/2020|-0.89|-0.9983|38.77M|42.65M|2020-08-06|Aug 06, 2020|06/2020|-1.15|-1.04|39.89M|45.02M|2020-05-05|May 05, 2020|03/2020|-1.39|-1.28|42.56M|41.23M|2020-02-24|Feb 24, 2020|12/2019|-1.81|-1.71|39.31M|38.96M
2021-12-25 14:33:09|01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US7274931085|8200|Plantronics Stock Price Today   POLY Live Ticker - Investing.com|1.17B|1170000000|29.41|444,266|14.97%|22.69-50.89|29.05-29.48|29.13|39689559|1.89|14.14|1.81B|1810000000|2.08|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.77|0.615|420.08M|436.42M|2021-07-29|Jul 29, 2021|06/2021|0.6|0.4558|432.43M|419.83M|2021-05-13|May 13, 2021|03/2021|1.23|0.925|478.03M|455.69M|2021-02-04|Feb 04, 2021|12/2020|1.47|0.9417|487.97M|431.99M|2020-10-29|Oct 29, 2020|09/2020|0.93|0.475|410.97M|375.74M|2020-07-28|Jul 28, 2020|06/2020|0.33|0.03|355.72M|356.88M|2020-05-27|May 27, 2020|03/2020|0.3|0.11|409.18M|386.91M|2020-02-04|Feb 04, 2020|12/2019|0.3|0.13|391.6M|400.43M
2021-12-25 14:33:12|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US09739D1000|6020|Boise Cascad Llc Stock Price Today   BCC Live Ticker - Investing.com|2.69B|2690000000|68.42|312,503|38.08%|45.84-78.35|67.96-69.12|68.03|39330807|1.82|4.76|7.62B|7620000000|14.36|0.48|0.70%|Feb 28, 2022|2022-02-28||||||||||29|2021-11-01|Nov 01, 2021|09/2021|2.31|2.09|1.88B|1.65B|2021-08-02|Aug 02, 2021|06/2021|7.62|4.75|2.44B|2.06B|2021-05-06|May 06, 2021|03/2021|3.76|2.46|1.82B|1.68B|2021-02-22|Feb 22, 2021|12/2020|1.76|1.08|1.47B|1.34B|2020-10-30|Oct 30, 2020|09/2020|2.88|1.78|1.59B|1.62B|2020-07-31|Jul 31, 2020|06/2020|0.85|0.54|1.24B|1.18B|2020-05-07|May 07, 2020|03/2020|0.31|0.45|1.17B|1.09B|2020-02-24|Feb 24, 2020|12/2019|0.37|0.19|1.1B|1.1B
2021-12-25 14:33:15|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US3024921039|442|Flywire Corp Stock Price Today   FLYW Live Ticker - Investing.com|3.82B|3820000000|36.53|1,099,138|-|27.63-57.41|34.74-36.61|35.34|104681472|-|-|182.99M|182990000|-0.39|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.08|-0.0142|62M|50.21M|2021-08-10|Aug 10, 2021|06/2021|-0.35|-0.1465|33M|23.95M|2021-06-02|Jun 02, 2021|03/2021|-0.03|-0.0172|40.18M|--|2021-05-26|May 26, 2021|03/2020|0.04|--|32.71M|--|2021-05-26|May 26, 2021|06/2020|-0.16|--|23.76M|--|2021-05-26|May 26, 2021|09/2020|0.05|--|42.09M|--||
2021-12-25 14:33:18|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US4046091090|1047|The Hackett Stock Price Today   HCKT Live Ticker - Investing.com|615.51M|615510000|20.66|80,823|47.15%|13.06-23.3|20.4-20.82|20.43|29792171|0.72|26.20|267.86M|267860000|0.79|0.40|1.95%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.32|0.2833|71.4M|66.83M|2021-08-10|Aug 10, 2021|06/2021|0.39|0.2867|73.2M|65.28M|2021-05-11|May 11, 2021|03/2021|0.27|0.25|63.49M|61.85M|2021-02-23|Feb 23, 2021|12/2020|0.23|0.2067|59.28M|56.82M|2020-11-02|Nov 02, 2020|09/2020|0.17|0.135|57.92M|53.14M|2020-08-04|Aug 04, 2020|06/2020|0.06|0.04|52.75M|56.23M|2020-05-05|May 05, 2020|03/2020|0.24|0.24|69.53M|71.18M|2020-02-18|Feb 18, 2020|12/2019|0.24|0.24|69.11M|67.18M
2021-12-25 14:33:21|01690|1081674|/equities/i3-verticals|R2000GROWTH||USD|Information Technology|IT Services|United States|US46571Y1073|740|i3 Verticals Inc Stock Price Today   IIIV Live Ticker - Investing.com|749.91M|749910000|23.24|250,428|-29.25%|17.8-35.99|22.55-23.32|22.86|32267865|1.61|-|224.11M|224110000|-0.23|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||19|2021-11-17|Nov 17, 2021|09/2021|0.33|0.2897|67.19M|64.48M|2021-08-09|Aug 09, 2021|06/2021|0.26|0.277|61.96M|55.99M|2021-05-10|May 10, 2021|03/2021|0.23|0.209|49.41M|48M|2021-02-08|Feb 08, 2021|12/2020|0.22|0.2165|44.91M|41.24M|2020-11-19|Nov 19, 2020|09/2020|0.2|0.1817|38.43M|38.05M|2020-08-10|Aug 10, 2020|06/2020|0.13|0.06|31.6M|26.78M|2020-05-07|May 07, 2020|03/2020|0.2|0.18|39.18M|35.57M|2020-02-10|Feb 10, 2020|12/2019|0.24|0.23|41.11M|39.06M
2021-12-25 14:33:24|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US8754651060|395|Tanger Factory Outlet Centers Stock Price Today   SKT Live Ticker - Investing.com|2.09B|2090000000|19.24|949,211|85.36%|9.62-22.51|19.19-19.63|19.43|108779177|1.81|-|425.59M|425590000|-0.04|0.73|3.68%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-01|Nov 01, 2021|09/2021|-0.11|0.1|107.27M|95.53M|2021-08-03|Aug 03, 2021|06/2021|0.02|-0.0078|96.82M|96.31M|2021-05-05|May 05, 2021|03/2021|0.04|0.0673|97.47M|98.23M|2021-02-17|Feb 17, 2021|12/2020|0.00|-0.0094|111.16M|101.93M|2020-11-05|Nov 05, 2020|09/2020|0.14|-0.0383|103.21M|86.07M|2020-08-05|Aug 05, 2020|06/2020|-0.25|0.04|63.99M|92.14M|2020-05-11|May 11, 2020|03/2020|-0.3|0.18|111.63M|109M|2020-01-27|Jan 27, 2020|12/2019|-0.13|0.22|120.49M|116.13M
2021-12-25 14:33:27|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US3680361090|21|Gatos Silver Inc Stock Price Today   GATO Live Ticker - Investing.com|746.65M|746650000|10.80|704,347|14.77%|9.15-23.57|10.61-10.94|10.88|69134494|-|-|-|-|-0.26|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||11|2021-11-08|Nov 08, 2021|09/2021|-0.22|0.0825|57M|59M|2021-08-09|Aug 09, 2021|06/2021|0.23|0.1324|75M|71M|2021-05-07|May 07, 2021|03/2020|-0.4|--|--|--|2021-05-07|May 07, 2021|03/2021|-0.02|0.0133|46.3M|--|2021-03-29|Mar 29, 2021|12/2020|-0.17|--|39.2M|--|2020-12-08|Dec 08, 2020|09/2020|0.00|-0.01|--|--|2020-10-06|Oct 06, 2020|06/2019|-0.22|--|--|--|2020-10-01|Oct 01, 2020|12/2018|-0.05|--|--|--
2021-12-25 14:33:30|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US7163821066|219|PetMed Express Stock Price Today   PETS Live Ticker - Investing.com|533.09M|533090000|26.38|363,223|-21.88%|24.75-56.86|26.06-26.7|26.21|20208260|0.53|21.20|284.28M|284280000|1.24|1.20|4.43%|Jan 24, 2022|2022-01-24||||||||||29|2021-10-25|Oct 25, 2021|09/2021|0.31|0.3467|67.4M|70.96M|2021-07-26|Jul 26, 2021|06/2021|0.22|0.37|79.31M|87.73M|2021-05-03|May 03, 2021|03/2021|0.34|0.4083|71.68M|76.39M|2021-01-19|Jan 19, 2021|12/2020|0.38|0.3867|65.9M|64.29M|2020-10-26|Oct 26, 2020|09/2020|0.42|0.4052|75.44M|77.9M|2020-07-20|Jul 20, 2020|06/2020|0.39|0.39|96.2M|88.32M|2020-05-04|May 04, 2020|03/2020|0.35|0.29|74.29M|66.24M|2020-01-21|Jan 21, 2020|12/2019|0.34|0.3|59.92M|61.45M
2021-12-25 14:33:33|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US71722W1071|55|Phathom Pharmaceuticals Inc Stock Price Today   PHAT Live Ticker - Investing.com|599.16M|599160000|19.79|180,455|-45.54%|17.42-50.78|19.64-20|19.72|30276123|-|-|-|-|-4.97|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||12|2021-11-08|Nov 08, 2021|09/2021|-0.98|-1.05|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.8854|-1.07|0.00|0.00|2021-05-11|May 11, 2021|03/2021|-0.8553|-1.19|0.00|0.00|2021-03-30|Mar 30, 2021|12/2020|-1.58|-1.01|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-0.9571|-0.6733|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|0.16|-0.62|0.00|--|2020-05-12|May 12, 2020|03/2019|-0.05|--|--|--|2020-05-12|May 12, 2020|03/2020|-0.6046|-0.72|0.00|--
2021-12-25 14:33:38|01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US45845P1084|498|Intercept Stock Price Today   ICPT Live Ticker - Investing.com|528M|528000000|17.87|821,580|-33.3%|11.6-38.89|16.91-18.28|17.2|29546974|1.43|-|354.34M|354340000|-3.25|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.11|-1.1|92.83M|83.04M|2021-07-29|Jul 29, 2021|06/2021|-0.33|-1.22|96.58M|82.68M|2021-05-06|May 06, 2021|03/2021|-1.22|-1.48|81.66M|81.24M|2021-02-25|Feb 25, 2021|12/2020|-1.58|-1.48|83.27M|85.03M|2020-11-09|Nov 09, 2020|09/2020|-2.01|-1.99|79.52M|78.67M|2020-08-10|Aug 10, 2020|06/2020|-1.92|-2.88|77.25M|72.45M|2020-05-11|May 11, 2020|03/2020|-2.86|-2.94|72.65M|69.67M|2020-02-25|Feb 25, 2020|12/2019|-2.99|-2.67|71.5M|68.38M
2021-12-25 14:33:43|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US74019P1084|226|Precision BioSciences Inc Stock Price Today   DTIL Live Ticker - Investing.com|514.7M|514700000|8.47|400,069|-9.41%|7.72-16.6|8.15-8.53|8.13|60767307|-|-|118.05M|118050000|-0.6|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||16|2021-11-10|Nov 10, 2021|09/2021|-0.19|-0.5919|24.04M|6.02M|2021-08-12|Aug 12, 2021|06/2021|0.36|-0.4445|68.81M|13.86M|2021-05-13|May 13, 2021|03/2021|-0.33|-0.4966|16.35M|8.3M|2021-03-18|Mar 18, 2021|12/2020|-0.44|-0.5014|8.84M|5.93M|2020-11-10|Nov 10, 2020|09/2020|-0.5|-0.6575|7.36M|4.35M|2020-08-13|Aug 13, 2020|06/2020|-0.63|-0.59|1.08M|5.09M|2020-05-15|May 15, 2020|03/2020|-0.52|-0.52|7M|4.27M|2020-03-10|Mar 10, 2020|12/2019|-0.41|-0.49|6.52M|8.74M
2021-12-25 14:33:46|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US0197701065|301|Allogene Therapeutics Inc Stock Price Today   ALLO Live Ticker - Investing.com|2.23B|2230000000|15.66|2,079,199|-42.7%|12.9-39.08|15.32-15.87|15.51|142515938|-|-|38.43M|38430000|-1.87|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||15|2021-11-04|Nov 04, 2021|09/2021|-0.57|-0.5591|49K|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.53|-0.5471|44K|263.86K|2021-05-05|May 05, 2021|03/2021|-0.25|-0.4616|38.3M|38.22M|2021-02-25|Feb 25, 2021|12/2020|-0.53|-0.5727|0.00|0.00|2020-11-04|Nov 04, 2020|09/2020|-0.52|-0.5433|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-0.53|-0.54|0.00|--|2020-05-06|May 06, 2020|03/2020|-0.5|-0.58|0.00|--|2020-02-27|Feb 27, 2020|12/2019|-0.58|-0.68|0.00|--
2021-12-25 14:33:48|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US4202611095|742|Hawkins Stock Price Today   HWKN Live Ticker - Investing.com|826.14M|826140000|39.13|44,157|-25.01%|29.93-66|38.52-39.51|38.73|21112683|0.87|17.35|670.42M|670420000|2.26|0.52|1.55%|Feb 09, 2022|2022-02-09||||||||||30|2021-10-27|Oct 27, 2021|09/2021|0.67|0.788|183.28M|176.32M|2021-07-29|Jul 29, 2021|06/2021|0.79|0.696|181.24M|178.77M|2021-05-20|May 20, 2021|03/2021|0.43|0.258|162.97M|150.4M|2021-01-28|Jan 28, 2021|12/2020|0.375|0.31|142.93M|135.93M|2020-10-21|Oct 21, 2020|09/2020|1.15|1.11|147.8M|147.92M|2020-07-28|Jul 28, 2020|06/2020|1.11|0.99|143.17M|152.79M|2020-05-20|May 20, 2020|03/2020|0.45|0.25|132.41M|126.64M|2020-02-05|Feb 05, 2020|12/2019|0.429|--|120.41M|--
2021-12-25 14:33:52|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US69478X1054|1478|Pacific Premier Stock Price Today   PPBI Live Ticker - Investing.com|3.66B|3660000000|38.76|352,674|25.36%|30.38-47.46|38.51-40.15|38.55|94355063|1.26|11.44|600.31M|600310000|3.39|1.32|3.42%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.9578|0.8233|199.17M|188.88M|2021-07-27|Jul 27, 2021|06/2021|1.02|0.7057|187.66M|180.18M|2021-04-27|Apr 27, 2021|03/2021|0.7201|0.63|185.39M|176.67M|2021-01-26|Jan 26, 2021|12/2020|0.764|0.56|186.39M|177.19M|2020-10-27|Oct 27, 2020|09/2020|0.7319|0.492|193.3M|186.95M|2020-07-27|Jul 27, 2020|06/2020|-0.9935|0.03|137.21M|140M|2020-04-28|Apr 28, 2020|03/2020|0.43|0.47|115.89M|114.26M|2020-01-23|Jan 23, 2020|12/2019|0.69|0.61|119.05M|117.03M
2021-12-25 14:33:55|01700|15438|/equities/accuray-incorped|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US0043971052|995|Accuray Stock Price Today   ARAY Live Ticker - Investing.com|444.59M|444590000|4.890|1,429,888|10.38%|3.46-6.01|4.83-5.02|4.98|90918976|1.88|-|418.4M|418400000|-0.09|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.01|-0.0378|107.44M|93.86M|2021-08-11|Aug 11, 2021|06/2021|-0.12|-0.022|110.94M|102.04M|2021-04-27|Apr 27, 2021|03/2021|0.00|-0.004|102.56M|99.27M|2021-01-27|Jan 27, 2021|12/2020|0.05|-0.0083|97.46M|92.34M|2020-10-29|Oct 29, 2020|09/2020|0.00|-0.0733|85.33M|83.72M|2020-08-13|Aug 13, 2020|06/2020|-0.01|-0.04|94.98M|91.56M|2020-04-28|Apr 28, 2020|03/2020|0.03|-0.04|99.55M|97.26M|2020-01-28|Jan 28, 2020|12/2019|0.12|-0.07|98.83M|97.73M
2021-12-25 14:33:58|01701|1096533|/equities/graf-industrial-corp|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US92259F1012|309|Velodyne Lidar Inc Stock Price Today   VLDR Live Ticker - Investing.com|1.05B|1050000000|5.32|3,659,246|-78.44%|4.69-26.71|5.06-5.5|5.11|196447149|-|-|62.24M|62240000|-1.55|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||14|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.1514|13.06M|19.56M|2021-08-05|Aug 05, 2021|06/2021|-0.18|-0.1439|13.6M|17.35M|2021-05-10|May 10, 2021|03/2021|-0.14|-0.1193|17.73M|15.81M|2021-02-25|Feb 25, 2021|12/2020|-0.12|-0.111|17.85M|16.11M|2020-11-05|Nov 05, 2020|09/2020|-0.06|-0.06|32.1M|30.18M|2020-09-02|Sep 02, 2020|06/2020|-0.14|--|28.4M|--|2020-05-11|May 11, 2020|03/2020|-0.08|--|45.42M|--|2020-03-10|Mar 10, 2020|12/2019|-0.01|--|45.42M|--
2021-12-25 14:34:01|01702|101922|/equities/phibro-anim|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US71742Q1067|1725|Phibro Animal Health Corporation Stock Price Today   PAHC Live Ticker - Investing.com|839.23M|839230000|20.72|81,566|8.25%|18.63-31|20.53-21.41|21.09|40503608|0.57|17.26|852.82M|852820000|1.2|0.48|2.41%|Feb 07, 2022|2022-02-07||||||||||30|2021-11-02|Nov 02, 2021|09/2021|0.25|0.2933|214.7M|201.06M|2021-08-25|Aug 25, 2021|06/2021|0.32|0.3125|220.3M|214.28M|2021-05-06|May 06, 2021|03/2021|0.34|0.348|211.7M|208.06M|2021-02-03|Feb 03, 2021|12/2020|0.34|0.28|206.1M|205.48M|2020-11-04|Nov 04, 2020|09/2020|0.27|0.2014|195.2M|189.08M|2020-08-26|Aug 26, 2020|06/2020|0.17|0.23|185.9M|191.2M|2020-05-07|May 07, 2020|03/2020|0.38|0.34|210.7M|207.45M|2020-02-03|Feb 03, 2020|12/2019|0.34|0.29|214M|218.87M
2021-12-25 14:34:04|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US0316521006|29050|Amkor Stock Price Today   AMKR Live Ticker - Investing.com|5.66B|5660000000|23.13|991,710|54.3%|14.6-29.5|22.87-23.3|22.88|244525131|1.49|10.25|5.78B|5780000000|2.26|0.20|0.88%|Feb 14, 2022|2022-02-14||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.74|0.4361|1.68B|1.47B|2021-07-26|Jul 26, 2021|06/2021|0.51|0.42|1.41B|1.35B|2021-04-26|Apr 26, 2021|03/2021|0.49|0.4269|1.33B|1.32B|2021-02-08|Feb 08, 2021|12/2020|0.6|0.3491|1.37B|1.31B|2020-10-26|Oct 26, 2020|09/2020|0.38|0.2945|1.35B|1.25B|2020-07-27|Jul 27, 2020|06/2020|0.23|-0.01|1.17B|1.06B|2020-04-27|Apr 27, 2020|03/2020|0.26|0.16|1.15B|1.11B|2020-02-10|Feb 10, 2020|12/2019|0.41|0.23|1.18B|1.1B
2021-12-25 14:34:08|01704|41295|/equities/capitol-acq|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US5352191093|410|Lindblad Expeditions Holdings Inc Stock Price Today   LIND Live Ticker - Investing.com|866.96M|866960000|17.27|233,853|10.71%|11.31-21.9|16.66-17.3|16.96|50200173|2.4|-|81.92M|81920000|-2.57|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||24|2021-11-02|Nov 02, 2021|09/2021|-0.5|-0.4827|64.51M|38M|2021-08-03|Aug 03, 2021|06/2021|-0.71|-0.575|15.27M|7.9M|2021-04-29|Apr 29, 2021|03/2021|-0.66|-0.55|1.78M|1.05M|2021-03-09|Mar 09, 2021|12/2020|-0.59|-0.5664|367K|1.25M|2020-10-29|Oct 29, 2020|09/2020|-0.56|-0.502|1.02M|6.88M|2020-08-10|Aug 10, 2020|06/2020|-0.8|-0.66|-268K|400K|2020-05-01|May 01, 2020|03/2020|-0.04|0.07|81.2M|76.08M|2020-02-25|Feb 25, 2020|12/2019|-0.03|-0.04|75.8M|76.65M
2021-12-25 14:34:11|01705|1153167|/equities/onewater-marine|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US68280L1017|1785|Onewater Marine Stock Price Today   ONEW Live Ticker - Investing.com|812.71M|812710000|53.18|75,737|78.58%|26.65-56.78|51.99-53.38|52.01|15282236|-|7.66|1.23B|1230000000|6.94|1.80|4.21%|Mar 03, 2022|2022-03-03||||||||||14|2021-11-18|Nov 18, 2021|09/2021|1.35|1.18|280.31M|290.55M|2021-07-29|Jul 29, 2021|06/2021|3.04|2.4|404.21M|454.23M|2021-04-29|Apr 29, 2021|03/2021|1.83|0.712|329.61M|254.54M|2021-02-04|Feb 04, 2021|12/2020|0.71|0.1067|214.08M|183.26M|2020-11-19|Nov 19, 2020|09/2020|0.3|0.61|271.04M|248.84M|2020-07-30|Jul 30, 2020|06/2020|2.36|0.96|408.27M|313.01M|2020-05-07|May 07, 2020|03/2020|0.18|0.21|189.96M|191.47M|2020-02-27|Feb 27, 2020|12/2019|-0.095|-0.14|153.7M|153.7M
2021-12-25 14:34:14|01706|1052375|/equities/rimini-street|R2000GROWTH||USD|Information Technology|Software|United States|US76674Q1076|1590|Rimini Street Inc Stock Price Today   RMNI Live Ticker - Investing.com|509.45M|509450000|5.860|755,528|27.39%|4.31-11.52|5.69-5.87|5.72|86937000|0.6|-|362.97M|362970000|-0.3|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.1503|0.1025|95.64M|94.92M|2021-08-04|Aug 04, 2021|06/2021|0.0981|0.0725|91.61M|89.88M|2021-05-10|May 10, 2021|03/2021|0.1077|0.0875|87.9M|88.23M|2021-03-03|Mar 03, 2021|12/2020|0.1455|0.014|87.83M|83.27M|2020-11-05|Nov 05, 2020|09/2020|0.1281|0.00|82.52M|79.68M|2020-08-05|Aug 05, 2020|06/2020|0.0172|0.04|78.4M|78.48M|2020-05-07|May 07, 2020|03/2020|0.0164|0.03|78.03M|76.3M|2020-03-12|Mar 12, 2020|12/2019|0.0492|-0.09|76.13M|72.04M
2021-12-25 14:34:18|01707|17617|/equities/zix-corp|R2000GROWTH||USD|Information Technology|Software|United States|US98974P1003|543|Zix Stock Price Today   ZIXI Live Ticker - Investing.com|481.87M|481870000|8.485|1,156,645|-3.69%|6.4-10.37|8.48-8.495|8.485|56790468|1.18|-|245.57M|245570000|-0.37|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.15|0.15|64.85M|64.17M|2021-08-05|Aug 05, 2021|06/2021|0.14|0.14|62.83M|61.35M|2021-05-05|May 05, 2021|03/2021|0.15|0.152|60.02M|59.13M|2021-02-25|Feb 25, 2021|12/2020|0.1627|0.16|57.87M|56.91M|2020-11-09|Nov 09, 2020|09/2020|0.15|0.15|54.84M|53.74M|2020-08-05|Aug 05, 2020|06/2020|0.16|0.14|53.34M|52.37M|2020-05-06|May 06, 2020|03/2020|0.12|0.13|52.43M|52.04M|2020-02-20|Feb 20, 2020|12/2019|0.13|0.14|50.38M|49.63M
2021-12-25 14:34:21|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE||USD|Communication Services|Wireless Telecommunication Services|United States|US82312B1061|1139|Shenandoah Stock Price Today   SHEN Live Ticker - Investing.com|1.33B|1330000000|26.56|213,596|-39.11%|24.44-61.43|26.35-26.7|26.65|49965379|0.22|100.50|240.76M|240760000|0.26|0.07|0.28%|Feb 25, 2022|2022-02-25||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.13|-0.11|62.24M|61.91M|2021-07-29|Jul 29, 2021|06/2021|0.04|0.03|60.7M|60.03M|2021-04-29|Apr 29, 2021|03/2021|0.06|1.17|59.69M|59.13M|2021-02-25|Feb 25, 2021|12/2020|0.03|0.8465|58.13M|56.92M|2020-11-06|Nov 06, 2020|09/2020|0.03|0.356|55.17M|155.8M|2020-07-30|Jul 30, 2020|06/2020|0.58|0.26|169.53M|151.12M|2020-04-30|Apr 30, 2020|03/2020|0.27|0.26|153.19M|159.39M|2020-02-26|Feb 26, 2020|12/2019|0.27|0.31|161M|161.62M
2021-12-25 14:34:25|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Technology|United States|US30050B1017|2900|Evolent Health Inc Stock Price Today   EVH Live Ticker - Investing.com|2.37B|2370000000|26.97|840,034|65.46%|15.5-34.6|26.54-27.26|26.92|87872925|2.12|-|931.52M|931520000|-0.56|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||26|2021-11-03|Nov 03, 2021|09/2021|-0.03|-0.0343|222.47M|226M|2021-08-04|Aug 04, 2021|06/2021|0.0024|-0.0486|222.06M|216.56M|2021-05-05|May 05, 2021|03/2021|-0.01|-0.065|215.07M|212.79M|2021-02-25|Feb 25, 2021|12/2020|-0.01|-0.0463|271.92M|261.66M|2020-11-05|Nov 05, 2020|09/2020|-0.03|-0.044|264.59M|263.78M|2020-08-04|Aug 04, 2020|06/2020|-0.03|-0.1|238.63M|241.17M|2020-05-07|May 07, 2020|03/2020|-0.14|-0.13|247.29M|238.6M|2020-02-25|Feb 25, 2020|12/2019|-0.07|-0.04|236.53M|233.63M
2021-12-25 14:34:28|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US29415C1018|84|Eos Energy Enterprises Inc Stock Price Today   EOSE Live Ticker - Investing.com|460.2M|460200000|8.57|521,532|-55.43%|7.43-31.95|8.43-8.78|8.55|53698840|-|-|1.71M|1710000|-3.16|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.34|-0.4699|718K|1.31M|2021-08-11|Aug 11, 2021|06/2021|-1.04|-0.1733|612K|2.84M|2021-05-12|May 12, 2021|03/2021|-0.42|-0.165|164K|1.34M|2021-02-25|Feb 25, 2021|12/2020|-0.48|-0.16|200K|965K|2020-12-02|Dec 02, 2020|09/2020|-0.09|--|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0|--|219.0K|--|2020-06-26|Jun 26, 2020|03/2020|-0|--|219.0K|--|
2021-12-25 14:34:32|01711|100224|/equities/flexion-theraptc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US33938J1060|0|Flexion Theraptc Stock Price Today   FLXN Live Ticker - Investing.com|458.93M|458930000|9.120|2,459,349|-25.55%|4.3-13.66|9.12-9.225|9.12|50321366|1.56|-|100.41M|100410000|-2.02|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||29|2021-11-08|Nov 08, 2021|09/2021|-0.6|-0.5625|21.61M|21.63M|2021-08-04|Aug 04, 2021|06/2021|-0.44|-0.501|28.18M|28.94M|2021-05-12|May 12, 2021|03/2021|-0.57|-0.5207|24.59M|24.83M|2021-03-10|Mar 10, 2021|12/2020|-0.32|-0.44|26.31M|26.38M|2020-11-04|Nov 04, 2020|09/2020|-0.5|-0.5143|23.66M|23.65M|2020-08-05|Aug 05, 2020|06/2020|-0.76|-0.65|15.45M|16.33M|2020-05-07|May 07, 2020|03/2020|-0.95|-0.99|20.13M|19.91M|2020-03-12|Mar 12, 2020|12/2019|-0.88|-0.95|23.66M|23.56M
2021-12-25 14:34:35|01712|30677|/equities/bovie-medical-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US03837C1062|266|Bovie Medical Stock Price Today   APYX Live Ticker - Investing.com|450.25M|450250000|13.11|101,387|86.22%|6.71-17.5|12.91-13.23|12.96|34343750|0.89|-|43.15M|43150000|-0.54|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.12|-0.15|11.8M|10.2M|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.1475|11.22M|8.86M|2021-05-12|May 12, 2021|03/2021|-0.14|-0.145|8.64M|7.84M|2021-03-31|Mar 31, 2021|12/2020|-0.04|-0.1075|11.46M|10.27M|2020-11-09|Nov 09, 2020|09/2020|-0.11|-0.165|6.95M|5.69M|2020-08-10|Aug 10, 2020|06/2020|-0.14|-0.21|4.3M|1.97M|2020-05-11|May 11, 2020|03/2020|-0.06|-0.25|5M|5.2M|2020-03-16|Mar 16, 2020|12/2019|-0.16|-0.19|8.38M|7.86M
2021-12-25 14:34:38|01713|48411|/equities/aerie-pharmace|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US00771V1089|365|Aerie Pharmace Stock Price Today   AERI Live Ticker - Investing.com|403.49M|403490000|8.52|1,000,645|-40.54%|7.55-21.3|8.15-8.58|8.28|47357519|0.82|-|104.14M|104140000|-3.61|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||30|2021-11-04|Nov 04, 2021|09/2021|-0.72|-0.6523|29.31M|29.09M|2021-08-04|Aug 04, 2021|06/2021|-0.67|-0.6801|27.19M|26.3M|2021-05-05|May 05, 2021|03/2021|-0.72|-0.7296|22.97M|22.77M|2021-02-25|Feb 25, 2021|12/2020|-0.79|-0.7802|24.68M|22.24M|2020-11-05|Nov 05, 2020|09/2020|-0.65|-0.8486|20.08M|19.73M|2020-08-06|Aug 06, 2020|06/2020|-0.83|-0.85|18.03M|17.48M|2020-05-06|May 06, 2020|03/2020|-0.84|-0.81|20.34M|20.13M|2020-02-20|Feb 20, 2020|12/2019|-0.96|-0.79|24.66M|19.44M
2021-12-25 14:34:41|01714|1167959|/equities/bioatla|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US09077B1044|36|Bioatla Inc Stock Price Today   BCAB Live Ticker - Investing.com|738.93M|738930000|20.06|203,686|-36.96%|18.72-76.63|18.83-20.37|19.5|36835849|-|-|250K|250000|-2.64|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||8|2021-11-15|Nov 15, 2021|09/2021|-0.68|-0.6441|0.00|0.00|2021-08-18|Aug 18, 2021|06/2021|-0.9|-0.8457|250K|125K|2021-08-13|Aug 13, 2021|06/2020|-0.19|--|190.0K|--|2021-05-12|May 12, 2021|03/2021|-0.5578|-0.5364|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.8|-0.7283|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.1887|--|429.0K|--|2020-11-13|Nov 13, 2020|09/2019|-0.83|--|3.00M|--|2020-11-13|Nov 13, 2020|12/2019|-0.1|--|2.20M|--
2021-12-25 14:34:44|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH||USD|Industrials|Trading Companies &amp; Distributors|United States|US09624H2085|2090|BlueLinx Stock Price Today   BXC Live Ticker - Investing.com|845.84M|845840000|87.14|160,135|196.7%|27.13-87.45|84.38-87.45|84.33|9706685|1.76|3.53|4.17B|4170000000|24.69|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|4.74|3.92|971M|878.61M|2021-08-03|Aug 03, 2021|06/2021|11.61|4.96|1.31B|1.01B|2021-05-04|May 04, 2021|03/2021|6.29|2.09|1.03B|860.41M|2021-03-03|Mar 03, 2021|12/2020|2.24|0.66|865.42M|788.6M|2020-10-28|Oct 28, 2020|09/2020|4.93|0.5|871.06M|814.08M|2020-08-03|Aug 03, 2020|06/2020|0.8006|0.76|698.78M|619.11M|2020-05-05|May 05, 2020|03/2020|0.0221|-0.1|662.07M|662.4M|2020-03-10|Mar 10, 2020|12/2019|-1.51|0.54|613.45M|613.3M
2021-12-25 14:34:47|01716|16798|/equities/omega-flex|R2000GROWTH||USD|Industrials|Machinery|United States|US6820951043|164|Omega Flex Stock Price Today   OFLX Live Ticker - Investing.com|1.24B|1240000000|122.95|9,255|-25.37%|109-193.6|119.9-127.88|120|10094322|0.37|48.15|126.18M|126180000|2.55|1.20|1.01%|Feb 10, 2022|2022-02-10||||||||||19|2021-10-20|Oct 20, 2021|09/2021|0.61|--|31.73M|--|2021-07-16|Jul 16, 2021|06/2021|0.61|--|31.97M|--|2021-04-21|Apr 21, 2021|03/2021|0.62|--|30.86M|--|2021-02-11|Feb 11, 2021|12/2020|0.71|--|31.63M|--|2020-10-15|Oct 15, 2020|09/2020|0.48|--|27.09M|--|2020-07-16|Jul 16, 2020|06/2020|0.35|--|21.82M|--|2020-04-16|Apr 16, 2020|03/2020|0.43|--|25.27M|--|2020-02-13|Feb 13, 2020|12/2019|0.55|--|29.73M|--
2021-12-25 14:34:50|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH||USD|Materials|Chemicals|United States|US74623V1035|38|Purecycle Technologies Holdings Corp Stock Price Today   PCT Live Ticker - Investing.com|1.27B|1270000000|10.16|1,021,718|-37.4%|8.71-35.75|9.5-10.21|9.76|125025204|-|-|-|-|-1|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-11|Nov 11, 2021|09/2021|-0.18|-0.1342|0.00|0.00|2021-08-17|Aug 17, 2021|06/2021|-0.13|-0.16|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.455|-0.3233|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-15.39|--|0.00|--|2020-11-13|Nov 13, 2020|09/2020|-0.01|--|--|--|2020-08-12|Aug 12, 2020|06/2020|-0.01|--|--|--|2020-06-05|Jun 05, 2020|03/2020|-0|--|--|--|
2021-12-25 14:34:52|01718|31075|/equities/verastem-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US92337C1045|49|Verastem Stock Price Today   VSTM Live Ticker - Investing.com|420.85M|420850000|2.310|1,657,675|0.43%|1.87-4.93|2.23-2.35|2.28|182185991|0.64|-|2.02M|2020000|-0.43|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.13|-0.0845|2K|37.5K|2021-08-02|Aug 02, 2021|06/2021|-0.1|-0.0833|500K|50K|2021-05-11|May 11, 2021|03/2021|-0.09|-0.09|1.01M|0.00|2021-03-18|Mar 18, 2021|12/2020|-0.12|-0.085|506K|3.19M|2020-11-09|Nov 09, 2020|09/2020|0.08|0.0433|78.65M|26.6M|2020-08-10|Aug 10, 2020|06/2020|-0.14|-0.15|4.31M|4.04M|2020-05-07|May 07, 2020|03/2020|-0.35|-0.22|5.06M|3.96M|2020-03-11|Mar 11, 2020|12/2019|-0.51|-0.46|3.62M|4.49M
2021-12-25 14:34:55|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US87724P1066|3000|Taylor Morn Home Stock Price Today   TMHC Live Ticker - Investing.com|4.13B|4130000000|33.59|815,771|23.27%|22.64-35.51|33.47-33.93|33.69|122890811|1.78|8.96|6.55B|6550000000|3.75|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.34|1.2|1.86B|1.78B|2021-07-29|Jul 29, 2021|06/2021|0.95|0.9989|1.72B|1.73B|2021-04-29|Apr 29, 2021|03/2021|0.75|0.7544|1.42B|1.47B|2021-02-10|Feb 10, 2021|12/2020|0.72|0.8238|1.56B|1.47B|2020-10-28|Oct 28, 2020|09/2020|0.87|0.62|1.7B|1.47B|2020-07-30|Jul 30, 2020|06/2020|0.5|0.49|1.53B|1.52B|2020-05-06|May 06, 2020|03/2020|-0.26|0.44|1.35B|1.17B|2020-02-05|Feb 05, 2020|12/2019|0.51|1.01|1.47B|1.45B
2021-12-25 14:34:58|01720|986076|/equities/atomera-inc|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US04965B1008|21|Atomera Inc Stock Price Today   ATOM Live Ticker - Investing.com|492.57M|492570000|21.27|335,192|50.21%|13.23-47.13|20.87-21.66|21.07|23157878|1.4|-|400K|400000|-0.7|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-0.19|-0.12|0.00|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.17|-0.14|0.00|0.00|2021-04-28|Apr 28, 2021|03/2021|-0.16|-0.13|400K|400K|2021-02-10|Feb 10, 2021|12/2020|-0.19|-0.16|0.00|0.00|2020-10-29|Oct 29, 2020|09/2020|-0.19|-0.18|0.00|100K|2020-08-05|Aug 05, 2020|06/2020|-0.21|-0.18|0.00|125K|2020-04-30|Apr 30, 2020|03/2020|-0.22|-0.16|62K|80K|2020-02-12|Feb 12, 2020|12/2019|-0.18|-0.17|138K|133.5K
2021-12-25 14:35:01|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US36831E1082|492|GCM Grosvenor Inc Stock Price Today   GCMG Live Ticker - Investing.com|1.9B|1900000000|10.09|271,194|-25.81%|9.72-13.99|9.99-10.18|10.06|188271485|-|88.11|599.71M|599710000|0.11|0.40|3.67%|Feb 24, 2022|2022-02-24||||||||||18|2021-11-10|Nov 10, 2021|09/2021|0.1281|0.1287|118.08M|102.76M|2021-08-10|Aug 10, 2021|06/2021|0.1|0.1021|119.7M|103.2M|2021-05-13|May 13, 2021|03/2021|0.1|0.075|102.1M|98.15M|2021-02-25|Feb 25, 2021|12/2020|0.25|0.17|155.5M|107.35M|2020-12-02|Dec 02, 2020|09/2020|0.14|0.14|102M|101.7M|2020-08-10|Aug 10, 2020|06/2020|-0.01|--|172.7M|--|2020-05-11|May 11, 2020|03/2020|0.01|--|82.62M|--|2020-03-06|Mar 06, 2020|12/2019|0.02|--|101.3M|--
2021-12-25 14:35:03|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US86150R1077|79|Stoke Therapeutics Inc Stock Price Today   STOK Live Ticker - Investing.com|793.58M|793580000|21.57|182,403|-62.99%|17.76-71.58|20.19-21.8|20.52|36790993|-|-|-|-|-2.09|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||15|2021-11-08|Nov 08, 2021|09/2021|-0.61|-0.5704|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.6|-0.461|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.46|-0.4217|0.00|0.00|2021-03-09|Mar 09, 2021|12/2020|-0.42|-0.4117|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.41|-0.4089|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.39|-0.35|0.00|--|2020-05-15|May 15, 2020|03/2020|-0.34|-0.36|0.00|--|2020-03-23|Mar 23, 2020|12/2019|-0.31|-0.3|0.00|--
2021-12-25 14:35:06|01723|101902|/equities/aldeyra-the|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US01438T1060|11|Aldeyra The Stock Price Today   ALDX Live Ticker - Investing.com|242.24M|242240000|4.17|977,712|-42.64%|3.37-15.94|3.82-4.22|3.84|58092105|1.57|-|-|-|-1.09|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||29|2021-10-28|Oct 28, 2021|09/2021|-0.27|-0.2629|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.28|-0.2414|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.25|-0.2636|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.29|-0.2833|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.23|-0.2706|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.25|-0.35|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.34|-0.48|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.48|-0.71|0.00|--
2021-12-25 14:35:10|01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US7761531083|165|Romeo Power Inc Stock Price Today   RMO Live Ticker - Investing.com|559.36M|559360000|4.170|4,365,112|-87.74%|3.29-38.9|3.963-4.22|3.98|134137938|-|16.51|8.79M|8790000|0.25|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||11|2021-11-15|Nov 15, 2021|09/2021|-0.13|-0.28|5.76M|3.15M|2021-08-16|Aug 16, 2021|06/2021|-0.22|-0.1567|926K|2.05M|2021-05-13|May 13, 2021|03/2021|0.62|0.285|1M|1.03M|2021-03-30|Mar 30, 2021|12/2020|-0.2377|--|5M|--|2020-12-02|Dec 02, 2020|09/2020|-0.045|--|500K|--|2020-08-06|Aug 06, 2020|06/2020|-0|--|8.97M|--|2020-05-11|May 11, 2020|03/2020|0.02|--|8.97M|--|2020-03-16|Mar 16, 2020|12/2019|0.01|--|8.97M|--
2021-12-25 14:35:14|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US0341641035|2229|The Andersons Stock Price Today   ANDE Live Ticker - Investing.com|1.25B|1250000000|38.11|160,393|60.06%|22.45-38.75|38.05-38.45|38|32719202|0.72|14.50|11.45B|11450000000|2.63|0.72|1.89%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.41|-0.1425|3B|2.65B|2021-08-03|Aug 03, 2021|06/2021|1.3|0.61|3.27B|2.28B|2021-05-04|May 04, 2021|03/2021|0.45|0.0333|2.64B|2.02B|2021-02-16|Feb 16, 2021|12/2020|0.48|0.4925|2.54B|1.94B|2020-11-03|Nov 03, 2020|09/2020|-0.03|-0.17|1.92B|1.87B|2020-08-04|Aug 04, 2020|06/2020|0.92|-0.45|1.89B|2.11B|2020-05-05|May 05, 2020|03/2020|-1.15|-0.27|1.85B|2.04B|2020-02-12|Feb 12, 2020|12/2019|0.19|0.47|1.89B|2.45B
2021-12-25 14:35:19|01726|102083|/equities/22nd-cntry|R2000GROWTH||USD|Consumer Staples|Tobacco|United States|US90137F1030|67|22nd Century Group Inc Stock Price Today   XXII Live Ticker - Investing.com|496.38M|496380000|3.050|2,671,133|33.19%|1.86-6.07|2.23-3.52|2.2|162748483|1.9|-|30.3M|30300000|-0.17|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||25|2021-11-04|Nov 04, 2021|09/2021|-0.06|-0.04|7.8M|8.31M|2021-08-05|Aug 05, 2021|06/2021|-0.03|-0.03|8.4M|7.1M|2021-05-06|May 06, 2021|03/2021|-0.03|-0.03|6.8M|--|2021-03-11|Mar 11, 2021|12/2020|-0.05|-0.03|7.3M|6M|2020-11-05|Nov 05, 2020|09/2020|-0.03|-0.04|7.3M|5.5M|2020-08-06|Aug 06, 2020|06/2020|-0.04|-0.04|6.4M|5M|2020-05-07|May 07, 2020|03/2020|-0.03|--|7.1M|--|2020-03-12|Mar 12, 2020|12/2019|-0.05|--|7.3M|--
2021-12-25 14:35:21|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US92539P1012|63|Verve Therapeutics Inc Stock Price Today   VERV Live Ticker - Investing.com|1.99B|1990000000|41.32|418,343|-|29.6-78|38.52-41.44|39.1|48171010|-|-|-|-|-2.38|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2020|-0.19|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.47|-0.4525|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-6.66|-0.49|0.00|0.00|2021-06-17|Jun 17, 2021|03/2020|-0.12|--|--|--|2021-06-17|Jun 17, 2021|12/2020|-0.99|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.62|--|0.00|--||
2021-12-25 14:35:24|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US3994732069|4159|Groupon Stock Price Today   GRPN Live Ticker - Investing.com|751.13M|751130000|25.41|1,002,072|-32.71%|19-64.69|25.04-25.9|25.57|29560392|2.58|7.96|1.09B|1090000000|3.19|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.38|0.11|214.17M|213.04M|2021-08-05|Aug 05, 2021|06/2021|0.7381|-0.03|265.96M|244.66M|2021-05-06|May 06, 2021|03/2021|0.25|-0.664|263.82M|224.21M|2021-02-25|Feb 25, 2021|12/2020|0.51|0.2581|343.05M|304.11M|2020-11-05|Nov 05, 2020|09/2020|0.15|-0.9526|304.02M|287.11M|2020-08-06|Aug 06, 2020|06/2020|-0.93|-2.75|395.65M|183.28M|2020-06-16|Jun 16, 2020|03/2020|-1.6|-1.92|374.15M|365.34M|2020-02-18|Feb 18, 2020|12/2019|1.4|0.15|612.32M|704.87M
2021-12-25 14:35:27|01729|16338|/equities/integrated-electr|R2000GROWTH||USD|Industrials|Construction &amp; Engineering|United States|US44951W1062|6813|Integrated Electrical Stock Price Today   IESC Live Ticker - Investing.com|1.05B|1050000000|50.99|27,075|5.29%|41.77-56.24|50.5-51.2|50.45|20685808|1.22|16.14|1.54B|1540000000|3.16|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||21|2021-12-03|Dec 03, 2021|09/2021|1.06|--|483.8M|--|2021-08-05|Aug 05, 2021|06/2021|0.99|--|406M|--|2021-04-30|Apr 30, 2021|03/2021|0.61|--|332.0M|--|2021-02-05|Feb 05, 2021|12/2020|0.57|--|314.8M|--|2020-12-07|Dec 07, 2020|09/2020|0.69|--|330.4M|--|2020-08-07|Aug 07, 2020|06/2020|0.58|--|293.1M|--|2020-05-05|May 05, 2020|03/2020|0.3|--|291.3M|--|2020-02-04|Feb 04, 2020|12/2019|0.54|--|276M|--
2021-12-25 14:35:30|01730|1053090|/equities/funko-inc|R2000GROWTH||USD|Consumer Discretionary|Distributors|United States|US3610081057|1094|Funko Inc Stock Price Today   FNKO Live Ticker - Investing.com|946.98M|946980000|18.67|505,380|75.14%|9.89-27.2|18.64-19.28|18.99|50721835|2.27|18.07|919.53M|919530000|1.03|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.39|0.2722|267.73M|240.74M|2021-08-05|Aug 05, 2021|06/2021|0.4|0.1833|236.11M|205.15M|2021-05-06|May 06, 2021|03/2021|0.24|0.1256|189.18M|178.29M|2021-03-11|Mar 11, 2021|12/2020|0.29|0.1413|226.51M|195.67M|2020-11-05|Nov 05, 2020|09/2020|0.31|0.0978|191.23M|169.34M|2020-08-06|Aug 06, 2020|06/2020|-0.2|-0.41|98.1M|76.66M|2020-05-07|May 07, 2020|03/2020|-0.04|-0.07|136.7M|138.61M|2020-03-05|Mar 05, 2020|12/2019|0.18|0.14|213.55M|213.75M
2021-12-25 14:35:32|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE||USD|Financial|Consumer Finance|United States|US74319R1014|1868|PROG Holdings Inc Stock Price Today   PRG Live Ticker - Investing.com|2.95B|2950000000|45.04|721,572|-16.61%|39.94-60.5|44.62-45.72|44.77|65391285|1.88|12.18|4.52B|4520000000|3.7|0.04|N/A|Feb 24, 2022|2022-02-24||||||||||9|2021-11-03|Nov 03, 2021|09/2021|0.94|0.9|650.41M|678.38M|2021-07-29|Jul 29, 2021|06/2021|1.09|0.8125|659.97M|656.57M|2021-04-29|Apr 29, 2021|03/2021|1.22|0.9133|721M|662.56M|2021-02-25|Feb 25, 2021|12/2020|0.95|0.915|605.65M|610.64M|2020-10-29|Oct 29, 2020|09/2020|1.6|1.44|1.05B|1,012M|2020-07-29|Jul 29, 2020|06/2020|0.99|0.78|1.03B|973.20M|2020-05-07|May 07, 2020|03/2020|-4.7|0.77|1.10B|1,047M|2020-02-20|Feb 20, 2020|12/2019|-1.6|1.07|1.00B|1,008M
2021-12-25 14:35:36|01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE||USD|Industrials|Air Freight &amp; Logistics|United States|US27875T1016|2593|Echo Global Stock Price Today   ECHO Live Ticker - Investing.com|1.28B|1280000000|48.24|509,277|74.15%|26-48.36|48.23-48.26|48.24|26630895|0.79|22.07|3.48B|3480000000|2.19|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.93|0.737|985.6M|928.02M|2021-07-28|Jul 28, 2021|06/2021|0.84|0.598|934.52M|847.37M|2021-04-28|Apr 28, 2021|03/2021|0.61|0.472|800.8M|729.32M|2021-02-03|Feb 03, 2021|12/2020|0.56|0.4359|754.3M|703.44M|2020-10-28|Oct 28, 2020|09/2020|0.4|0.2913|691.5M|605.42M|2020-07-23|Jul 23, 2020|06/2020|0.19|0.12|514.7M|475.22M|2020-04-22|Apr 22, 2020|03/2020|0.19|0.19|551M|551.77M|2020-02-05|Feb 05, 2020|12/2019|0.26|0.24|531.7M|520.4M
2021-12-25 14:35:38|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US59045L1061|110|Mersana Therapeutics Inc Stock Price Today   MRSN Live Ticker - Investing.com|451.61M|451610000|6.28|730,135|-76.57%|4.84-29.09|5.97-6.37|6.12|71911833|2.42|-|40K|40000|-2.14|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.63|-0.5683|11K|120.5K|2021-08-06|Aug 06, 2021|06/2021|-0.59|-0.4867|11K|170K|2021-05-10|May 10, 2021|03/2021|-0.5|-0.3948|11K|312.8K|2021-02-26|Feb 26, 2021|12/2020|-0.42|-0.3186|10K|202.2K|2020-11-09|Nov 09, 2020|09/2020|-0.33|-0.305|11K|439.2K|2020-08-07|Aug 07, 2020|06/2020|-0.33|-0.29|796K|306K|2020-05-08|May 08, 2020|03/2020|-0.35|-0.37|11K|390.67K|2020-02-28|Feb 28, 2020|12/2019|-0.34|-0.38|42K|583.33K
2021-12-25 14:35:42|01734|940835|/equities/marinus-pharma|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US56854Q2003|100|Marinus Pharmaceuticals Inc Stock Price Today   MRNS Live Ticker - Investing.com|450.76M|450760000|12.26|156,620|-2.93%|9.1-20.02|11.74-12.27|11.84|36766355|1.16|-|15.38M|15380000|-2.56|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||27|2021-11-09|Nov 09, 2021|09/2021|-0.53|-0.7333|10.11M|5.16M|2021-08-10|Aug 10, 2021|06/2021|-0.65|-0.6867|1.91M|2.63M|2021-05-17|May 17, 2021|03/2021|-0.74|-0.4822|1.81M|2.48M|2021-03-09|Mar 09, 2021|12/2020|-0.55|-0.504|1.55M|1.2M|2020-11-09|Nov 09, 2020|09/2020|-0.51|-0.602|171K|478.13K|2020-08-06|Aug 06, 2020|06/2020|-0.64|-0.75|0.00|--|2020-05-04|May 04, 2020|03/2020|-1.28|-0.64|0.00|--|2020-03-16|Mar 16, 2020|12/2019|-1|-0.83|0.00|5M
2021-12-25 14:35:47|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US81750R1023|155|Seres Therapeutics Inc Stock Price Today   MCRB Live Ticker - Investing.com|842.24M|842240000|9.17|1,931,343|-62.23%|5.41-29.9|8.53-9.27|8.6|91847137|3.46|-|155.26M|155260000|-0.4|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||25|2021-11-10|Nov 10, 2021|09/2021|0.72|-0.0544|126.73M|28.52M|2021-08-03|Aug 03, 2021|06/2021|-0.53|-0.37|5.26M|5.86M|2021-05-04|May 04, 2021|03/2021|-0.39|-0.31|5.72M|6.45M|2021-03-02|Mar 02, 2021|12/2020|-0.2|-0.28|17.57M|6.06M|2020-11-09|Nov 09, 2020|09/2020|-0.36|-0.2557|1.42M|7.27M|2020-07-28|Jul 28, 2020|06/2020|-0.28|-0.26|6.05M|9.54M|2020-05-07|May 07, 2020|03/2020|-0.28|-0.28|8.19M|8.54M|2020-03-02|Mar 02, 2020|12/2019|-0.27|-0.28|7.62M|6.24M
2021-12-25 14:35:49|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US82024L1035|59|Shattuck Labs Inc Stock Price Today   STTK Live Ticker - Investing.com|375.99M|375990000|8.90|364,121|-84.55%|7.88-59.57|8.45-9.05|8.6|42246539|-|-|1.28M|1280000|-1.55|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||7|2021-11-09|Nov 09, 2021|09/2021|-0.41|-0.445|1.9M|1.98M|2021-08-11|Aug 11, 2021|06/2021|-0.56|-0.35|-4.23M|1.98M|2021-05-10|May 10, 2021|03/2021|-0.28|-0.392|2.27M|1.98M|2021-03-15|Mar 15, 2021|12/2020|-0.31|-0.3914|1.34M|2.8M|2020-11-13|Nov 13, 2020|09/2020|-1.54|-0.3451|2.42M|2.8M|2020-10-05|Oct 05, 2020|06/2019|-0.25|--|5.28M|--|2020-09-02|Sep 02, 2020|06/2020|-0.3602|--|6.16M|--|
2021-12-25 14:35:52|01737|1171757|/equities/vine-energy|R2000GROWTH||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US92735P1030|113|Vine Energy Inc Stock Price Today   VEI Live Ticker - Investing.com|1.32B|1320000000|17.58|260,300|-|10.85-18.42|17.23-17.62|17.07|75259256|-|-|432.34M|432340000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||8|2021-12-01|Dec 01, 2021|09/2021|0.2|0.2|--|233.99M|2021-08-13|Aug 13, 2021|06/2021|-4.83|0.0798|-64.45M|215.76M|2021-05-17|May 17, 2021|03/2020|-0.37|--|129.9M|--|2021-05-17|May 17, 2021|03/2021|0.05|0.0709|198.58M|198.79M|2021-03-03|Mar 03, 2021|12/2020|-0.16|--|194M|--|2021-02-22|Feb 22, 2021|12/2019|--|--|157.9M|--|2021-02-02|Feb 02, 2021|09/2019|0.34|--|428.6M|--|2021-02-02|Feb 02, 2021|09/2020|-4.25|--|171.5M|--
2021-12-25 14:35:55|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|KYG8807B1068|359|Theravance Biopharma Inc Stock Price Today   TBPH Live Ticker - Investing.com|794.47M|794470000|10.78|815,788|-42.54%|6.1-22.74|10.63-10.95|10.61|73698388|0.8|-|59.09M|59090000|-3.43|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||28|2021-11-03|Nov 03, 2021|09/2021|-0.48|-0.5675|13.19M|14.4M|2021-08-03|Aug 03, 2021|06/2021|-0.8|-1.02|12.91M|15.41M|2021-05-04|May 04, 2021|03/2021|-1.24|-1.08|14.26M|17.27M|2021-02-23|Feb 23, 2021|12/2020|-0.92|-1.02|18.73M|19.87M|2020-11-05|Nov 05, 2020|09/2020|-1.16|-1.01|18.26M|18.58M|2020-08-06|Aug 06, 2020|06/2020|-1|-1.04|15.01M|19.64M|2020-05-06|May 06, 2020|03/2020|-1.4|-1.08|19.86M|18.13M|2020-02-24|Feb 24, 2020|12/2019|-1.17|-1.12|29.5M|16.84M
2021-12-25 14:36:00|01739|1168028|/equities/908-devices-inc|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US65443P1021|101|908 Devices Inc Stock Price Today   MASS Live Ticker - Investing.com|743.25M|743250000|26.64|265,383|-60.78%|22.21-79.6|25.81-27.21|26.38|27899932|-|-|32.08M|32080000|-1.47|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||8|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.145|12.55M|12.03M|2021-08-04|Aug 04, 2021|06/2021|-0.27|-0.215|8.28M|7.15M|2021-05-13|May 13, 2021|03/2021|-0.22|-0.22|5.5M|5.19M|2021-03-30|Mar 30, 2021|12/2020|-1.48|--|5.7M|--|2020-12-02|Dec 02, 2020|09/2020|-0.065|--|6.02M|--|2020-11-25|Nov 25, 2020|09/2019|-0.15|--|3.45M|--|2020-10-02|Oct 02, 2020|06/2019|-0.25|--|6.18M|--|2020-10-02|Oct 02, 2020|06/2020|-0.03|--|15.13M|--
2021-12-25 14:36:03|01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US30227M3034|125|Extraction Oil &amp; Gas Inc Stock Price Today   XOG Live Ticker - Investing.com|1.77B|1770000000|68.54|211,020|-|18-69.61|67.34-68.73|66.63|25842082|-|2.17|845.7M|845700000|30.71|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||8|2021-11-05|Nov 05, 2021|09/2021|--|2.72|--|219.4M|2021-08-11|Aug 11, 2021|06/2021|0.93|2.13|224M|212.9M|2021-05-24|May 24, 2021|03/2021|5.39|4.73|292.48M|219.4M|2021-03-18|Mar 18, 2021|12/2020|-1.53|0.045|171.36M|161M|2020-11-09|Nov 09, 2020|09/2020|-3.92|--|158.2M|--|2020-08-10|Aug 10, 2020|06/2020|-2.16|--|63.13M|--|2020-05-11|May 11, 2020|03/2020|-0.03|--|165.2M|--|2020-03-12|Mar 12, 2020|12/2019|-9.85|--|285.7M|--
2021-12-25 14:36:07|01741|6425|/equities/atlanticuss|R2000GROWTH||USD|Financial|Consumer Finance|United States|US04914Y1029|325|CompuCredit Stock Price Today   ATLC Live Ticker - Investing.com|1.02B|1020000000|67.76|105,592|182.22%|21.12-91.98|65.87-68.87|65.87|15093840|1.46|10.38|493.01M|493010000|6.53|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||20|2021-11-12|Nov 12, 2021|09/2021|1.96|1.73|203.92M|187.47M|2021-08-13|Aug 13, 2021|06/2021|1.56|1.42|179.52M|154.34M|2021-05-17|May 17, 2021|03/2021|2.17|--|143.9M|--|2021-03-31|Mar 31, 2021|12/2020|1.12|--|161.53M|--|2020-11-06|Nov 06, 2020|09/2020|1.72|--|110.4M|--|2020-08-11|Aug 11, 2020|06/2020|0.93|--|107.5M|--|2020-05-13|May 13, 2020|03/2020|0.14|--|122.9M|--|2020-03-06|Mar 06, 2020|12/2019|0.08|--|109.3M|--
2021-12-25 14:36:10|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE||USD|Industrials|Building Products|United States|US76118Y1047|14700|Resideo Technologies Inc Stock Price Today   REZI Live Ticker - Investing.com|3.78B|3780000000|26.20|712,100|16.5%|20.33-33.25|25.98-26.49|25.93|144386057|-|16.22|5.89B|5890000000|1.62|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||18|2021-11-04|Nov 04, 2021|09/2021|0.46|0.4496|1.5B|1.52B|2021-08-05|Aug 05, 2021|06/2021|0.3901|0.3097|1.48B|1.43B|2021-05-06|May 06, 2021|03/2021|0.3302|0.3557|1.42B|1.31B|2021-02-25|Feb 25, 2021|12/2020|0.4406|0.8637|1.5B|1.45B|2020-11-05|Nov 05, 2020|09/2020|0.6511|0.1925|1.36B|1.17B|2020-08-04|Aug 04, 2020|06/2020|0.17|0.11|1.03B|1.02B|2020-05-06|May 06, 2020|03/2020|0.24|0.13|1.18B|1.21B|2020-02-26|Feb 26, 2020|12/2019|0.39|0.28|1.3B|1.28B
2021-12-25 14:36:13|01743|1163765|/equities/novus-capital-corp|R2000GROWTH||USD|Consumer Staples|Food Products|United States|US03783T1034|224|Appharvest Inc Stock Price Today   APPH Live Ticker - Investing.com|459.3M|459300000|4.55|1,562,861|-71.44%|4.42-42|4.44-4.66|4.53|100944256|-|-|5.98M|5980000|-7.3|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.17|-0.2873|543K|350K|2021-08-11|Aug 11, 2021|06/2021|-0.32|-0.16|3.14M|5.9M|2021-05-17|May 17, 2021|03/2021|-0.35|-0.28|2.3M|2.3M|2021-02-25|Feb 25, 2021|12/2020|-0.96|-0.5|2.30M|--|2020-12-02|Dec 02, 2020|09/2020|-0.59|--|2.30M|--|2020-08-11|Aug 11, 2020|06/2020|-0.01|--|2.30M|--|2020-06-08|Jun 08, 2020|03/2020|-0|--|2.30M|--|
2021-12-25 14:36:17|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US68621F1021|910|Organogenesis Holdings Inc Stock Price Today   ORGO Live Ticker - Investing.com|1.31B|1310000000|10.20|1,052,019|57.89%|6.48-24.25|9.85-10.39|10.03|128644021|1.35|21.99|446.31M|446310000|0.46|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-09|Nov 09, 2021|09/2021|0.09|0.0625|113.75M|112.24M|2021-08-09|Aug 09, 2021|06/2021|0.15|0.0575|123.2M|105.95M|2021-05-10|May 10, 2021|03/2021|0.07|-0.0185|102.55M|86.09M|2021-03-16|Mar 16, 2021|12/2020|0.16|0.123|106.81M|105.25M|2020-11-09|Nov 09, 2020|09/2020|0.19|-0.08|100.8M|71.95M|2020-08-10|Aug 10, 2020|06/2020|-0.05|-0.23|68.96M|58.82M|2020-05-11|May 11, 2020|03/2020|-0.16|-0.13|61.73M|60.9M|2020-03-09|Mar 09, 2020|12/2019|-0.04|-0.09|74.65M|70.4M
2021-12-25 14:36:20|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US00973Y1082|32|Akero Therapeutics Inc Stock Price Today   AKRO Live Ticker - Investing.com|765.8M|765800000|21.95|173,969|-15.8%|17.66-34.87|21.23-22.17|21.46|34888302|-|-|-|-|-2.82|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||14|2021-11-12|Nov 12, 2021|09/2021|-0.7|-0.8667|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.83|-0.7095|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.43|-0.8971|0.00|0.00|2021-03-16|Mar 16, 2021|12/2020|-0.86|-0.5914|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.63|-0.5933|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.57|-0.61|0.00|--|2020-05-13|May 13, 2020|03/2020|-0.42|-0.57|0.00|--|2020-03-16|Mar 16, 2020|12/2019|-0.55|-0.58|0.00|--
2021-12-25 14:36:24|01746|16469|/equities/kopin-corp|R2000GROWTH||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US5006001011|160|Kopin Stock Price Today   KOPN Live Ticker - Investing.com|388.7M|388700000|4.340|1,701,822|57.25%|2.33-13.62|4.24-4.41|4.27|89561489|2.05|-|41.6M|41600000|-0.1|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.02|-0.04|10.89M|10.3M|2021-08-03|Aug 03, 2021|06/2021|-0.04|-0.03|9.91M|11.16M|2021-05-04|May 04, 2021|03/2021|-0.05|-0.02|11.68M|11.45M|2021-03-02|Mar 02, 2021|12/2020|0.02|-0.02|13.92M|9.33M|2020-11-03|Nov 03, 2020|09/2020|-0.01|-0.02|9.51M|8.2M|2020-08-04|Aug 04, 2020|06/2020|-0.01|-0.06|8.81M|6.43M|2020-05-05|May 05, 2020|03/2020|-0.04|-0.06|7.88M|5.92M|2020-03-10|Mar 10, 2020|12/2019|-0.09|-0.06|8.73M|8.01M
2021-12-25 14:36:27|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US53115L1044|1946|Liberty Oilfield Services Inc Stock Price Today   LBRT Live Ticker - Investing.com|1.83B|1830000000|10.16|1,789,255|-5.49%|8.5-17.78|9.95-10.21|9.99|180170922|2.9|-|2.04B|2040000000|-1.13|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-0.22|-0.1024|653.73M|616.82M|2021-07-27|Jul 27, 2021|06/2021|-0.29|-0.0982|581.29M|594.54M|2021-04-28|Apr 28, 2021|03/2021|-0.21|-0.2184|552M|497.49M|2021-02-04|Feb 04, 2021|12/2020|-0.41|-0.3554|257.59M|193.75M|2020-10-28|Oct 28, 2020|09/2020|-0.41|-0.4359|147.5M|132.87M|2020-07-28|Jul 28, 2020|06/2020|-0.55|-0.45|88.36M|98.46M|2020-04-28|Apr 28, 2020|03/2020|0.02|-0.06|472.34M|409.84M|2020-02-05|Feb 05, 2020|12/2019|-0.15|-0.07|397.97M|423M
2021-12-25 14:36:29|01748|1163507|/equities/vital-farms-inc|R2000GROWTH||USD|Consumer Staples|Food Products|United States|US92847W1036|215|Vital Farms Inc Stock Price Today   VITL Live Ticker - Investing.com|697.68M|697680000|17.31|228,674|-35.07%|15.14-31.24|16.74-17.56|17.03|40305246|-|157.26|237.49M|237490000|0.11|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||11|2021-11-09|Nov 09, 2021|09/2021|-0.03|-0.0514|64.63M|63.67M|2021-08-10|Aug 10, 2021|06/2021|0.09|-0.0167|60.32M|58.26M|2021-05-11|May 11, 2021|03/2021|0.08|-0.0122|58.55M|56.36M|2021-03-24|Mar 24, 2021|12/2020|-0.02|-0.0134|53.99M|51.98M|2020-11-10|Nov 10, 2020|09/2020|0.04|0.01|53.37M|51.77M|2020-09-10|Sep 10, 2020|06/2020|0.16|0.14|59.34M|57.84M|2020-07-09|Jul 09, 2020|03/2019|0.08|--|32.95M|--|2020-07-09|Jul 09, 2020|06/2019|0.07|--|32.29M|--
2021-12-25 14:36:33|01749|15765|/equities/century-casinos|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US1564921005|2423|Century Casinos Stock Price Today   CNTY Live Ticker - Investing.com|377.29M|377290000|12.74|140,803|98.75%|6.04-16.44|12.59-12.76|12.65|29614814|3.02|16.77|366.02M|366020000|0.76|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||27|2021-11-05|Nov 05, 2021|09/2021|0.36|0.2714|116.61M|106.7M|2021-08-06|Aug 06, 2021|06/2021|0.22|0.0298|92.19M|85.3M|2021-05-07|May 07, 2021|03/2021|-0.05|-0.1467|72.42M|66.63M|2021-03-12|Mar 12, 2021|12/2020|0.22|-0.0195|84.8M|87.3M|2020-11-06|Nov 06, 2020|09/2020|0.1308|0.0621|95.71M|87.09M|2020-08-07|Aug 07, 2020|06/2020|-0.416|-0.7|36.1M|20.66M|2020-05-20|May 20, 2020|03/2020|-1.57|-0.22|87.66M|85.26M|2020-03-13|Mar 13, 2020|12/2019|-0.6685|0.05|67.24M|61.73M
2021-12-25 14:36:36|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US93148P1021|988|Walker&amp;Dunlop Stock Price Today   WD Live Ticker - Investing.com|4.79B|4790000000|149.53|111,752|61.44%|81.52-156.77|148.18-150.08|147.67|32038216|1.23|17.99|1.2B|1200000000|8.3|2.00|1.36%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.21|2.07|346.29M|311.43M|2021-08-05|Aug 05, 2021|06/2021|1.73|2.05|281.41M|274.33M|2021-05-06|May 06, 2021|03/2021|1.79|1.94|224.29M|246.03M|2021-02-04|Feb 04, 2021|12/2020|2.59|1.47|349.71M|228.57M|2020-10-29|Oct 29, 2020|09/2020|1.66|1.21|247.02M|206.73M|2020-08-05|Aug 05, 2020|06/2020|1.95|1.06|252.83M|201.73M|2020-05-06|May 06, 2020|03/2020|1.49|1.33|234.16M|193.23M|2020-02-05|Feb 05, 2020|12/2019|1.34|1.29|217.19M|205.5M
2021-12-25 14:36:39|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US84833T1034|89|Spero Therapeutics Inc Stock Price Today   SPRO Live Ticker - Investing.com|453.18M|453180000|14.02|93,520|-36.19%|11.75-23.64|13.49-14.24|13.7|32323617|1.51|-|17.42M|17420000|-2.67|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-0.7|-0.6633|3.06M|4.47M|2021-08-05|Aug 05, 2021|06/2021|-0.63|-0.75|5.15M|4.53M|2021-05-06|May 06, 2021|03/2021|-0.66|-0.6267|7.3M|3.75M|2021-03-11|Mar 11, 2021|12/2020|-0.68|-0.732|1.91M|3.67M|2020-11-05|Nov 05, 2020|09/2020|-0.86|-0.874|4M|3.01M|2020-08-06|Aug 06, 2020|06/2020|-0.85|-1.12|1.68M|3.31M|2020-05-08|May 08, 2020|03/2020|-1.22|-1.24|1.7M|3.44M|2020-03-16|Mar 16, 2020|12/2019|-1.32|-1.07|3.63M|3.91M
2021-12-25 14:36:42|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US37892E1029|1480|Systemax Stock Price Today   GIC Live Ticker - Investing.com|1.56B|1560000000|41.18|35,928|13.6%|32.39-45.97|40.11-41.47|40.37|37813547|0.51|23.57|1.08B|1080000000|1.75|1.64|3.93%|Mar 01, 2022|2022-03-01||||||||||32|2021-11-02|Nov 02, 2021|09/2021|0.61|0.48|277.4M|263.96M|2021-08-03|Aug 03, 2021|06/2021|0.55|0.36|272.6M|274.91M|2021-05-04|May 04, 2021|03/2021|0.14|0.325|251.1M|250.7M|2021-02-23|Feb 23, 2021|12/2020|0.42|0.445|273.9M|258.46M|2020-10-27|Oct 27, 2020|09/2020|0.64|0.405|285.7M|259.43M|2020-07-28|Jul 28, 2020|06/2020|0.4|0.2|242.1M|208.05M|2020-04-28|Apr 28, 2020|03/2020|0.21|0.26|227.3M|234.59M|2020-02-25|Feb 25, 2020|12/2019|0.3|0.25|222.2M|223.07M
2021-12-25 14:36:47|01753|32540|/equities/brightcove|R2000GROWTH||USD|Information Technology|IT Services|United States|US10921T1016|693|Brightcove Stock Price Today   BCOV Live Ticker - Investing.com|411.32M|411320000|10.01|279,909|-43.25%|9.2-25.26|9.68-10.07|9.89|41090876|0.7|59.92|212.14M|212140000|0.17|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.05|0.02|52.16M|50.94M|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0267|51.47M|50.15M|2021-04-28|Apr 28, 2021|03/2021|0.15|0.1033|54.82M|53.46M|2021-02-17|Feb 17, 2021|12/2020|0.14|0.06|53.69M|49.79M|2020-10-21|Oct 21, 2020|09/2020|0.11|0.11|49.08M|46.31M|2020-07-22|Jul 22, 2020|06/2020|0.07|-0.03|47.93M|44.88M|2020-04-29|Apr 29, 2020|03/2020|0.04|0.04|46.65M|47.17M|2020-02-19|Feb 19, 2020|12/2019|0.06|0.05|47.6M|47.84M
2021-12-25 14:36:52|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US74017N1054|450|Precigen Inc Stock Price Today   PGEN Live Ticker - Investing.com|847.63M|847630000|4.100|1,300,608|-59.08%|3.42-11.1|3.93-4.165|3.98|206738499|2.3|-|98.98M|98980000|-0.37|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||30|2021-11-11|Nov 11, 2021|09/2021|-0.15|-0.156|21.6M|20.3M|2021-08-09|Aug 09, 2021|06/2021|-0.1|-0.1242|33.58M|21.06M|2021-05-12|May 12, 2021|03/2021|-0.11|-0.13|24.51M|24M|2021-03-01|Mar 01, 2021|12/2020|-0.23|-0.17|19.33M|21.2M|2020-11-09|Nov 09, 2020|09/2020|-0.18|-0.14|23.58M|17.7M|2020-08-10|Aug 10, 2020|06/2020|-0.26|-0.14|30.42M|16.14M|2020-05-06|May 06, 2020|03/2020|-0.1357|-0.24|29.84M|10.5M|2020-03-02|Mar 02, 2020|12/2019|-0.2523|-0.25|17M|23.4M
2021-12-25 14:36:55|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE||USD|Financial|Insurance|United States|US38267D1090|946|Goosehead Insurance Inc Stock Price Today   GSHD Live Ticker - Investing.com|5.16B|5160000000|138.09|165,863|11.19%|78.86-181.3|135.99-138.96|136.67|37343921|0.51|360.20|145.73M|145730000|0.38|1.6293|1.35%|Mar 10, 2022|2022-03-10||||||||||18|2021-10-27|Oct 27, 2021|09/2021|0.26|0.1521|41.68M|39.77M|2021-07-28|Jul 28, 2021|06/2021|0.13|0.1815|38.17M|37.69M|2021-04-29|Apr 29, 2021|03/2021|0.03|0.0604|31.23M|28.69M|2021-02-23|Feb 23, 2021|12/2020|0.19|0.1791|34.65M|31.29M|2020-10-29|Oct 29, 2020|09/2020|0.23|0.1175|32.02M|28.06M|2020-07-30|Jul 30, 2020|06/2020|0.25|0.1|29.92M|24.23M|2020-04-30|Apr 30, 2020|03/2020|0.00|0.03|20.43M|20.61M|2020-03-12|Mar 12, 2020|12/2019|0.13|0.06|23.37M|20.3M
2021-12-25 14:36:59|01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US01345P1066|90|Biodel Stock Price Today   ALBO Live Ticker - Investing.com|474.64M|474640000|24.62|156,897|-36.77%|20.3-43.41|23.82-24.98|23.83|19278634|1.43|-|10.78M|10780000|-2.58|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.9|0.465|3.66M|27.83M|2021-08-05|Aug 05, 2021|06/2021|-1.9|-1.99|2.43M|1.98M|2021-05-06|May 06, 2021|03/2021|-2.29|-1.8|1.97M|2.13M|2021-02-25|Feb 25, 2021|12/2020|-1.3|-1.98|2.72M|2.82M|2020-11-05|Nov 05, 2020|09/2020|-1.96|-1.53|2.13M|1.85M|2020-08-06|Aug 06, 2020|06/2020|-1.38|-1.65|1.91M|1.23M|2020-05-07|May 07, 2020|03/2020|-2.23|-1.39|1.55M|1.29M|2020-03-02|Mar 02, 2020|12/2019|-0.57|-1.64|6.43M|1.53M
2021-12-25 14:37:02|01757|941754|/equities/avita-medical-ltd|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US05380C1027|108|Avita Medical Ltd Stock Price Today   RCEL Live Ticker - Investing.com|324.16M|324160000|12.57|87,657|-33.67%|11.6-28.49|12.17-12.78|12.18|124628715|1.06|-|31.19M|31190000|-0.95|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||16|2021-11-08|Nov 08, 2021|09/2021|-0.24|-0.38|7.02M|7.1M|2021-08-26|Aug 26, 2021|06/2021|-0.19|-0.292|10.3M|8.28M|2021-05-13|May 13, 2021|03/2021|-0.26|-0.3501|8.77M|7.33M|2021-02-11|Feb 11, 2021|12/2020|-0.26|-0.4879|5.1M|4.94M|2020-11-10|Nov 10, 2020|09/2020|-0.48|-0.2675|5.06M|5.1M|2020-08-28|Aug 28, 2020|06/2020|-0.6|-0.16|3.88M|3.88M|2020-04-28|Apr 28, 2020|03/2020|-0.1393|-0.09|5.27M|4.78M|2020-02-18|Feb 18, 2020|12/2019|-0.0662|--|3.75M|3.75M
2021-12-25 14:37:05|01758|42593|/equities/karyopharm-thera|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US48576U1060|432|Karyopharm Therapeutics Inc Stock Price Today   KPTI Live Ticker - Investing.com|555.27M|555270000|7.35|2,058,922|-53.92%|4.42-18|7.07-7.48|7.13|75547498|-0.01|-|118.65M|118650000|-2.76|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||31|2021-11-03|Nov 03, 2021|09/2021|-0.69|-0.6733|37.69M|26.21M|2021-08-05|Aug 05, 2021|06/2021|-0.71|-0.745|22.6M|26.3M|2021-05-03|May 03, 2021|03/2021|-0.77|-0.7089|23.26M|25.89M|2021-02-11|Feb 11, 2021|12/2020|-0.59|-0.592|35.1M|28.61M|2020-11-02|Nov 02, 2020|09/2020|-0.73|-0.703|21.33M|23.02M|2020-08-04|Aug 04, 2020|06/2020|-0.63|-0.58|33.51M|28.41M|2020-05-05|May 05, 2020|03/2020|-0.78|-0.69|18.14M|21.47M|2020-02-13|Feb 13, 2020|12/2019|-0.76|-0.67|18.1M|16.34M
2021-12-25 14:37:09|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US0193301092|1770|Allied Motion Stock Price Today   AMOT Live Ticker - Investing.com|530.24M|530240000|35.67|29,985|6.99%|27.47-44.7|35.21-35.91|35.36|14865018|1.73|20.44|399.73M|399730000|1.74|0.10|0.25%|Mar 16, 2022|2022-03-16||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.41|0.2967|102.7M|102.57M|2021-08-04|Aug 04, 2021|06/2021|0.33|0.26|97.43M|100.23M|2021-05-05|May 05, 2021|03/2021|0.32|0.2|97.4M|93.42M|2021-03-10|Mar 10, 2021|12/2020|0.1867|0.2267|90.22M|86.59M|2020-11-04|Nov 04, 2020|09/2020|0.42|0.2667|94.65M|89.96M|2020-08-05|Aug 05, 2020|06/2020|0.32|0.05|88.04M|80.74M|2020-05-06|May 06, 2020|03/2020|0.44|0.23|93.81M|86.74M|2020-03-11|Mar 11, 2020|12/2019|0.37|0.31|87.93M|87.32M
2021-12-25 14:37:13|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE||USD|Utilities|Water Utilities|United States|US9871841089|108|The York Water Stock Price Today   YORW Live Ticker - Investing.com|635.84M|635840000|48.52|30,252|2.75%|40.7-53.77|48.32-49.23|48.92|13104609|0.35|38.00|54.78M|54780000|1.28|0.7796|1.61%|Mar 08, 2022|2022-03-08||||||||||29|2021-11-05|Nov 05, 2021|09/2021|0.36|0.39|14.5M|15M|2021-08-05|Aug 05, 2021|06/2021|0.35|0.33|13.8M|14M|2021-05-04|May 04, 2021|03/2021|0.28|0.3|13.08M|13M|2021-03-09|Mar 09, 2021|12/2020|0.28|0.26|13.4M|13M|2020-11-06|Nov 06, 2020|09/2020|0.36|0.34|14.26M|14M|2020-08-06|Aug 06, 2020|06/2020|0.32|0.28|13.32M|13M|2020-05-05|May 05, 2020|03/2020|0.31|0.23|12.88M|12M|2020-03-10|Mar 10, 2020|12/2019|0.26|0.3|13.02M|13M
2021-12-25 14:37:17|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US4228191023|1676|Heidrick&amp;Struggles Stock Price Today   HSII Live Ticker - Investing.com|867.71M|867710000|44.29|132,635|49.43%|28.44-50.03|43.76-44.39|43.59|19591527|0.8|13.57|883.47M|883470000|3.26|0.60|1.37%|Feb 28, 2022|2022-02-28||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.11|0.8533|263.83M|250.73M|2021-07-26|Jul 26, 2021|06/2021|1.14|0.7733|259.98M|219.87M|2021-04-26|Apr 26, 2021|03/2021|0.86|0.5275|193.66M|163.55M|2021-02-22|Feb 22, 2021|12/2020|0.59|0.38|160.99M|145.18M|2020-10-26|Oct 26, 2020|09/2020|0.39|0.1375|143.54M|127.72M|2020-07-27|Jul 27, 2020|06/2020|0.37|0.13|145.6M|127.33M|2020-04-27|Apr 27, 2020|03/2020|0.4505|0.5|171.48M|167.43M|2020-02-24|Feb 24, 2020|12/2019|0.54|0.54|180.03M|176.4M
2021-12-25 14:37:20|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US70931T1034|1|PennyMac Mortgage Stock Price Today   PMT Live Ticker - Investing.com|1.73B|1730000000|17.83|947,436|-1%|16.76-21.53|17.66-17.93|17.64|97006694|1.1|13.50|1.15B|1150000000|1.32|1.88|10.54%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.45|0.5011|47.85M|186.22M|2021-08-05|Aug 05, 2021|06/2021|0.32|0.601|121.57M|182.03M|2021-05-06|May 06, 2021|03/2021|0.67|0.6195|201.4M|193.96M|2021-02-04|Feb 04, 2021|12/2020|0.78|0.695|196.53M|196.24M|2020-11-05|Nov 05, 2020|09/2020|0.94|0.7278|221.01M|189.99M|2020-08-06|Aug 06, 2020|06/2020|4.51|0.96|558.32M|197.51M|2020-05-07|May 07, 2020|03/2020|-5.99|0.18|-506.5M|120.16M|2020-02-06|Feb 06, 2020|12/2019|0.55|0.54|155.04M|128.4M
2021-12-25 14:37:24|01763|986081|/equities/pavmed-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US70387R1068|25|PAVmed Inc Stock Price Today   PAVM Live Ticker - Investing.com|242.7M|242700000|2.760|2,387,313|41.54%|1.96-9.7|2.645-2.83|2.685|87934511|0.08|-|200K|200000|-0.58|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||22|2021-11-16|Nov 16, 2021|09/2021|-0.49|-0.14|200K|275K|2021-08-12|Aug 12, 2021|06/2021|-0.14|-0.1|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.13|-0.12|0.00|0.00|2021-02-22|Feb 22, 2021|12/2020|-0.17|-0.115|0.00|0.00|2020-11-17|Nov 17, 2020|09/2020|-0.11|-0.11|0.00|0.00|2020-08-18|Aug 18, 2020|06/2020|-0.13|-0.11|0.00|1.3M|2020-05-21|May 21, 2020|03/2020|-0.33|-0.11|0.00|1.3M|2020-04-09|Apr 09, 2020|12/2019|-0.19|-0.11|0.00|144K
2021-12-25 14:37:27|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US4495851085|171|IGM Biosciences Inc Stock Price Today   IGMS Live Ticker - Investing.com|968.66M|968660000|29.84|251,869|-66.66%|25.45-127.11|28.28-30.29|28.27|32461714|-|-|-|-|-4.22|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||13|2021-11-04|Nov 04, 2021|09/2021|-1.32|-1.33|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.16|-1.16|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.95|-0.96|0.00|0.00|2021-03-30|Mar 30, 2021|12/2020|-0.79|-0.8456|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.66|-0.6813|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.62|-0.64|0.00|--|2020-05-08|May 08, 2020|03/2020|-0.58|-0.54|0.00|--|2020-05-07|May 07, 2020|03/2019|-0.26|--|--|--
2021-12-25 14:37:30|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Automobiles|United States|US13803R1023|370|Canoo Inc Stock Price Today   GOEV Live Ticker - Investing.com|2.03B|2030000000|8.510|5,910,708|-52.22%|5.75-19.8|8.13-8.68|8.36|238783168|-|-|2.55M|2550000|-1.71|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||11|2021-11-15|Nov 15, 2021|09/2021|-0.35|-0.44|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.5|-0.355|-250K|-500K|2021-05-17|May 17, 2021|03/2021|-0.07|-0.23|0.00|0.00|2021-03-29|Mar 29, 2021|12/2020|-0.08|-0.14|0.00|3M|2020-12-02|Dec 02, 2020|09/2020|-15.27|--|2.6M|--|2020-08-07|Aug 07, 2020|06/2020|-0.01|--|2.55M|--|2020-05-06|May 06, 2020|03/2020|0.03|--|2.55M|--|2020-03-16|Mar 16, 2020|12/2019|0.02|--|2.55M|--
2021-12-25 14:37:34|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US9004502061|277|Turtle Beach Corp Stock Price Today   HEAR Live Ticker - Investing.com|392.65M|392650000|24.47|358,770|-1.05%|19.62-38.67|24.42-25.18|25.02|16045984|1.47|14.78|389.83M|389830000|1.66|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.26|0.0467|85.31M|78.44M|2021-08-05|Aug 05, 2021|06/2021|0.14|-0.07|78.56M|70.17M|2021-05-05|May 05, 2021|03/2021|0.52|0.4567|93.05M|88.01M|2021-03-04|Mar 04, 2021|12/2020|0.84|0.795|132.91M|131.3M|2020-11-05|Nov 05, 2020|09/2020|1.05|0.25|112.49M|86.73M|2020-08-06|Aug 06, 2020|06/2020|0.42|0.37|79.68M|75.36M|2020-05-07|May 07, 2020|03/2020|-0.23|-0.74|35.01M|29.59M|2020-03-10|Mar 10, 2020|12/2019|0.83|0.73|101.76M|101.37M
2021-12-25 14:37:37|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US3765491010|0|Gladstone Land Stock Price Today   LAND Live Ticker - Investing.com|1.09B|1090000000|31.65|351,689|121.17%|14.19-31.93|31.1-31.95|31.26|34414791|0.55|-|67.63M|67630000|-0.35|0.5424|1.75%|Feb 22, 2022|2022-02-22||||||||||32|2021-11-09|Nov 09, 2021|09/2021|-0.052|-0.056|19.59M|18.14M|2021-08-10|Aug 10, 2021|06/2021|-0.117|-0.0867|16.89M|16.64M|2021-05-11|May 11, 2021|03/2021|-0.08|-0.05|16.03M|16.02M|2021-02-24|Feb 24, 2021|12/2020|-0.1|-0.03|15.12M|14.6M|2020-11-10|Nov 10, 2020|09/2020|-0.04|-0.0325|13.99M|13.99M|2020-08-05|Aug 05, 2020|06/2020|-0.095|-0.08|12.64M|12.7M|2020-05-06|May 06, 2020|03/2020|0.045|0.04|15.28M|13.78M|2020-02-19|Feb 19, 2020|12/2019|-0.03|-0.05|13.49M|12.17M
2021-12-25 14:37:41|01768|15541|/equities/biodelivery|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US09060J1060|176|BioDelivery Sciences Stock Price Today   BDSI Live Ticker - Investing.com|318.12M|318120000|3.220|1,313,749|-25.12%|2.5-4.98|3.19-3.295|3.23|98795939|0.87|10.75|165.72M|165720000|0.3|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.07|0.055|41.1M|42.04M|2021-08-04|Aug 04, 2021|06/2021|0.09|0.0486|41.4M|41.83M|2021-05-06|May 06, 2021|03/2021|0.05|0.0633|41M|41.07M|2021-03-10|Mar 10, 2021|12/2020|0.1|0.086|42.17M|41.01M|2020-11-05|Nov 05, 2020|09/2020|0.09|0.0543|39.44M|39.31M|2020-08-05|Aug 05, 2020|06/2020|0.01|0.03|36.6M|36.4M|2020-05-07|May 07, 2020|03/2020|0.05|0.02|38.3M|33.43M|2020-03-12|Mar 12, 2020|12/2019|-0.0034|0.01|31.6M|31.01M
2021-12-25 14:37:46|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH||USD|Industrials|Commercial Services &amp; Supplies|United States|US7244791007|11500|Pitney Stock Price Today   PBI Live Ticker - Investing.com|1.18B|1180000000|6.680|2,018,700|20.8%|5.31-15.5|6.56-6.73|6.56|176064604|2.57|67.16|3.72B|3720000000|0.1|0.20|3.02%|Feb 01, 2022|2022-02-01||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.08|0.07|875.45M|892.29M|2021-08-03|Aug 03, 2021|06/2021|0.11|0.05|899.2M|895.46M|2021-04-30|Apr 30, 2021|03/2021|0.07|0.044|915.2M|873.82M|2021-02-02|Feb 02, 2021|12/2020|0.13|0.096|1.03B|938.7M|2020-10-30|Oct 30, 2020|09/2020|0.08|0.05|891.9M|851.56M|2020-07-30|Jul 30, 2020|06/2020|0.04|-0.01|837.49M|702.07M|2020-05-04|May 04, 2020|03/2020|0.05|0.08|796.27M|766.85M|2020-02-04|Feb 04, 2020|12/2019|0.14|0.12|831.34M|846.76M
2021-12-25 14:37:49|01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH||USD|Industrials|Road &amp; Rail|United States|US23753F1075|4304|Daseke Inc Stock Price Today   DSKE Live Ticker - Investing.com|605.52M|605520000|9.690|427,667|68.23%|4.97-10.71|9.58-9.81|9.62|62489273|2.09|14.28|1.5B|1500000000|0.68|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.3|0.3233|424.6M|423.29M|2021-08-03|Aug 03, 2021|06/2021|0.49|0.0933|404M|369.45M|2021-05-07|May 07, 2021|03/2021|-0.13|-0.0433|333.9M|334.43M|2021-01-29|Jan 29, 2021|12/2020|0.09|-0.03|335.6M|331.58M|2020-10-30|Oct 30, 2020|09/2020|0.22|-0.03|375.8M|356.97M|2020-08-06|Aug 06, 2020|06/2020|-0.01|-0.09|351.7M|368.4M|2020-05-07|May 07, 2020|03/2020|-0.29|-0.07|391M|387.5M|2020-03-10|Mar 10, 2020|12/2019|-0.31|-0.2|403M|401.37M
2021-12-25 14:37:53|01771|1056454|/equities/cue-biopharma|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US22978P1066|51|Cue Biopharma Stock Price Today   CUE Live Ticker - Investing.com|395.11M|395110000|12.44|313,297|-5.18%|9.65-18.42|11.65-12.48|11.72|31760946|1.47|-|7.17M|7170000|-1.52|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||19|2021-11-17|Nov 17, 2021|09/2021|-0.41|-0.385|2.4M|2.4M|2021-08-17|Aug 17, 2021|06/2021|-0.33|-0.417|2.74M|1.06M|2021-05-17|May 17, 2021|03/2021|-0.41|-0.3787|1.55M|585.6K|2021-03-16|Mar 16, 2021|12/2020|-0.37|-0.3499|475K|1.49M|2020-11-17|Nov 17, 2020|09/2020|-0.34|-0.364|704K|1.27M|2020-08-31|Aug 31, 2020|06/2020|-0.38|-0.41|1.08M|930K|2020-05-19|May 19, 2020|03/2020|-0.48|-0.33|900K|1.36M|2020-03-17|Mar 17, 2020|12/2019|-0.37|-0.45|1.05M|836K
2021-12-25 14:37:56|01772|16807|/equities/omeros-corp|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US6821431029|277|Omeros Stock Price Today   OMER Live Ticker - Investing.com|477.82M|477820000|7.64|1,621,769|-48.72%|5.45-23.85|7.51-7.81|7.53|62542268|0.7|-|90.51M|90510000|-1.99|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||32|2021-11-09|Nov 09, 2021|09/2021|-0.36|-0.4713|30M|27.96M|2021-08-09|Aug 09, 2021|06/2021|-0.46|-0.5779|28.82M|24.27M|2021-05-10|May 10, 2021|03/2021|-0.57|-0.528|21.06M|20.53M|2021-03-01|Mar 01, 2021|12/2020|-0.6|-0.6913|10.63M|14.91M|2020-11-09|Nov 09, 2020|09/2020|-0.66|-0.486|26.11M|20.82M|2020-08-10|Aug 10, 2020|06/2020|-0.61|-0.59|13.53M|17.1M|2020-05-11|May 11, 2020|03/2020|-0.53|-0.34|23.54M|30.43M|2020-03-02|Mar 02, 2020|12/2019|-0.58|-0.4|33.42M|31.74M
2021-12-25 14:38:00|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US29275Y1029|11400|Enersys Stock Price Today   ENS Live Ticker - Investing.com|3.25B|3250000000|77.50|283,100|-6.93%|72.13-104.47|76.64-78.24|76.22|41891298|1.43|22.14|3.17B|3170000000|3.5|0.70|0.93%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|1.01|1.07|791.4M|807.07M|2021-08-11|Aug 11, 2021|06/2021|1.25|1.2|814.9M|811.6M|2021-05-20|May 20, 2021|03/2021|1.3|1.28|813.5M|801.01M|2021-02-10|Feb 10, 2021|12/2020|1.27|1.19|751.1M|761.07M|2020-11-11|Nov 11, 2020|09/2020|1|0.982|708.4M|723.61M|2020-08-12|Aug 12, 2020|06/2020|0.92|0.67|704.9M|690.3M|2020-06-01|Jun 01, 2020|03/2020|1.11|1.17|781.8M|771.66M|2020-02-05|Feb 05, 2020|12/2019|1.04|1.13|763.7M|785.85M
2021-12-25 14:38:03|01774|40985|/equities/epizyme-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US29428V1044|304|Epizyme Stock Price Today   EPZM Live Ticker - Investing.com|314.8M|314800000|3.030|1,487,002|-74.21%|2.66-12.69|3.01-3.16|3.02|103895022|1.03|-|34.22M|34220000|-2.62|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.64|-0.48|5.2M|8.65M|2021-08-09|Aug 09, 2021|06/2021|-0.63|-0.6166|13.01M|8.99M|2021-05-06|May 06, 2021|03/2021|-0.69|-0.574|7.63M|6.87M|2021-02-23|Feb 23, 2021|12/2020|-0.65|-0.581|8.38M|6.55M|2020-11-06|Nov 06, 2020|09/2020|-0.55|-0.6041|3.57M|5.89M|2020-08-04|Aug 04, 2020|06/2020|-0.58|-0.62|2.47M|5.08M|2020-05-04|May 04, 2020|03/2020|-0.51|-0.75|1.35M|3.28M|2020-02-24|Feb 24, 2020|12/2019|-0.59|-0.5|4.29M|3.7M
2021-12-25 14:38:07|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US9282981086|21600|Vishay Intertechnology Stock Price Today   VSH Live Ticker - Investing.com|3.06B|3060000000|21.15|810,611|3.32%|19-26.5|21-21.33|20.93|144807880|1.34|10.29|3.06B|3060000000|2.06|0.40|1.95%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.63|0.65|813.66M|832.73M|2021-08-10|Aug 10, 2021|06/2021|0.61|0.5925|819.12M|821.22M|2021-05-04|May 04, 2021|03/2021|0.46|0.4421|764.63M|753.54M|2021-02-09|Feb 09, 2021|12/2020|0.28|0.2867|667.18M|652.71M|2020-11-03|Nov 03, 2020|09/2020|0.25|0.23|640.16M|621.86M|2020-08-04|Aug 04, 2020|06/2020|0.18|0.08|581.72M|562.8M|2020-05-12|May 12, 2020|03/2020|0.21|0.14|612.84M|596.24M|2020-02-04|Feb 04, 2020|12/2019|0.13|0.18|609.58M|600.35M
2021-12-25 14:38:09|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Personal Products|United States|US92536C1036|339|Female Health Stock Price Today   VERU Live Ticker - Investing.com|503.39M|503390000|6.290|859,821|-27.45%|5.72-24.46|6.237-6.38|6.27|80029748|0.47|61.72|61.27M|61270000|0.1|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||31|2021-12-02|Dec 02, 2021|09/2021|-0.0505|-0.092|15.65M|18.17M|2021-08-12|Aug 12, 2021|06/2021|-0.03|-0.06|17.66M|14.1M|2021-05-12|May 12, 2021|03/2021|-0.04|-0.038|13.34M|14.29M|2021-02-10|Feb 10, 2021|12/2020|0.23|-0.0475|14.62M|10.92M|2020-12-09|Dec 09, 2020|09/2020|-0.17|-0.0367|11.75M|10.61M|2020-08-13|Aug 13, 2020|06/2020|-0.05|-0.03|10.32M|10.74M|2020-05-13|May 13, 2020|03/2020|-0.01|-0.04|9.94M|10.97M|2020-02-12|Feb 12, 2020|12/2019|-0.05|-0.02|10.58M|8.77M
2021-12-25 14:38:12|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US92840H2022|26|VistaGen Therapeutics Inc Stock Price Today   VTGN Live Ticker - Investing.com|405.4M|405400000|2.030|1,188,220|46.04%|1.29-3.55|1.895-2.09|1.91|199702333|0.91|-|1.46M|1460000|-0.38|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||21|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.0575|358K|351.37K|2021-08-12|Aug 12, 2021|06/2021|-0.04|-0.0533|354.1K|394.63K|2021-06-30|Jun 30, 2021|03/2021|-0.2|-0.05|442K|309.2K|2021-02-11|Feb 11, 2021|12/2020|-0.07|-0.0533|313.6K|334K|2020-11-12|Nov 12, 2020|09/2020|-0.05|-0.0233|334K|2.5M|2020-08-13|Aug 13, 2020|06/2020|-0.07|-0.11|0.00|--|2020-06-29|Jun 29, 2020|03/2020|-0.5|-0.08|334.0K|--|2020-02-13|Feb 13, 2020|12/2019|-0.15|-0.22|0.00|--
2021-12-25 14:38:14|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US75955J4022|14|Relmada Therapeutics Inc Stock Price Today   RLMD Live Ticker - Investing.com|616.91M|616910000|22.25|126,083|-30.73%|16.34-40|21.01-23.48|21.11|27726084|0.2|-|-|-|-6.61|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||16|2021-11-11|Nov 11, 2021|09/2021|-2.44|-1.6|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-1.56|-1.47|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-1.34|-1.4|0.00|0.00|2021-03-23|Mar 23, 2021|12/2020|-1.28|-1.1|0.00|0.00|2020-11-16|Nov 16, 2020|09/2020|-1.05|-1.05|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|-0.73|-0.72|0.00|--|2020-06-03|Jun 03, 2020|03/2020|-0.72|-0.72|0.00|--|2020-02-26|Feb 26, 2020|12/2019|-0.38|-0.29|--|--
2021-12-25 14:38:18|01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US46583P1021|80|IVERIC bio Inc Stock Price Today   ISEE Live Ticker - Investing.com|1.95B|1950000000|17.000|1,471,837|144.6%|4.96-19.32|16.467-17.1|16.49|114641279|1.37|-|-|-|-1.12|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.23|-0.2776|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.32|-0.24|0.00|0.00|2021-05-05|May 05, 2021|03/2021|-0.29|-0.2494|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.27|-0.255|0.00|0.00|2020-11-02|Nov 02, 2020|09/2020|-0.27|-0.205|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-0.32|-0.27|0.00|--|2020-05-06|May 06, 2020|03/2020|-0.28|-0.34|0.00|--|2020-02-27|Feb 27, 2020|12/2019|-0.39|-0.25|0.00|--
2021-12-25 14:38:21|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US1508376076|44|Cel-Sci Stock Price Today   CVM Live Ticker - Investing.com|361.09M|361090000|8.35|745,652|-34.82%|7.08-40.91|7.9-8.56|8.09|43244498|2.13|-|-|-|-0.9|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||24|2021-12-22|Dec 22, 2021|09/2021|-0.19|-0.1|--|100K|2021-08-16|Aug 16, 2021|06/2021|-0.25|-0.13|0.00|100K|2021-05-18|May 18, 2021|03/2021|-0.28|-0.19|0.00|100K|2021-02-16|Feb 16, 2021|12/2020|-0.21|-0.15|0.00|--|2020-12-30|Dec 30, 2020|09/2020|-0.14|-0.135|0.00|50K|2020-08-11|Aug 11, 2020|06/2020|-0.27|-0.15|195.87K|50K|2020-05-11|May 11, 2020|03/2020|-0.25|-0.17|298.73K|100K|2020-02-10|Feb 10, 2020|12/2019|-0.16|-0.15|0.00|--
2021-12-25 14:38:24|01781|1055906|/equities/curo-group-holdings|R2000GROWTH||USD|Financial|Consumer Finance|United States|US23131L1070|3900|Curo Group Holdings Corp Stock Price Today   CURO Live Ticker - Investing.com|670.3M|670300000|16.57|168,653|14.2%|12.58-20.1|16.12-16.77|16.48|40452336|2.75|8.02|931.04M|931040000|2.07|0.44|2.77%|Feb 03, 2022|2022-02-03||||||||||19|2021-11-01|Nov 01, 2021|09/2021|0.15|0.1037|209.28M|206.55M|2021-07-28|Jul 28, 2021|06/2021|0.4|0.3188|187.69M|190.24M|2021-05-03|May 03, 2021|03/2021|0.69|0.1984|196.6M|207.52M|2021-02-04|Feb 04, 2021|12/2020|0.2|0.172|202.08M|200.09M|2020-10-29|Oct 29, 2020|09/2020|0.27|0.118|182M|195.71M|2020-08-03|Aug 03, 2020|06/2020|0.53|0.38|182.51M|196.55M|2020-04-30|Apr 30, 2020|03/2020|0.77|0.89|280.81M|280.22M|2020-02-05|Feb 05, 2020|12/2019|0.8|0.78|302.29M|304.32M
2021-12-25 14:38:28|01782|1172578|/equities/latham-group|R2000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US51819L1070|2000|Latham Group Inc Stock Price Today   SWIM Live Ticker - Investing.com|2.94B|2940000000|24.56|524,069|-|12.69-34.69|23.86-24.65|24.14|119849589|-|-|491.6M|491600000|-0.54|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||7|2021-11-10|Nov 10, 2021|09/2020|0.18|--|127.5M|--|2021-11-10|Nov 10, 2021|09/2021|0.1743|0.1488|161.96M|158.87M|2021-08-05|Aug 05, 2021|06/2020|0.14|--|112.8M|--|2021-08-05|Aug 05, 2021|06/2021|-0.49|0.145|180.89M|175.51M|2021-06-03|Jun 03, 2021|03/2020|-0.13|--|51.13M|--|2021-06-03|Jun 03, 2021|03/2021|0.12|0.1167|148.7M|143.01M|2021-03-03|Mar 03, 2021|12/2020|0.055|--|114.8M|--|
2021-12-25 14:38:31|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US4834971032|70|Kalvista Pharmaceuticals Inc Stock Price Today   KALV Live Ticker - Investing.com|353.34M|353340000|14.44|216,484|-17.58%|11.99-44.88|14.08-14.5|14.1|24469801|1.98|-|-|-|-2.68|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||27|2021-12-09|Dec 09, 2021|10/2021|-0.8|-0.7914|0.00|0.00|2021-09-09|Sep 09, 2021|07/2021|-0.66|-0.7133|0.00|0.00|2021-07-13|Jul 13, 2021|04/2021|-0.65|-0.532|0.00|0.00|2021-03-11|Mar 11, 2021|01/2021|-0.56|-0.5957|0.00|0.00|2020-12-10|Dec 10, 2020|10/2020|-0.58|-0.6714|0.00|0.00|2020-09-14|Sep 14, 2020|07/2020|-0.61|-0.6|0.00|1.5M|2020-07-01|Jul 01, 2020|04/2020|-0.37|-0.65|3.82M|1.9M|2020-03-10|Mar 10, 2020|01/2020|-0.52|-0.26|1.58M|10.08M
2021-12-25 14:38:34|01784|17175|/equities/siga-technologies|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US8269171067|42|SIGA Stock Price Today   SIGA Live Ticker - Investing.com|592.19M|592190000|7.990|333,912|8.86%|5.66-9.82|7.82-8.03|7.91|74116295|0.41|38.07|56.04M|56040000|0.21|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||24|2021-11-04|Nov 04, 2021|09/2021|-0.04|--|4.85M|--|2021-08-05|Aug 05, 2021|06/2021|0.00|--|8.65M|--|2021-05-06|May 06, 2021|03/2021|-0.02|--|4.8M|--|2021-03-04|Mar 04, 2021|12/2020|0.26|--|37.73M|--|2020-11-05|Nov 05, 2020|09/2020|0.31|--|44.3M|--|2020-08-06|Aug 06, 2020|06/2020|0.26|--|40.3M|--|2020-05-06|May 06, 2020|03/2020|-0.11|--|2.62M|--|2020-03-05|Mar 05, 2020|12/2019|-0.15|--|26.74M|--
2021-12-25 14:38:37|01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US1013881065|2344|Bottomline Stock Price Today   EPAY Live Ticker - Investing.com|2.54B|2540000000|56.52|658,734|11.33%|36.05-56.67|56.33-56.69|56.49|44960126|1.39|-|482.65M|482650000|-0.5|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.22|0.2464|123.61M|122.01M|2021-08-10|Aug 10, 2021|06/2021|0.27|0.2649|122.13M|122.88M|2021-05-04|May 04, 2021|03/2021|0.27|0.2629|120.89M|120.98M|2021-02-02|Feb 02, 2021|12/2020|0.3|0.28|116.02M|113.78M|2020-11-05|Nov 05, 2020|09/2020|0.31|0.2731|112.37M|110.63M|2020-08-06|Aug 06, 2020|06/2020|0.26|0.25|110.64M|109.18M|2020-05-06|May 06, 2020|03/2020|0.27|0.32|111.72M|112.94M|2020-01-30|Jan 30, 2020|12/2019|0.33|0.32|111.69M|109.07M
2021-12-25 14:38:40|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US75629V1044|330|Recursion Pharmaceuticals Inc Stock Price Today   RXRX Live Ticker - Investing.com|2.84B|2840000000|16.78|1,504,044|-|15.25-42.81|16.56-18.26|18.3|168993073|-|-|7.64M|7640000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.28|-0.28|2.5M|2.68M|2021-08-13|Aug 13, 2021|06/2020|-1.3|--|186.0K|--|2021-08-13|Aug 13, 2021|06/2021|-0.31|-0.2333|2.5M|2.73M|2021-05-12|May 12, 2021|03/2021|-1.33|-0.2367|2.5M|2.68M|2021-03-03|Mar 03, 2021|12/2020|-0.25|--|2.7M|--|||
2021-12-25 14:38:42|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US00534A1025|0|Adagio Therapeutics Inc Stock Price Today   ADGI Live Ticker - Investing.com|963.44M|963440000|8.66|6,626,447|-|5.57-78.82|8.5-9.25|8.91|111251660|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||3|2021-11-15|Nov 15, 2021|09/2021|-0.98|-0.735|0.00|0.00|2021-09-20|Sep 20, 2021|06/2021|-0.18|-0.795|0.00|0.00|2021-07-16|Jul 16, 2021|03/2021|-2.14|--|--|--|||||
2021-12-25 14:38:46|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US7291391057|90|Pliant Therapeutics Inc Stock Price Today   PLRX Live Ticker - Investing.com|553.56M|553560000|15.36|142,905|-39.55%|11.91-43.92|15.27-15.76|15.33|36038994|-|-|10.03M|10030000|-2.57|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||11|2021-11-09|Nov 09, 2021|09/2021|-0.75|-0.6904|1.61M|3.17M|2021-08-09|Aug 09, 2021|06/2021|-0.64|-0.6702|1.79M|4.17M|2021-05-10|May 10, 2021|03/2021|-0.64|-0.6047|2.17M|4.23M|2021-03-16|Mar 16, 2021|12/2020|-0.54|-0.7124|4.47M|3.37M|2020-11-10|Nov 10, 2020|09/2020|-0.47|-0.8486|4.81M|2.5M|2020-08-11|Aug 11, 2020|06/2019|-0.49|--|57.05M|--|2020-06-03|Jun 03, 2020|03/2020|0.36|--|28.9M|--|2020-05-26|May 26, 2020|12/2018|-1.03|--|57.05M|--
2021-12-25 14:38:49|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US98423F1093|386|Xometry Inc Stock Price Today   XMTR Live Ticker - Investing.com|2.26B|2260000000|50.94|328,556|-|40.38-97.57|45.81-52.19|46.89|44390865|-|-|189.22M|189220000|-1.1|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.33|-0.2788|56.73M|54.38M|2021-08-12|Aug 12, 2021|06/2021|-1.46|-0.3102|50.59M|48.3M|2021-06-21|Jun 21, 2021|03/2020|-0.2|--|26.69M|--|2021-06-21|Jun 21, 2021|06/2020|-0.14|--|34.78M|--|2021-06-21|Jun 21, 2021|09/2020|-0.35|--|41.95M|--|2021-06-04|Jun 04, 2021|12/2020|-0.24|--|37.98M|--|2021-06-02|Jun 02, 2021|03/2021|-1.2|--|43.92M|--|
2021-12-25 14:38:53|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US4791671088|1400|Johnson Outdoors Stock Price Today   JOUT Live Ticker - Investing.com|949.64M|949640000|94.52|26,881|-12.49%|91.83-154.18|93.85-95.36|94.11|10047011|0.86|11.47|751.66M|751660000|8.24|1.20|1.27%|Feb 04, 2022|2022-02-04||||||||||33|2021-12-10|Dec 10, 2021|09/2021|0.68|0.65|166.26M|164.23M|2021-08-09|Aug 09, 2021|06/2021|2.83|2.5|213.57M|198.68M|2021-05-07|May 07, 2021|03/2021|2.74|2.44|206.16M|195.85M|2021-02-05|Feb 05, 2021|12/2020|1.96|0.89|165.67M|145.36M|2020-12-11|Dec 11, 2020|09/2020|1.53|0.8|164.68M|125.45M|2020-07-31|Jul 31, 2020|06/2020|1.27|1.82|138.39M|157.6M|2020-05-05|May 05, 2020|03/2020|2.02|1.6|163.08M|161.37M|2020-01-31|Jan 31, 2020|12/2019|0.64|0.5|128.05M|107.62M
2021-12-25 14:38:55|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Interactive Media &amp; Services|United States|US58450V1044|117|Mediaalpha Inc Stock Price Today   MAX Live Ticker - Investing.com|925.75M|925750000|15.39|308,359|-65.78%|12.68-69.01|14.89-15.45|15.36|60152512|-|-|673.9M|673900000|-0.97|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.1|0.0056|152.75M|161.71M|2021-08-12|Aug 12, 2021|06/2021|-0.01|0.0125|157.35M|158.68M|2021-05-13|May 13, 2021|03/2021|0.00|0.0055|173.6M|173.7M|2021-03-11|Mar 11, 2021|12/2020|-0.335|0.055|190.2M|190.2M|2020-12-10|Dec 10, 2020|09/2020|0.078|0.0859|151.55M|151.45M|2020-10-05|Oct 05, 2020|03/2020|6.81|--|119.4M|--|2020-09-02|Sep 02, 2020|06/2020|0.1728|--|123.6M|--|
2021-12-25 14:38:59|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US3596781092|0|Full House Resorts Inc Stock Price Today   FLL Live Ticker - Investing.com|394.64M|394640000|11.530|334,176|197.16%|3.65-12.18|11.41-11.64|11.45|34227493|1.85|43.18|175.16M|175160000|0.27|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.13|0.0403|47.24M|43.17M|2021-08-10|Aug 10, 2021|06/2021|0.1655|0.0929|47.44M|45.59M|2021-05-10|May 10, 2021|03/2021|-0.1262|-0.0114|42.21M|37.79M|2021-03-08|Mar 08, 2021|12/2020|0.1286|0.1513|38.27M|38.14M|2020-11-05|Nov 05, 2020|09/2020|0.28|-0.0275|41.96M|36.96M|2020-08-06|Aug 06, 2020|06/2020|-0.25|-0.38|14.51M|10.13M|2020-05-13|May 13, 2020|03/2020|-0.22|-0.07|30.85M|37.57M|2020-03-12|Mar 12, 2020|12/2019|-0.1499|-0.04|39.02M|40.46M
2021-12-25 14:39:02|01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US0400476075|363|Arena Stock Price Today   ARNA Live Ticker - Investing.com|5.6B|5600000000|91.23|984,181|16.84%|45.5-94.08|90.53-92.03|90.73|61424497|0.49|-|40K|40000|-9.69|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-3.21|-2.55|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-2.4|-2.2|0.00|0.00|2021-05-05|May 05, 2021|03/2021|-1.98|-2.15|0.00|0.00|2021-02-23|Feb 23, 2021|12/2020|-2.1|-1.85|37K|509.83K|2020-11-09|Nov 09, 2020|09/2020|-1.69|-1.87|20K|1.19M|2020-08-05|Aug 05, 2020|06/2020|-1.61|-2.03|0.00|1.47M|2020-05-07|May 07, 2020|03/2020|-2|-2.28|262K|1.58M|2020-02-26|Feb 26, 2020|12/2019|-1.76|-1.55|3M|1.75M
2021-12-25 14:39:05|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US53228F1012|4450|Lifestance Health Group Inc Stock Price Today   LFST Live Ticker - Investing.com|3.78B|3780000000|10.10|1,121,731|-|7.64-29.81|9.66-10.24|9.95|374148648|-|-|595.64M|595640000|-0.71|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2020|-0.01|--|102.0M|--|2021-11-08|Nov 08, 2021|09/2021|-0.35|-0.0297|173.84M|171.31M|2021-08-11|Aug 11, 2021|06/2021|-0.22|-0.0285|160.55M|155.99M|2021-06-06|Jun 06, 2021|03/2020|0.01|--|73.11M|--|2021-06-02|Jun 02, 2021|03/2021|-0.03|--|143.1M|--|2021-04-12|Apr 12, 2021|12/2020|-0.1|--|377.2M|--||
2021-12-25 14:39:08|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE||USD|Industrials|Road &amp; Rail|United States|US9507551086|12292|Werner Stock Price Today   WERN Live Ticker - Investing.com|3.09B|3090000000|46.19|626,636|16.79%|38.54-49.74|45.59-46.47|45.13|66884251|0.78|13.00|2.59B|2590000000|3.55|0.48|1.04%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.79|0.9555|702.89M|703.78M|2021-07-29|Jul 29, 2021|06/2021|0.86|0.8706|649.81M|648.67M|2021-04-28|Apr 28, 2021|03/2021|0.68|0.6329|616.45M|609.97M|2021-02-04|Feb 04, 2021|12/2020|0.89|0.7859|620.3M|615.62M|2020-10-28|Oct 28, 2020|09/2020|0.69|0.644|590.21M|601.15M|2020-07-29|Jul 29, 2020|06/2020|0.62|0.41|568.96M|563.48M|2020-04-28|Apr 28, 2020|03/2020|0.4|0.35|592.7M|576.41M|2020-02-05|Feb 05, 2020|12/2019|0.67|0.6|621.79M|628.99M
2021-12-25 14:39:12|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE||USD|Materials|Containers &amp; Packaging|United States|US6284641098|2400|Myers Industries Stock Price Today   MYE Live Ticker - Investing.com|713.55M|713550000|19.69|94,124|-2.81%|18.53-23.98|19.6-19.82|19.59|36239195|1.45|24.41|699.33M|699330000|0.81|0.54|2.79%|Mar 10, 2022|2022-03-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.23|0.26|200.06M|197.03M|2021-08-05|Aug 05, 2021|06/2021|0.29|0.275|187.4M|182.76M|2021-05-06|May 06, 2021|03/2021|0.22|0.18|174.43M|161.05M|2021-03-11|Mar 11, 2021|12/2020|0.11|0.1633|137.47M|128.83M|2020-10-29|Oct 29, 2020|09/2020|0.3|0.14|132.26M|119.9M|2020-07-30|Jul 30, 2020|06/2020|0.23|0.13|118.39M|107.29M|2020-05-06|May 06, 2020|03/2020|0.22|0.2|122.25M|138.4M|2020-03-03|Mar 03, 2020|12/2019|0.12|0.12|116.82M|127.57M
2021-12-25 14:39:15|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US1263271058|336|CS Disco LLC Stock Price Today   LAW Live Ticker - Investing.com|2.09B|2090000000|36.33|368,891|-|33.04-69.41|35.28-36.57|36.02|57624792|-|-|99.72M|99720000|-0.32|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.17|-0.2159|29.85M|25.79M|2021-09-03|Sep 03, 2021|06/2020|-0.1|--|15.73M|--|2021-09-02|Sep 02, 2021|06/2021|-0.16|-0.1837|29.55M|29.11M|2021-07-22|Jul 22, 2021|09/2020|-0.06|--|17.86M|--|2021-07-22|Jul 22, 2021|12/2020|-0.05|--|19.19M|--|2021-06-02|Jun 02, 2021|03/2021|-0.18|--|21.13M|--||
2021-12-25 14:39:18|01798|15639|/equities/calamp-corp|R2000GROWTH||USD|Information Technology|Communications Equipment|United States|US1281261099|983|CalAmp Stock Price Today   CAMP Live Ticker - Investing.com|273.23M|273230000|7.61|178,218|-23.13%|7.15-14.51|7.2-7.79|7.34|35903559|2.43|55.06|284.28M|284280000|0.14|N/A|N/A|Apr 19, 2022|2022-04-19||||||||||34|2021-12-21|Dec 21, 2021|11/2021|-0.08|0.0825|68.78M|77.56M|2021-09-23|Sep 23, 2021|08/2021|0.08|0.0617|79.01M|79.91M|2021-06-24|Jun 24, 2021|05/2021|0.08|0.07|79.67M|80.25M|2021-04-22|Apr 22, 2021|02/2021|0.14|0.0543|81.95M|83.68M|2020-12-17|Dec 17, 2020|11/2020|0.07|0.0214|88.01M|82.98M|2020-09-24|Sep 24, 2020|08/2020|-0.03|-0.0013|83.54M|76.84M|2020-06-25|Jun 25, 2020|05/2020|0.02|-0.05|80.22M|75.29M|2020-05-05|May 05, 2020|02/2020|0.03|0.02|87.2M|85.94M
2021-12-25 14:39:21|01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US3621LQ1099|122|G1 Therapeutics Inc Stock Price Today   GTHX Live Ticker - Investing.com|480.5M|480500000|11.30|959,113|-42.35%|9.75-36.9|10.77-11.44|10.98|42522148|2.12|-|42.23M|42230000|-3.25|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||19|2021-11-03|Nov 03, 2021|09/2021|-1|-1.02|4.86M|4.78M|2021-08-04|Aug 04, 2021|06/2021|-0.94|-0.9759|6.6M|2.77M|2021-05-05|May 05, 2021|03/2021|-0.65|-1.07|14.22M|775K|2021-02-24|Feb 24, 2021|12/2020|-0.67|-0.8991|16.55M|4.64M|2020-11-04|Nov 04, 2020|09/2020|-0.31|-0.305|26.6M|28.57M|2020-08-05|Aug 05, 2020|06/2020|-0.83|-0.83|2.14M|2.11M|2020-05-06|May 06, 2020|03/2020|-0.82|-0.98|0.00|--|2020-02-26|Feb 26, 2020|12/2019|-0.94|-0.96|0.00|--
2021-12-25 14:39:24|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE||USD|Financial|Insurance|United States|US10920V1070|1430|Bright Health Group Inc Stock Price Today   BHG Live Ticker - Investing.com|2.36B|2360000000|3.76|3,067,099|-|3.07-17.93|3.54-3.98|3.51|628561398|-|-|4.27B|4270000000|-0.86|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-15|Nov 15, 2021|09/2020|-0.14|--|840.5M|--|2021-11-11|Nov 11, 2021|09/2021|-0.48|-0.146|1.08B|1.07B|2021-08-11|Aug 11, 2021|06/2020|-0.03|--|294.6M|--|2021-08-03|Aug 03, 2021|06/2021|-0.28|-0.1598|1.11B|1.04B|2021-06-15|Jun 15, 2021|03/2020|-0.01|--|195.6M|--|2021-06-15|Jun 15, 2021|12/2020|-0.4|--|1.20B|--|2021-06-02|Jun 02, 2021|03/2021|-0.05|--|874.56M|--|
2021-12-25 14:39:27|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US68339B1044|547|ON24 Inc Stock Price Today   ONTF Live Ticker - Investing.com|851.47M|851470000|17.90|708,635|-|15.07-80.03|17.02-17.98|17.29|47567984|-|-|204.87M|204870000|-0.31|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.03|-0.0834|49.36M|48.04M|2021-08-10|Aug 10, 2021|06/2021|0.04|0.0016|52.12M|51.06M|2021-05-12|May 12, 2021|03/2021|0.05|0.0093|50.1M|48.86M|2021-03-17|Mar 17, 2021|12/2020|0.57|0.5343|53.29M|52.49M|2021-01-08|Jan 08, 2021|09/2019|-0.56|--|65.19M|--|2021-01-08|Jan 08, 2021|09/2020|0.05|--|103.7M|--||
2021-12-25 14:39:29|01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US4448632038|10|KaloBios Stock Price Today   HGEN Live Ticker - Investing.com|258.46M|258460000|4.05|2,111,914|-81.3%|3.65-29.2|3.71-4.14|3.78|63818233|-1.91|-|2.88M|2880000|-4.19|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||28|2021-11-12|Nov 12, 2021|09/2021|-1.12|-0.9841|1M|1.02M|2021-08-12|Aug 12, 2021|06/2021|-1.2|-0.8616|1.04M|796.67K|2021-05-13|May 13, 2021|03/2021|-1.25|-0.64|500K|497.5K|2021-03-10|Mar 10, 2021|12/2020|-0.63|-0.672|312K|0.00|2020-11-11|Nov 11, 2020|09/2020|-0.71|-0.5767|0.00|0.00|2020-09-28|Sep 28, 2020|06/2020|-0.78|--|0.00|--|2020-05-07|May 07, 2020|03/2020|-1.46|--|312.0K|--|2020-03-31|Mar 31, 2020|12/2019|-1.46|--|312.0K|--
2021-12-25 14:39:33|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US01626L1052|86|Aligos Therapeutics Inc Stock Price Today   ALGS Live Ticker - Investing.com|505.43M|505430000|11.86|180,362|-58.89%|11.11-37.51|11.47-12.1|11.48|42616191|-|-|3.99M|3990000|-3.27|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||9|2021-11-04|Nov 04, 2021|09/2021|-0.78|-0.8148|1.54M|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.79|-0.8067|1.55M|0.00|2021-05-10|May 10, 2021|03/2020|-0.54|--|910.0K|--|2021-05-10|May 10, 2021|03/2021|-0.74|-0.74|910K|936.67K|2021-03-23|Mar 23, 2021|12/2020|-1.09|-0.9|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.65|-0.7467|0.00|0.00|2020-09-25|Sep 25, 2020|06/2019|-0.54|--|--|--|2020-09-25|Sep 25, 2020|12/2019|-1.42|--|910.0K|--
2021-12-25 14:39:36|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US23284F1057|145|CytomX Therapeutics Inc Stock Price Today   CTMX Live Ticker - Investing.com|275.35M|275350000|4.220|1,103,475|-43.13%|3.68-10.05|4.08-4.31|4.05|65249116|0.62|-|66.22M|66220000|-1.21|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||23|2021-11-04|Nov 04, 2021|09/2021|-0.35|-0.3128|17.59M|18.38M|2021-08-05|Aug 05, 2021|06/2021|-0.3|-0.3193|16.29M|16.96M|2021-05-06|May 06, 2021|03/2021|-0.26|-0.3458|15.97M|16.25M|2021-02-24|Feb 24, 2021|12/2020|-0.31|-0.5036|16.4M|16.09M|2020-11-05|Nov 05, 2020|09/2020|-0.32|-0.4763|17.79M|17.14M|2020-08-06|Aug 06, 2020|06/2020|-0.34|0.16|16.61M|52.99M|2020-05-07|May 07, 2020|03/2020|0.26|-0.51|49.59M|17.35M|2020-02-27|Feb 27, 2020|12/2019|-0.79|-0.47|8.29M|17.37M
2021-12-25 14:39:40|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US00973N1028|164|Akoustis Technologies Inc Stock Price Today   AKTS Live Ticker - Investing.com|376.29M|376290000|7.23|591,060|-41.36%|5.88-19.14|6.92-7.32|7.02|52045019|1.29|-|7.86M|7860000|-0.97|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||21|2021-11-01|Nov 01, 2021|09/2021|-0.25|-0.21|1.87M|2.01M|2021-08-30|Aug 30, 2021|06/2021|-0.2|-0.235|2.16M|2.5M|2021-05-03|May 03, 2021|03/2021|-0.15|-0.2767|2.5M|2.26M|2021-02-01|Feb 01, 2021|12/2020|-0.3|-0.235|1.31M|1.02M|2020-11-02|Nov 02, 2020|09/2020|-0.31|-0.2433|636K|529.17K|2020-08-24|Aug 24, 2020|06/2020|-0.27|-0.25|366K|431.5K|2020-05-04|May 04, 2020|03/2020|-0.21|-0.26|363K|509.57K|2020-02-03|Feb 03, 2020|12/2019|-0.3|-0.24|518K|551.43K
2021-12-25 14:39:43|01806|1011049|/equities/shotspotter-inc|R2000GROWTH||USD|Information Technology|Software|United States|US82536T1079|157|Shotspotter Inc Stock Price Today   SSTI Live Ticker - Investing.com|357.51M|357510000|30.62|37,286|-20.45%|29.04-53.97|29.04-30.72|29.75|11675860|1.3|-|56.83M|56830000|-0.12|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.08|0.0086|14.55M|14.97M|2021-08-10|Aug 10, 2021|06/2021|-0.02|0.0214|14.62M|14.92M|2021-05-11|May 11, 2021|03/2021|0.01|0.0071|15.01M|13.46M|2021-02-25|Feb 25, 2021|12/2020|-0.02|0.0457|12.65M|11.71M|2020-11-09|Nov 09, 2020|09/2020|0.05|0.0343|11.35M|11.2M|2020-08-06|Aug 06, 2020|06/2020|0.07|0.01|11.28M|10.73M|2020-05-07|May 07, 2020|03/2020|0.00|0.03|10.46M|10.84M|2020-02-18|Feb 18, 2020|12/2019|0.11|0.04|10.92M|10.51M
2021-12-25 14:39:49|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE||USD|Financial|Insurance|United States|US28238P1093|1960|eHealth Stock Price Today   EHTH Live Ticker - Investing.com|708.52M|708520000|26.85|699,654|-63.67%|21-93.19|26.14-27.48|26.75|26388112|-0.12|-|588M|588000000|-1.17|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-1.78|-1.11|63.91M|93.67M|2021-07-29|Jul 29, 2021|06/2021|-0.45|-0.597|96.56M|90.81M|2021-04-29|Apr 29, 2021|03/2021|0.36|0.0295|134.21M|110.05M|2021-02-18|Feb 18, 2021|12/2020|2.32|2.82|293.32M|324.12M|2020-10-22|Oct 22, 2020|09/2020|-0.36|-0.5806|94.28M|86.08M|2020-07-23|Jul 23, 2020|06/2020|0.07|-0.12|88.77M|81.74M|2020-04-23|Apr 23, 2020|03/2020|0.39|0.22|106.41M|87.66M|2020-02-20|Feb 20, 2020|12/2019|4.13|2.43|301.75M|231.62M
2021-12-25 14:39:51|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US22766M1099|328|CrossFirst Bankshares Inc Stock Price Today   CFB Live Ticker - Investing.com|782.11M|782110000|15.36|99,435|44.5%|10.58-15.67|15.12-15.47|15.15|50918788|-|14.10|100.55M|100550000|1.09|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||11|2021-10-18|Oct 18, 2021|09/2021|0.5056|0.306|40.7M|46.49M|2021-07-22|Jul 22, 2021|06/2021|0.3|0.2632|48.2M|45.5M|2021-04-22|Apr 22, 2021|03/2021|0.23|0.1948|45.3M|43.81M|2021-01-28|Jan 28, 2021|12/2020|0.1566|0.163|44.5M|44.19M|2020-10-20|Oct 20, 2020|09/2020|0.15|0.1507|43.4M|43.46M|2020-07-23|Jul 23, 2020|06/2020|-0.14|0.06|43.8M|42.39M|2020-04-23|Apr 23, 2020|03/2020|0.074|0.17|40.3M|40.29M|2020-01-23|Jan 23, 2020|12/2019|0.2191|0.21|39.4M|39.74M
2021-12-25 14:39:54|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US68062P1066|61|Olema Pharmaceuticals Inc Stock Price Today   OLMA Live Ticker - Investing.com|393.87M|393870000|9.91|785,993|-80.76%|8.25-54.88|9.45-10.27|9.54|39745137|-|-|-|-|-1.52|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.45|-0.4347|0.00|0.00|2021-08-10|Aug 10, 2021|06/2020|-0.06|--|--|--|2021-08-10|Aug 10, 2021|06/2021|-0.42|-0.38|0.00|0.00|2021-05-11|May 11, 2021|03/2020|-0.04|--|--|--|2021-05-11|May 11, 2021|03/2021|-0.4|-0.46|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.5|-0.245|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.495|--|0.00|--|2020-11-19|Nov 19, 2020|09/2019|-0.09|--|--|--
2021-12-25 14:39:57|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US5011471027|75|Krystal Biotech Inc Stock Price Today   KRYS Live Ticker - Investing.com|1.8B|1800000000|72.33|425,019|19.45%|38.86-102.99|71.2-73.98|71.48|24906201|0.93|-|-|-|-2.71|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-0.7|-0.7588|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.74|-0.7575|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.74|-0.617|0.00|0.00|2021-03-01|Mar 01, 2021|12/2020|-0.53|-0.606|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.49|-0.4689|0.00|0.00|2020-08-11|Aug 11, 2020|06/2020|-0.37|-0.45|0.00|--|2020-05-04|May 04, 2020|03/2020|-0.31|-0.44|0.00|--|2020-03-10|Mar 10, 2020|12/2019|-0.29|-0.33|0.00|--
2021-12-25 14:40:00|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US62945V1098|3056|NV5 Global Inc Stock Price Today   NVEE Live Ticker - Investing.com|2.03B|2030000000|131.60|131,492|67.15%|75.86-133.75|131.13-133.5|130.99|15401051|0.85|52.47|679.32M|679320000|2.51|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||29|2021-11-09|Nov 09, 2021|09/2021|1.25|1.15|185.55M|186.66M|2021-08-10|Aug 10, 2021|06/2021|1.34|1|179.5M|174.09M|2021-05-12|May 12, 2021|03/2021|0.88|0.8425|153.1M|161.28M|2021-03-02|Mar 02, 2021|12/2020|0.82|0.7771|161.18M|159.56M|2020-11-11|Nov 11, 2020|09/2020|1.13|0.7|169.95M|156.35M|2020-08-05|Aug 05, 2020|06/2020|0.93|0.59|162.69M|151.31M|2020-05-07|May 07, 2020|03/2020|0.84|0.86|165.48M|161.17M|2020-02-26|Feb 26, 2020|12/2019|0.64|0.79|132.6M|138.08M
2021-12-25 14:40:04|01812|1050151|/equities/arcimoto|R2000GROWTH||USD|Consumer Discretionary|Automobiles|United States|US0395871009|232|Arcimoto Inc Stock Price Today   FUV Live Ticker - Investing.com|326.57M|326570000|8.69|702,370|-41.56%|7.32-36.8|8.5-8.97|8.97|37580288|2.35|-|4.22M|4220000|-0.86|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.31|-0.2|1.5M|1.88M|2021-08-16|Aug 16, 2021|06/2021|-0.23|-0.16|717K|2.09M|2021-05-17|May 17, 2021|03/2021|-0.13|-0.122|1.39M|1.38M|2021-03-31|Mar 31, 2021|12/2020|-0.18|-0.112|630K|1.46M|2020-11-16|Nov 16, 2020|09/2020|-0.15|-0.1267|683.9K|944.8K|2020-08-19|Aug 19, 2020|06/2020|-0.15|-0.11|268.54K|280.75K|2020-06-11|Jun 11, 2020|03/2020|-0.15|-0.17|616.8K|1.27M|2020-04-14|Apr 14, 2020|12/2019|-0.2|-0.2|947.85K|800.83K
2021-12-25 14:40:06|01813|16459|/equities/kirklands|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US4974981056|2850|Kirklands Stock Price Today   KIRK Live Ticker - Investing.com|191.5M|191500000|14.85|385,303|-26.7%|13.2-34.45|14.01-15|14.61|12895352|1.82|7.40|576.91M|576910000|2.01|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||32|2021-12-02|Dec 02, 2021|10/2021|0.51|0.5767|143.63M|146.13M|2021-09-02|Sep 02, 2021|07/2021|-0.01|-0.0233|114.79M|115.54M|2021-06-01|Jun 01, 2021|04/2021|0.12|0.02|123.57M|128.01M|2021-03-12|Mar 12, 2021|01/2021|1.4|1.4|194.92M|195M|2020-12-03|Dec 03, 2020|10/2020|0.66|0.105|146.61M|145.42M|2020-09-03|Sep 03, 2020|07/2020|0.02|-0.88|124.72M|110.97M|2020-06-04|Jun 04, 2020|04/2020|-1.29|-0.52|77.25M|119.16M|2020-03-13|Mar 13, 2020|01/2020|0.59|0.67|209.41M|209.4M
2021-12-25 14:40:09|01814|50983|/equities/mri-interventions|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US18507C1036|67|Clearpoint Neuro Inc Stock Price Today   CLPT Live Ticker - Investing.com|278M|278000000|11.76|246,939|-14.97%|10.65-31.11|11.59-12.05|11.84|23639616|1|-|15.73M|15730000|-0.58|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||30|2021-11-09|Nov 09, 2021|09/2021|-0.18|-0.16|4.57M|4M|2021-08-10|Aug 10, 2021|06/2021|-0.17|-0.135|3.41M|3.69M|2021-05-11|May 11, 2021|03/2021|-0.13|-0.145|4.03M|3.27M|2021-03-04|Mar 04, 2021|12/2020|-0.09|-0.13|3.72M|3.24M|2020-11-10|Nov 10, 2020|09/2020|-0.09|-0.14|3.52M|2.47M|2020-08-12|Aug 12, 2020|06/2020|-0.11|-0.16|2.48M|1.88M|2020-05-12|May 12, 2020|03/2020|-0.13|-0.18|3.12M|3.54M|2020-02-12|Feb 12, 2020|12/2019|-0.11|--|3.21M|--
2021-12-25 14:40:12|01815|1172512|/equities/esports-technologies|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US29667L1061|10|Esports Technologies Inc Stock Price Today   EBET Live Ticker - Investing.com|251.12M|251120000|17.72|111,335|-|16.29-54|17.39-17.99|17.79|14171739|-|-|130K|130000|-0.86|N/A|N/A|-|1970-01-01||||||||||6|2021-08-13|Aug 13, 2021|06/2020|-0|--|63.74K|--|2021-08-13|Aug 13, 2021|06/2021|-0.38|--|41.36K|--|2021-05-17|May 17, 2021|03/2021|-0.22|--|33.83K|--|2021-04-13|Apr 13, 2021|09/2020|-0.05|--|195.8K|--|2021-04-13|Apr 13, 2021|12/2019|-0|--|37.13K|--|2021-04-13|Apr 13, 2021|12/2020|-0.22|--|10.79K|--||
2021-12-25 14:40:15|01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US0952291005|846|Blucora Stock Price Today   BCOR Live Ticker - Investing.com|851.12M|851120000|17.47|281,528|16%|14.21-18.83|17.36-17.66|17.42|48718718|1.69|-|862.02M|862020000|-0.42|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.26|-0.3667|174.17M|165.71M|2021-08-04|Aug 04, 2021|06/2021|1.28|1.14|254.31M|252M|2021-05-05|May 05, 2021|03/2021|1.04|0.9633|278.38M|279.12M|2021-02-17|Feb 17, 2021|12/2020|-0.19|-0.2967|155.16M|146.15M|2020-11-09|Nov 09, 2020|09/2020|0.31|0.1933|175.4M|173.57M|2020-08-05|Aug 05, 2020|06/2020|0.09|0.54|161.12M|186.56M|2020-05-06|May 06, 2020|03/2020|0.9|1.58|263.32M|274.99M|2020-02-19|Feb 19, 2020|12/2019|-0.1|-0.22|149.42M|150.12M
2021-12-25 14:40:18|01817|17614|/equities/ziopharm-oncology|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US98973P1012|105|ZIOPHARM Stock Price Today   ZIOP Live Ticker - Investing.com|270.44M|270440000|1.260|2,157,338|-56.25%|1.12-5.93|1.23-1.305|1.27|214635171|1.74|-|400K|400000|-0.42|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.1257|398K|0.00|2021-09-06|Sep 06, 2021|06/2021|-0.11|-0.1172|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.1|-0.105|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.11|-0.0988|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.1|-0.09|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.09|-0.09|0.00|4.13M|2020-05-07|May 07, 2020|03/2020|-0.09|-0.09|0.00|4.13M|2020-03-02|Mar 02, 2020|12/2019|-0.09|-0.08|0.00|300K
2021-12-25 14:40:22|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE||USD|Utilities|Independent Power and Renewable Electricity Producers|United States|US18539C1053|301|Clearway Energy Inc Class A Stock Price Today   CWENa Live Ticker - Investing.com|6.71B|6710000000|33.25|200,653|8.27%|23.21-36.56|33.1-33.42|33.25|201854943|0.7|115.97|1.25B|1250000000|0.29|1.36|4.01%|Mar 03, 2022|2022-03-03||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.18|0.8717|351M|393.14M|2021-08-03|Aug 03, 2021|06/2021|0.7512|0.79|380M|373.39M|2021-05-06|May 06, 2021|03/2021|0.03|-0.18|237M|269.46M|2021-03-01|Mar 01, 2021|12/2020|-0.2|0.8633|280M|286.09M|2020-11-05|Nov 05, 2020|09/2020|0.5416|0.7333|332M|377.64M|2020-08-06|Aug 06, 2020|06/2020|0.685|0.71|329M|346.35M|2020-05-07|May 07, 2020|03/2020|-0.26|-0.03|258M|256.01M|2020-02-27|Feb 27, 2020|12/2019|-0.06|0.44|235M|235M
2021-12-25 14:40:25|01819|17089|/equities/red-robin-gourmet|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US75689M1018|21374|Red Robin Gourmet Burgers Stock Price Today   RRGB Live Ticker - Investing.com|269.69M|269690000|17.16|325,987|-14.63%|14.36-41.34|16.69-17.35|16.81|15716181|2.76|-|1.08B|1080000000|-4.38|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.88|-0.5467|275.4M|279.74M|2021-08-18|Aug 18, 2021|06/2021|-0.22|0.004|276.98M|279.99M|2021-05-25|May 25, 2021|03/2021|-0.3|-1.16|326.28M|310.44M|2021-03-03|Mar 03, 2021|12/2020|-1.79|-1.1|201.05M|222.83M|2020-11-05|Nov 05, 2020|09/2020|-0.19|-1.56|200.48M|206.19M|2020-08-11|Aug 11, 2020|06/2020|-3.31|-3.27|161.12M|166.62M|2020-06-10|Jun 10, 2020|03/2020|-6.66|-1.34|306.07M|306.1M|2020-02-25|Feb 25, 2020|12/2019|-0.36|-0.17|302.95M|302.77M
2021-12-25 14:40:28|01820|949588|/equities/intelligent-systems|R2000GROWTH||USD|Information Technology|Software|United States|US45816D1000|570|Intelligent Systems Stock Price Today   INS Live Ticker - Investing.com|349.94M|349940000|40.22|30,799|2.34%|30.52-54.58|39.28-40.55|39.16|8700569|0.88|41.93|44.83M|44830000|0.96|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.29|0.1111|12.94M|8.52M|2021-08-05|Aug 05, 2021|06/2021|0.32|0.278|13.36M|10.59M|2021-05-04|May 04, 2021|03/2021|0.12|0.1121|8.91M|8.27M|2021-02-11|Feb 11, 2021|12/2020|0.24|0.3677|9.62M|10.69M|2020-11-03|Nov 03, 2020|09/2020|0.31|0.31|10.3M|8.6M|2020-08-04|Aug 04, 2020|06/2020|0.24|0.22|8.05M|7.57M|2020-05-05|May 05, 2020|03/2020|0.12|0.23|7.89M|8.12M|2020-02-11|Feb 11, 2020|12/2019|0.41|0.29|10.3M|8.9M
2021-12-25 14:40:30|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US05356F1057|42000|Aveanna Healthcare Holdings Inc Stock Price Today   AVAH Live Ticker - Investing.com|1.3B|1300000000|7.07|512,281|-|5.89-13|6.98-7.13|7|184164184|-|-|1.26B|1260000000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-15|Nov 15, 2021|09/2021|0.11|0.118|411.28M|445.79M|2021-08-11|Aug 11, 2021|06/2021|0.1|0.1015|436.11M|434.01M|2021-05-25|May 25, 2021|03/2021|0.08|0.08|417.15M|415.58M|2021-03-03|Mar 03, 2021|12/2020|0.0865|--|422M|--||||
2021-12-25 14:40:33|01822|31050|/equities/mei-pharma-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US55279B2025|76|MEI Pharma Stock Price Today   MEIP Live Ticker - Investing.com|341.41M|341410000|2.570|1,471,454|-11.38%|2.28-4.56|2.52-2.66|2.55|132846212|1.35|-|35.1M|35100000|-0.54|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||26|2021-11-10|Nov 10, 2021|09/2021|-0.13|-0.1314|13.39M|10.56M|2021-09-02|Sep 02, 2021|06/2021|-0.0502|-0.1686|10.12M|4.17M|2021-05-06|May 06, 2021|03/2021|-0.28|-0.1558|2.42M|5.41M|2021-02-04|Feb 04, 2021|12/2020|-0.16|-0.1317|9.17M|2.92M|2020-11-10|Nov 10, 2020|09/2020|-0.13|-0.082|3.83M|4.29M|2020-09-09|Sep 09, 2020|06/2020|-0.17|0.22|25.5M|45.07M|2020-05-07|May 07, 2020|03/2020|-0.04|-0.13|1.24M|1.58M|2020-02-06|Feb 06, 2020|12/2019|-0.26|-0.16|1.01M|1.58M
2021-12-25 14:40:37|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US6294452064|46|NVE Corporation Stock Price Today   NVEC Live Ticker - Investing.com|327.4M|327400000|67.74|19,188|21.83%|55.53-81.42|66.9-68.5|66.56|4833232|1.11|22.93|26.36M|26360000|2.95|4.00|5.69%|Jan 19, 2022|2022-01-19||||||||||31|2021-10-20|Oct 20, 2021|09/2021|0.75|--|6.82M|--|2021-07-21|Jul 21, 2021|06/2021|0.74|--|7.15M|--|2021-05-05|May 05, 2021|03/2021|0.65|--|5.86M|--|2021-01-27|Jan 27, 2021|12/2020|0.81|--|6.53M|--|2020-10-21|Oct 21, 2020|09/2020|0.46|--|4.38M|--|2020-07-22|Jul 22, 2020|06/2020|0.5|--|4.59M|--|2020-05-06|May 06, 2020|03/2020|0.69|--|6.15M|--|2020-01-22|Jan 22, 2020|12/2019|0.77|--|6.16M|--
2021-12-25 14:40:39|01824|997802|/equities/beyondspring-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|KYG108301006|91|BeyondSpring Inc Stock Price Today   BYSI Live Ticker - Investing.com|192.45M|192450000|4.92|1,750,178|-55.48%|3.64-33|4.79-5.09|4.84|39115208|0.91|-|860K|860000|-1.93|N/A|N/A|Apr 29, 2022|2022-04-29||||||||||20|2021-11-11|Nov 11, 2021|09/2021|-0.62|-0.61|0.00|113.33K|2021-09-10|Sep 10, 2021|06/2021|-0.49|-0.485|338K|8.77M|2021-06-16|Jun 16, 2021|03/2021|-0.44|-0.54|338K|0.00|2021-04-30|Apr 30, 2021|12/2020|-0.55|-0.46|190K|0.00|2020-11-17|Nov 17, 2020|09/2020|-0.48|-0.54|0.00|0.00|2020-09-03|Sep 03, 2020|06/2020|-0.46|-0.57|0.00|26.49M|2020-06-11|Jun 11, 2020|03/2020|-0.58|-0.5|0.00|25.38M|2020-04-30|Apr 30, 2020|12/2019|-0.52|-0.43|0.00|7.5M
2021-12-25 14:40:42|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH||USD|Communication Services|Entertainment|United States|US5312297063|0|Liberty Media Corp Braves A Stock Price Today   BATRA Live Ticker - Investing.com|1.5B|1500000000|28.71|67,198|14.06%|24.75-34.99|28.52-28.92|28.4|52283126|0.89|-|110M|110000000|-1.35|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||24|2021-11-04|Nov 04, 2021|09/2021|0.39|0.49|234M|206.5M|2021-08-06|Aug 06, 2021|06/2021|0.4|0.445|216M|154M|2021-05-07|May 07, 2021|03/2021|-1.13|-1.05|16M|16M|2021-02-26|Feb 26, 2021|12/2020|-1.22|-0.9525|35M|45.5M|2020-11-12|Nov 12, 2020|06/2020|-0.75|-0.62|11M|19M|2020-11-12|Nov 12, 2020|09/2020|-0.61|-0.61|110M|110M|2020-05-07|May 07, 2020|03/2020|0.87|-0.87|22M|19M|2020-02-26|Feb 26, 2020|12/2019|-0.8|-0.74|34M|35M
2021-12-25 14:40:45|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH||USD|Industrials|Aerospace &amp; Defense|United States|US12448X2018|169|Byrna Technologies Inc Stock Price Today   BYRN Live Ticker - Investing.com|330.36M|330360000|13.99|256,334|-6.11%|10.84-30.55|13.7-14.27|13.76|23613945|0.87|-|42.02M|42020000|-0.16|N/A|N/A|Apr 12, 2022|2022-04-12||||||||||7|2021-10-08|Oct 08, 2021|08/2021|-0.04|-0.01|8.7M|8.7M|2021-06-30|Jun 30, 2021|05/2021|0.16|-0.2|13.4M|8.5M|2021-04-13|Apr 13, 2021|02/2021|0.00|--|8.9M|--|2021-02-26|Feb 26, 2021|11/2020|-0.1|--|11.03M|--|2020-10-09|Oct 09, 2020|08/2020|-0.04|--|4.20M|--|2020-07-20|Jul 20, 2020|05/2020|-0.67|--|1.19M|--|2020-06-03|Jun 03, 2020|02/2020|-0.22|--|148.6K|--|
2021-12-25 14:40:47|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US45685K1025|287|InfuSystems Stock Price Today   INFU Live Ticker - Investing.com|347.94M|347940000|16.85|85,543|-11.27%|12.51-23.26|16.3-16.98|16.67|20649447|1.02|31.82|100.57M|100570000|0.53|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||32|2021-11-15|Nov 15, 2021|09/2021|-0.02|0.025|26.57M|26.68M|2021-08-12|Aug 12, 2021|06/2021|0.04|0.0775|24.83M|26.53M|2021-05-06|May 06, 2021|03/2021|0.03|0.04|24.5M|24.5M|2021-03-17|Mar 17, 2021|12/2020|0.49|0.0633|24.71M|23.7M|2020-11-12|Nov 12, 2020|09/2020|0.14|0.035|25.13M|23.85M|2020-08-13|Aug 13, 2020|06/2020|0.19|0.02|26M|21.8M|2020-05-14|May 14, 2020|03/2020|-0.02|-0.02|21.6M|21.60M|2020-03-19|Mar 19, 2020|12/2019|0.04|--|21.7M|--
2021-12-25 14:40:52|01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US14912Y2028|25|Catchmark Timber Stock Price Today   CTT Live Ticker - Investing.com|420.44M|420440000|8.60|505,071|-7.03%|7.18-12.78|8.52-8.66|8.57|48888424|1.18|19.42|112.65M|112650000|0.44|0.30|3.97%|Feb 17, 2022|2022-02-17||||||||||30|2021-11-04|Nov 04, 2021|09/2021|0.48|0.2507|22.07M|23.67M|2021-08-05|Aug 05, 2021|06/2021|0.04|-0.0303|31.94M|28.53M|2021-05-06|May 06, 2021|03/2021|-0.01|-0.0416|27.69M|23.87M|2021-02-11|Feb 11, 2021|12/2020|-0.06|-0.0556|30.95M|26.46M|2020-10-29|Oct 29, 2020|09/2020|-0.09|-0.0765|24.61M|23.61M|2020-08-03|Aug 03, 2020|06/2020|-0.13|-0.06|21.76M|21.3M|2020-05-04|May 04, 2020|03/2020|-0.09|-0.07|26.97M|25.93M|2020-02-13|Feb 13, 2020|12/2019|-0.24|-0.28|29.1M|30.51M
2021-12-25 14:40:54|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US88162F1057|1800|Tetra Technologies Stock Price Today   TTI Live Ticker - Investing.com|355.43M|355430000|2.800|1,288,144|217.46%|0.837-4.49|2.781-2.86|2.81|126940404|3.1|-|652.83M|652830000|-0.07|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.0097|0.00|95.47M|105.2M|2021-08-02|Aug 02, 2021|06/2021|-0.02|0.015|102.33M|106.95M|2021-05-04|May 04, 2021|03/2021|-0.06|-0.03|77.32M|76.95M|2021-02-25|Feb 25, 2021|12/2020|-0.03|-0.04|75.46M|111.65M|2020-11-03|Nov 03, 2020|09/2020|-0.09|-0.105|152.6M|167.4M|2020-08-04|Aug 04, 2020|06/2020|-0.09|-0.09|192.44M|189.72M|2020-05-05|May 05, 2020|03/2020|0.02|-0.07|222.94M|211.99M|2020-02-27|Feb 27, 2020|12/2019|0.03|-0.03|259.46M|251.38M
2021-12-25 14:40:58|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US65341D1028|3|Nexpoint Residential Trust Inc Stock Price Today   NXRT Live Ticker - Investing.com|1.99B|1990000000|78.70|99,505|93.7%|39.13-80.52|77.82-79.79|79.41|25324874|1.03|-|211.29M|211290000|-0.79|1.52|1.94%|Feb 15, 2022|2022-02-15||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.648|0.005|56.4M|55.44M|2021-07-27|Jul 27, 2021|06/2021|0.6555|-0.255|52.6M|53.34M|2021-04-27|Apr 27, 2021|03/2021|0.5597|-0.3|51.8M|52.18M|2021-02-16|Feb 16, 2021|12/2020|-0.17|-0.2|50.5M|50.74M|2020-10-27|Oct 27, 2020|09/2020|1.9|-0.2333|51M|51.39M|2020-08-04|Aug 04, 2020|06/2020|-0.38|-0.4|50.7M|51.15M|2020-05-07|May 07, 2020|03/2020|1.08|0.43|52.6M|52.7M|2020-02-18|Feb 18, 2020|12/2019|-0.53|-0.16|49.7M|49.1M
2021-12-25 14:41:01|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US5657881067|3|Marathon Digital Holdings Inc Stock Price Today   MARA Live Ticker - Investing.com|3.91B|3910000000|38.13|12,887,088|249.18%|9.62-83.45|33.05-38.73|34.13|102630627|4.64|-|92.82M|92820000|-0.51|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||29|2021-11-10|Nov 10, 2021|09/2021|0.85|0.425|51.71M|67.37M|2021-08-13|Aug 13, 2021|06/2021|-1.09|0.1633|29.3M|34.37M|2021-05-10|May 10, 2021|03/2021|0.87|0.87|9.15M|9.15M|2021-03-16|Mar 16, 2021|12/2020|-0.1|-0.01|2.6M|2.6M|2020-11-12|Nov 12, 2020|09/2020|-0.06|--|800K|--|2020-08-17|Aug 17, 2020|06/2020|-8.02|--|286.2K|--|2020-05-14|May 14, 2020|03/2020|-8.02|--|592.5K|--|2020-03-23|Mar 23, 2020|12/2019|-8.02|--|277.1K|--
2021-12-25 14:41:05|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US05465C1009|1282|BofI Holding Stock Price Today   AX Live Ticker - Investing.com|3.28B|3280000000|55.05|232,553|45.98%|36.16-62.44|54.58-55.34|54.12|59495242|1.52|15.01|358.73M|358730000|3.67|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.99|0.89|173.34M|165.64M|2021-07-29|Jul 29, 2021|06/2021|0.9|0.862|158.46M|159.27M|2021-04-29|Apr 29, 2021|03/2021|0.89|0.8629|159.56M|158.35M|2021-01-28|Jan 28, 2021|12/2020|0.91|0.8343|162.81M|156.64M|2020-10-29|Oct 29, 2020|09/2020|0.88|0.6817|163.18M|142.69M|2020-07-29|Jul 29, 2020|06/2020|0.75|0.54|145.97M|133.72M|2020-04-29|Apr 29, 2020|03/2020|0.91|0.89|180.16M|169.23M|2020-01-29|Jan 29, 2020|12/2019|0.67|0.68|129.63M|130.56M
2021-12-25 14:41:08|01833|52674|/equities/chromadex-corp|R2000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US1710774076|110|Chromadex Corp Stock Price Today   CDXC Live Ticker - Investing.com|282.42M|282420000|4.130|317,448|-17.23%|3.81-23.62|4.02-4.21|4.11|68383456|1.68|-|65.14M|65140000|-0.43|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||28|2021-11-03|Nov 03, 2021|09/2021|-0.13|-0.0923|17.31M|17.18M|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.082|17.7M|17.16M|2021-05-06|May 06, 2021|03/2021|-0.12|-0.086|14.68M|16.68M|2021-03-10|Mar 10, 2021|12/2020|-0.1|-0.095|15.45M|15.36M|2020-11-04|Nov 04, 2020|09/2020|-0.07|-0.098|14.18M|14.29M|2020-08-06|Aug 06, 2020|06/2020|-0.06|-0.1|15.29M|14.32M|2020-05-11|May 11, 2020|03/2020|-0.1|-0.11|14.35M|13.59M|2020-03-10|Mar 10, 2020|12/2019|-0.11|-0.11|13.09M|12.97M
2021-12-25 14:41:11|01834|16552|/equities/luna-innovations|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US5503511009|391|Luna Stock Price Today   LUNA Live Ticker - Investing.com|270.45M|270450000|8.46|158,566|-14.63%|7.9-13.05|8.27-8.51|8.31|31967691|1.04|-|115.5M|115500000|-0.08|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||27|2021-11-15|Nov 15, 2021|09/2021|0.03|0.0514|20.33M|30.04M|2021-08-09|Aug 09, 2021|06/2021|0.06|0.0521|27.94M|28.91M|2021-05-17|May 17, 2021|03/2021|0.03|0.045|26.3M|26.9M|2021-03-11|Mar 11, 2021|12/2020|0.08|0.0725|25.92M|24.46M|2020-11-09|Nov 09, 2020|09/2020|0.1|0.0525|21.05M|20.61M|2020-08-06|Aug 06, 2020|06/2020|0.04|0.02|18.58M|18.38M|2020-05-07|May 07, 2020|03/2020|0.01|0.02|17.14M|16.95M|2020-03-05|Mar 05, 2020|12/2019|0.07|0.04|19.48M|18.15M
2021-12-25 14:41:15|01835|48662|/equities/ampio-pharm|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US03209T1097|18|Ampio Pharm Stock Price Today   AMPE Live Ticker - Investing.com|144.55M|144550000|0.6364|1,526,674|-69.98%|0.57-2.59|0.6311-0.662|0.631|227129686|1.55|-|-|-|-0.08|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||24|2021-11-10|Nov 10, 2021|09/2021|-0.02|-0.02|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.02|-0.02|0.00|0.00|2021-05-05|May 05, 2021|03/2021|-0.02|-0.02|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.02|-0.02|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.02|-0.02|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|-0.02|-0.04|0.00|--|2020-06-03|Jun 03, 2020|03/2020|-0.01|-0.04|--|--|2020-02-26|Feb 26, 2020|12/2019|-0.01|-0.03|--|--
2021-12-25 14:41:19|01836|17278|/equities/stereotaxis|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US85916J4094|120|Stereotaxis Stock Price Today   STXS Live Ticker - Investing.com|463.72M|463720000|6.260|275,698|21.79%|4.31-10.3|6-6.32|6.06|74076464|1.48|-|33.6M|33600000|-0.13|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.07|-0.0425|9.11M|9.03M|2021-08-10|Aug 10, 2021|06/2021|-0.02|-0.03|9.05M|8.15M|2021-05-10|May 10, 2021|03/2021|-0.02|-0.0267|8.62M|7.2M|2021-02-25|Feb 25, 2021|12/2020|-0.02|-0.0267|6.82M|6.03M|2020-11-09|Nov 09, 2020|09/2020|-0.03|-0.0333|8.7M|7.8M|2020-08-06|Aug 06, 2020|06/2020|-0.03|-0.05|5.35M|4.3M|2020-05-05|May 05, 2020|03/2020|-0.03|-0.03|5.76M|5.7M|2020-03-10|Mar 10, 2020|12/2019|-0.02|--|6.9M|--
2021-12-25 14:41:23|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US9742501029|90|Winmark Stock Price Today   WINA Live Ticker - Investing.com|877.14M|877140000|241.88|8,443|31.45%|165.82-277.99|241.11-243.89|240.96|3626338|0.77|25.49|74.64M|74640000|9.49|1.80|0.70%|Mar 02, 2022|2022-03-02||||||||||27|2021-10-13|Oct 13, 2021|09/2021|2.67|--|20.15M|--|2021-07-14|Jul 14, 2021|06/2021|2.33|--|19.03M|--|2021-04-20|Apr 20, 2021|03/2021|2.4|--|18.66M|--|2021-02-24|Feb 24, 2021|12/2020|2.09|--|16.80M|--|2020-10-14|Oct 14, 2020|09/2020|2.43|--|18.28M|--|2020-07-15|Jul 15, 2020|06/2020|1.33|--|12.39M|--|2020-04-14|Apr 14, 2020|03/2020|1.87|--|18.60M|--|2020-02-26|Feb 26, 2020|12/2019|2.08|--|17.88M|--
2021-12-25 14:41:26|01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US84763A1088|176|Spectrum Stock Price Today   SPPI Live Ticker - Investing.com|242.38M|242380000|1.520|3,841,134|-59.03%|1.3-4.53|1.47-1.53|1.49|159460296|1.89|-|-|-|-1.13|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.21|-0.2767|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.32|-0.298|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.25|-0.308|0.00|0.00|2021-03-30|Mar 30, 2021|12/2020|-0.29|-0.2917|0.00|0.00|2020-11-04|Nov 04, 2020|09/2020|-0.37|-0.35|0.00|50K|2020-08-10|Aug 10, 2020|06/2020|-0.28|-0.32|0.00|100K|2020-05-07|May 07, 2020|03/2020|-0.36|-0.35|0.00|75K|2020-02-27|Feb 27, 2020|12/2019|-0.35|-0.33|0.00|250K
2021-12-25 14:41:30|01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US82621J1051|255|Sientra Inc Stock Price Today   SIEN Live Ticker - Investing.com|216.22M|216220000|3.720|476,745|-4.62%|3.53-9.14|3.53-3.77|3.65|58122465|2.05|-|80.67M|80670000|-1.25|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||28|2021-11-10|Nov 10, 2021|09/2021|-0.08|-0.2086|19.62M|18.34M|2021-08-10|Aug 10, 2021|06/2021|-0.35|-0.2175|20.1M|20.68M|2021-05-11|May 11, 2021|03/2021|-1.01|-0.2713|23.24M|18.78M|2021-03-11|Mar 11, 2021|12/2020|-0.42|-0.3086|22.64M|19.62M|2020-11-09|Nov 09, 2020|09/2020|-0.12|-0.3653|19.22M|14.47M|2020-08-10|Aug 10, 2020|06/2020|-0.68|-0.41|12.45M|8.76M|2020-05-11|May 11, 2020|03/2020|-0.57|-0.49|16.93M|17.64M|2020-03-11|Mar 11, 2020|12/2019|-0.41|-0.43|23.21M|22.96M
2021-12-25 14:41:33|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH||USD|Information Technology|Communications Equipment|United States|KYG177661090|512|Cambium Networks Corp Stock Price Today   CMBM Live Ticker - Investing.com|693.33M|693330000|26.02|230,784|-2.87%|21.44-66.39|25.09-26.04|25.17|26645954|-|16.28|339.96M|339960000|1.6|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||13|2021-11-04|Nov 04, 2021|09/2021|0.23|0.1789|75.92M|78.89M|2021-08-09|Aug 09, 2021|06/2021|0.45|0.3293|92.7M|88.17M|2021-05-06|May 06, 2021|03/2021|0.41|0.3275|88.5M|83.7M|2021-02-18|Feb 18, 2021|12/2020|0.38|0.2713|82.81M|76.87M|2020-11-05|Nov 05, 2020|09/2020|0.29|0.1929|72.97M|70.83M|2020-08-11|Aug 11, 2020|06/2020|0.16|0.07|62.25M|59.61M|2020-05-12|May 12, 2020|03/2020|0.05|-0.02|60.43M|55.72M|2020-02-10|Feb 10, 2020|12/2019|0.09|0.05|64.1M|64.48M
2021-12-25 14:41:37|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US48716P1084|584|Kearny Stock Price Today   KRNY Live Ticker - Investing.com|944.77M|944770000|13.06|310,390|23.56%|8.94-13.88|13.01-13.12|12.94|72340552|0.8|14.43|122.18M|122180000|0.9|0.44|3.39%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.26|0.2167|53.39M|53.1M|2021-07-29|Jul 29, 2021|06/2021|0.24|0.2133|52.04M|52.8M|2021-04-29|Apr 29, 2021|03/2021|0.2|0.18|52.24M|48.8M|2021-01-28|Jan 28, 2021|12/2020|0.2|0.15|50.89M|49.4M|2020-10-29|Oct 29, 2020|09/2020|0.13|0.11|51.9M|49.3M|2020-07-30|Jul 30, 2020|06/2020|0.17|0.06|45.45M|41.7M|2020-04-29|Apr 29, 2020|03/2020|0.11|0.11|41.58M|38.9M|2020-01-30|Jan 30, 2020|12/2019|0.13|0.13|39.4M|40.7M
2021-12-25 14:41:40|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US74587B1017|95|Pulse Biosciences Inc Stock Price Today   PLSE Live Ticker - Investing.com|460.17M|460170000|15.53|49,465|-26.54%|14.59-45.82|15.4-16.27|15.83|29631283|1.6|-|570K|570000|-2.32|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||21|2021-11-15|Nov 15, 2021|09/2021|-0.4171|-0.5333|574K|188.67K|2021-08-09|Aug 09, 2021|06/2021|-0.4769|-0.6933|0.00|34.13K|2021-05-10|May 10, 2021|03/2021|-0.71|-0.495|0.00|0.00|2021-02-22|Feb 22, 2021|12/2020|-0.54|-0.45|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.51|-0.44|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.53|-0.5|0.00|500K|2020-05-11|May 11, 2020|03/2020|-0.57|-0.47|0.00|500K|2020-03-16|Mar 16, 2020|12/2019|-0.65|-0.61|0.00|--
2021-12-25 14:41:43|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US23285D1090|462|Cytek Biosciences Inc Stock Price Today   CTKB Live Ticker - Investing.com|2.31B|2310000000|17.26|197,851|-|16.22-28.7|16.81-17.32|17.05|133725908|-|-|113.33M|113330000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-08|Nov 08, 2021|09/2021|0.02|0.0233|34.38M|33.37M|2021-09-02|Sep 02, 2021|06/2021|0.07|0.055|30.41M|28.27M|2021-07-19|Jul 19, 2021|12/2020|-0|--|24.27M|--|2021-06-02|Jun 02, 2021|03/2021|0.00|--|24.27M|--||||
2021-12-25 14:41:47|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US6834161019|357|Ooma Inc Stock Price Today   OOMA Live Ticker - Investing.com|485.28M|485280000|20.39|100,962|41.4%|13.32-24.89|20.17-20.65|20.22|23800000|0.54|-|186.06M|186060000|-0.1|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||26|2021-12-02|Dec 02, 2021|10/2021|0.13|0.0883|49.17M|48.03M|2021-09-02|Sep 02, 2021|07/2021|0.13|0.0863|47.06M|46.36M|2021-05-26|May 26, 2021|04/2021|0.11|0.0783|45.57M|44.3M|2021-03-01|Mar 01, 2021|01/2021|0.12|0.0971|44.26M|43.28M|2020-11-19|Nov 19, 2020|10/2020|0.13|0.0771|42.97M|41.31M|2020-08-25|Aug 25, 2020|07/2020|0.13|0.07|41.41M|40.23M|2020-05-26|May 26, 2020|04/2020|0.11|0.03|40.31M|39.84M|2020-03-05|Mar 05, 2020|01/2020|0.04|0.01|40.65M|39.89M
2021-12-25 14:41:50|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|CA91688R1082|18|Ur Energy Stock Price Today   URG Live Ticker - Investing.com|285.14M|285140000|1.3200|3,563,232|61.17%|0.74-2.15|1.2966-1.36|1.33|216013525|1.49|-|30K|30000|-0.15|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||31|2021-11-01|Nov 01, 2021|09/2021|-0.04|-0.02|9K|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.04|-0.015|7K|0.00|2021-05-07|May 07, 2021|03/2021|-0.04|-0.01|0.00|0.00|2021-03-02|Mar 02, 2021|12/2020|-0.03|-0.01|0.00|400K|2020-10-30|Oct 30, 2020|09/2020|-0.02|-0.01|0.00|400K|2020-08-05|Aug 05, 2020|06/2020|-0.02|-0.01|6.93M|6.9M|2020-05-08|May 08, 2020|03/2020|-0.02|-0.01|1.37M|1.4M|2020-02-28|Feb 28, 2020|12/2019|0.01|0.01|10.85M|9.5M
2021-12-25 14:41:54|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US96924N1000|1353|Willdan Stock Price Today   WLDN Live Ticker - Investing.com|410.36M|410360000|32.08|59,356|-22.44%|30.01-54.99|30.01-35.74|35.87|12791789|1.23|-|358.44M|358440000|-0.95|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.53|0.3333|54.47M|52.32M|2021-08-05|Aug 05, 2021|06/2021|0.24|0.2067|47.25M|48.25M|2021-05-06|May 06, 2021|03/2021|0.22|0.0767|47.95M|46.9M|2021-03-11|Mar 11, 2021|12/2020|0.46|0.44|50.75M|57.82M|2020-11-05|Nov 05, 2020|09/2020|0.68|0.22|50.99M|47.74M|2020-08-06|Aug 06, 2020|06/2020|0.17|-0.03|43.19M|39.13M|2020-05-07|May 07, 2020|03/2020|-0.13|0.15|49.61M|38.16M|2020-03-05|Mar 05, 2020|12/2019|0.97|0.83|61.02M|58.19M
2021-12-25 14:41:57|01847|15935|/equities/durect-corp|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US2666051048|79|Durect Stock Price Today   DRRX Live Ticker - Investing.com|229.78M|229780000|1.0100|679,750|-53.02%|0.87-2.945|0.95-1.02|0.9701|227505811|1.16|-|36.79M|36790000|-0.17|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.0439|-0.0467|2.17M|1.95M|2021-07-29|Jul 29, 2021|06/2021|-0.0402|-0.0425|2.3M|3.65M|2021-05-04|May 04, 2021|03/2021|-0.05|-0.042|2.21M|2.92M|2021-03-04|Mar 04, 2021|12/2020|-0.04|-0.04|2.21M|3.4M|2020-11-02|Nov 02, 2020|09/2020|-0.05|-0.0433|2.68M|3.96M|2020-08-03|Aug 03, 2020|06/2020|0.07|0.02|25.84M|15.57M|2020-05-11|May 11, 2020|03/2020|-0.05|-0.03|2.78M|7.19M|2020-03-03|Mar 03, 2020|12/2019|-0.02|-0.02|10.69M|10.91M
2021-12-25 14:42:00|01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US03236M2008|595|Amyris Stock Price Today   AMRS Live Ticker - Investing.com|1.72B|1720000000|5.59|5,922,235|2.76%|4.79-23.34|5.38-5.69|5.46|308238879|1.54|-|533.65M|533650000|-1.49|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.15|47.87M|64.21M|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.125|52.32M|53.73M|2021-05-06|May 06, 2021|03/2021|-1.08|-0.16|176.86M|73.36M|2021-03-02|Mar 02, 2021|12/2020|-0.44|-0.11|79.74M|69.98M|2020-11-05|Nov 05, 2020|09/2020|-0.41|-0.17|34.26M|38.76M|2020-08-06|Aug 06, 2020|06/2020|-0.56|-0.19|30.01M|35.76M|2020-05-08|May 08, 2020|03/2020|-0.56|-0.19|29.13M|34.51M|2020-03-12|Mar 12, 2020|12/2019|-0.65|-0.28|40.54M|46.99M
2021-12-25 14:42:02|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US8776191061|38|Taysha Gene Therapies Inc Stock Price Today   TSHA Live Ticker - Investing.com|490.54M|490540000|12.75|168,936|-53.13%|11.46-33.35|12.59-13.35|13.17|38473945|-|-|-|-|-3.84|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-1.35|-1.08|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-1.09|-0.8397|0.00|0.00|2021-05-11|May 11, 2021|03/2021|-0.87|-0.5633|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.49|-0.54|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-1.28|-0.0133|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|-1.28|--|0.00|--||
2021-12-25 14:42:07|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US8610251048|793|Stock Yards Bancorp Stock Price Today   SYBT Live Ticker - Investing.com|1.64B|1640000000|61.66|61,714|53.5%|39.36-67.4|61.22-62.6|61.17|26584242|0.71|21.95|123.45M|123450000|2.81|1.12|1.80%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-27|Oct 27, 2021|09/2021|0.86|0.76|63.26M|62.63M|2021-07-28|Jul 28, 2021|06/2021|0.17|0.3975|57.37M|52.2M|2021-04-21|Apr 21, 2021|03/2021|0.99|0.7275|51.72M|50.27M|2021-01-27|Jan 27, 2021|12/2020|0.78|0.5475|50M|46.33M|2020-10-28|Oct 28, 2020|09/2020|0.64|0.555|46.81M|47.17M|2020-07-22|Jul 22, 2020|06/2020|0.59|0.47|46.2M|46.07M|2020-04-22|Apr 22, 2020|03/2020|0.59|0.54|45.03M|44.13M|2020-01-29|Jan 29, 2020|12/2019|0.73|0.68|45.88M|44.77M
2021-12-25 14:42:10|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US4663671091|3953|Jack In The Box Stock Price Today   JACK Live Ticker - Investing.com|1.78B|1780000000|84.86|360,864|-10.84%|77.13-124.53|84.17-85.89|84.68|21013361|1.78|11.50|1.14B|1140000000|7.38|1.76|2.06%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-23|Nov 23, 2021|09/2021|1.75|1.74|278.45M|288.66M|2021-08-04|Aug 04, 2021|06/2021|1.78|1.49|269.46M|258.89M|2021-05-12|May 12, 2021|03/2021|1.48|1.29|257.22M|250.01M|2021-02-17|Feb 17, 2021|12/2020|2.16|1.78|338.54M|338.25M|2020-11-18|Nov 18, 2020|09/2020|1.61|1.14|255.4M|249.24M|2020-08-05|Aug 05, 2020|06/2020|1.37|1.03|242.28M|240.2M|2020-05-13|May 13, 2020|03/2020|0.5|0.68|216.16M|210.86M|2020-02-19|Feb 19, 2020|12/2019|1.17|1.38|307.67M|296.46M
2021-12-25 14:42:13|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US2774614067|4500|Eastman Kodak Co Stock Price Today   KODK Live Ticker - Investing.com|401.52M|401520000|5.105|1,936,676|-41.46%|4.9-13.99|5.09-5.2|5.09|78652200|5.07|10.06|1.14B|1140000000|0.51|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||32|2021-11-09|Nov 09, 2021|09/2021|0.06|--|287M|--|2021-08-10|Aug 10, 2021|06/2021|0.13|--|291M|--|2021-05-12|May 12, 2021|03/2021|0.08|--|265M|--|2021-03-16|Mar 16, 2021|12/2020|0.16|--|1.02B|--|2020-11-10|Nov 10, 2020|09/2020|-6.94|--|252M|--|2020-08-11|Aug 11, 2020|06/2020|-0.23|--|213M|--|2020-05-12|May 12, 2020|03/2020|-2.66|--|267.0M|--|2020-03-17|Mar 17, 2020|12/2019|-1.58|--|1.24B|--
2021-12-25 14:42:16|01853|985884|/equities/monster-digital-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US6544051096|12|9 Meters Biopharma Inc Stock Price Today   NMTR Live Ticker - Investing.com|258.22M|258220000|1.0100|1,760,079|13.87%|0.8131-2.25|0.931-1.04|0.9422|255667567|-3.91|-|-|-|-0.14|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.05|-0.04|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.03|-0.03|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.03|-0.03|0.00|0.00|2021-03-22|Mar 22, 2021|12/2020|-0.03|-0.04|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-0.06|-0.06|0.00|0.00|2020-08-13|Aug 13, 2020|06/2020|-0.57|-0.16|0.00|--|2020-05-13|May 13, 2020|03/2020|-0.07|-0.13|0.00|--|2020-03-11|Mar 11, 2020|12/2019|-0.25|-0.13|--|--
2021-12-25 14:42:19|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US2697961082|106|Eagle Pharmaceuticals Inc Stock Price Today   EGRX Live Ticker - Investing.com|706.65M|706650000|54.72|99,258|18.47%|36.48-58.25|54.24-55.22|54.86|12913879|0.64|132.00|179.14M|179140000|0.41|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||28|2021-11-09|Nov 09, 2021|09/2021|0.56|0.8333|39.85M|46.47M|2021-08-09|Aug 09, 2021|06/2021|0.93|0.8|48.12M|45.8M|2021-05-10|May 10, 2021|03/2021|0.24|0.7325|41.25M|45.03M|2021-03-02|Mar 02, 2021|12/2020|0.96|-0.195|49.92M|51.76M|2020-11-02|Nov 02, 2020|09/2020|1.17|0.295|49.93M|46.85M|2020-08-10|Aug 10, 2020|06/2020|0.57|0.24|41.94M|42.31M|2020-05-11|May 11, 2020|03/2020|0.84|0.56|46.02M|51M|2020-03-02|Mar 02, 2020|12/2019|0.48|0.47|48.26M|49.23M
2021-12-25 14:42:22|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|BSP736841136|0|OneSpaWorld Holdings Ltd Stock Price Today   OSW Live Ticker - Investing.com|924.58M|924580000|10.12|325,273|12.07%|8.15-12.52|9.79-10.18|9.7|91361438|2.5|-|62.2M|62200000|-1.07|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||16|2021-11-03|Nov 03, 2021|09/2021|-0.11|-0.1367|43.64M|27.9M|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.1967|9.16M|6.43M|2021-05-12|May 12, 2021|03/2021|-0.17|-0.2033|5.59M|3.8M|2021-03-03|Mar 03, 2021|12/2020|-0.24|-0.2067|3.83M|3.47M|2020-11-10|Nov 10, 2020|09/2020|-0.2|-0.2467|1.79M|2.4M|2020-08-12|Aug 12, 2020|06/2020|-0.37|-0.19|998K|233.33K|2020-05-13|May 13, 2020|03/2020|-0.02|0.05|114.31M|119.07M|2020-02-26|Feb 26, 2020|12/2019|0.09|0.09|139.44M|140.7M
2021-12-25 14:42:24|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US22207T1016|644|Couchbase Inc Stock Price Today   BASE Live Ticker - Investing.com|1.01B|1010000000|23.14|522,789|-|21.01-52.26|21.84-23.63|23.42|43594638|-|-|88.47M|88470000|-|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||5|2021-12-07|Dec 07, 2021|10/2021|-0.29|-0.355|30.82M|29.42M|2021-09-08|Sep 08, 2021|07/2021|-1.54|-1.39|29.7M|28.19M|2021-07-22|Jul 22, 2021|01/2021|-0.39|--|27.96M|--|2021-07-22|Jul 22, 2021|04/2020|-0.27|--|23.05M|--|2021-06-30|Jun 30, 2021|04/2021|-2.26|--|27.96M|--|||
2021-12-25 14:42:27|01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US03836A1016|6290|Apria Inc Stock Price Today   APR Live Ticker - Investing.com|1.16B|1160000000|32.65|361,336|-|20.11-40|31.5-33.07|31.52|35471669|-|16.32|1.14B|1140000000|2|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||8|2021-11-04|Nov 04, 2021|09/2021|0.6|0.4788|287.2M|285.26M|2021-08-05|Aug 05, 2021|06/2021|0.54|0.37|286.28M|278.74M|2021-05-13|May 13, 2021|03/2021|0.12|0.1987|275.27M|270.64M|2021-03-30|Mar 30, 2021|12/2020|13.38|0.5576|293.79M|--|2021-02-09|Feb 09, 2021|09/2019|0.26|--|271.2M|--|2021-02-09|Feb 09, 2021|09/2020|0.16|--|276.8M|--|2020-09-21|Sep 21, 2020|06/2019|0.02|--|536.5M|--|2020-09-21|Sep 21, 2020|06/2020|0.41|--|538.2M|--
2021-12-25 14:42:30|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US03940R1077|3203|Arch Coal Stock Price Today   ARCH Live Ticker - Investing.com|1.36B|1360000000|89.06|528,694|119.63%|39.02-105.58|88.99-91.77|90.85|15316069|0.95|87.45|1.76B|1760000000|1.02|1.00|1.22%|Feb 09, 2022|2022-02-09||||||||||32|2021-10-26|Oct 26, 2021|09/2021|4.92|5.64|594.41M|509.87M|2021-07-27|Jul 27, 2021|06/2021|1.66|1.12|450.39M|370.03M|2021-04-22|Apr 22, 2021|03/2021|-0.4|-0.2261|357.54M|323.27M|2021-02-09|Feb 09, 2021|12/2020|-5.17|-3.03|360.58M|343.27M|2020-10-22|Oct 22, 2020|09/2020|-12.58|-1.12|382.26M|357.37M|2020-07-28|Jul 28, 2020|06/2020|-3.19|-2.48|319.52M|307.47M|2020-04-23|Apr 23, 2020|03/2020|-1.6|-1.13|405.23M|396.5M|2020-02-06|Feb 06, 2020|12/2019|-0.5954|1.13|549.48M|496.68M
2021-12-25 14:42:33|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US88338N1072|400|TherapeuticsMD Inc Stock Price Today   TXMD Live Ticker - Investing.com|172.14M|172140000|0.4051|4,589,228|-65.96%|0.3681-2.75|0.399-0.414|0.414|424928670|1.79|-|90.86M|90860000|-0.48|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||27|2021-11-11|Nov 11, 2021|09/2021|-0.11|-0.1|24.47M|25.87M|2021-08-04|Aug 04, 2021|06/2021|-0.11|-0.11|23M|22.11M|2021-05-06|May 06, 2021|03/2021|-0.11|-0.1225|19.63M|19.77M|2021-03-02|Mar 02, 2021|12/2020|-0.15|-0.105|22.58M|21.69M|2020-11-09|Nov 09, 2020|09/2020|-0.12|-0.1343|19.34M|15.47M|2020-08-06|Aug 06, 2020|06/2020|-0.19|-0.17|10.7M|10.38M|2020-05-06|May 06, 2020|03/2020|-0.21|-0.19|12.25M|11.38M|2020-02-20|Feb 20, 2020|12/2019|-0.19|-0.18|15.9M|12.82M
2021-12-25 14:42:35|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US7594191048|109|Rekor Systems Inc Stock Price Today   REKR Live Ticker - Investing.com|301.24M|301240000|6.85|1,225,960|-21.35%|5.72-25.38|6.6-6.99|6.72|43977218|1.86|-|13.94M|13940000|-0.62|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.23|-0.12|2.62M|5.01M|2021-08-16|Aug 16, 2021|06/2021|-0.12|-0.0938|4.27M|4.93M|2021-05-11|May 11, 2021|03/2021|-0.15|-0.0824|4.22M|4.2M|2021-03-10|Mar 10, 2021|12/2020|-0.23|-0.0967|2.8M|3.01M|2020-11-09|Nov 09, 2020|09/2020|-0.26|-0.09|2.13M|2.1M|2020-08-03|Aug 03, 2020|06/2020|-0.03|-0.12|2.68M|2.6M|2020-05-13|May 13, 2020|03/2020|-0.11|-0.17|1.6M|4.44M|2020-02-26|Feb 26, 2020|12/2019|-0.21|0.03|4.44M|15M
2021-12-25 14:42:39|01861|953051|/equities/one-group-hospitality|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US88338K1034|3000|One Group Hospitality Inc Stock Price Today   STKS Live Ticker - Investing.com|411.3M|411300000|12.81|197,883|259.83%|3.3-16.44|12.39-12.88|12.56|32107635|2.57|21.56|238.1M|238100000|0.59|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.11|0.195|71.87M|69.28M|2021-08-10|Aug 10, 2021|06/2021|0.19|0.11|70.76M|61.21M|2021-05-11|May 11, 2021|03/2021|0.05|0.015|50.48M|47.3M|2021-03-19|Mar 19, 2021|12/2020|-0.15|0.0267|44.99M|45M|2020-11-05|Nov 05, 2020|09/2020|-0.03|-0.0933|39.57M|30.78M|2020-08-12|Aug 12, 2020|06/2020|-0.1|-0.2|16.66M|9.8M|2020-05-11|May 11, 2020|03/2020|-0.1482|0.01|40.72M|30.76M|2020-03-26|Mar 26, 2020|12/2019|0.7443|0.13|52.2M|51.57M
2021-12-25 14:42:42|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US98262P1012|10000|Weight Watchers Stock Price Today   WW Live Ticker - Investing.com|1.13B|1130000000|16.15|1,381,351|-42.81%|15.67-41.13|15.85-16.54|16.3|70021024|1.57|23.27|1.26B|1260000000|0.69|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.7681|0.7303|293.5M|314.12M|2021-08-10|Aug 10, 2021|06/2021|0.48|0.6625|311.4M|337.46M|2021-05-05|May 05, 2021|03/2021|-0.1804|-0.2544|331.8M|332M|2021-02-25|Feb 25, 2021|12/2020|0.39|0.323|323.4M|312.34M|2020-10-29|Oct 29, 2020|09/2020|0.8078|0.6234|320.7M|322.92M|2020-08-04|Aug 04, 2020|06/2020|0.67|0.7|333.6M|339.18M|2020-04-28|Apr 28, 2020|03/2020|-0.04|-0.23|400.36M|399.96M|2020-02-25|Feb 25, 2020|12/2019|0.42|0.39|332.58M|330.62M
2021-12-25 14:42:45|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US9234511080|640|Veritex Holdings Inc Stock Price Today   VBTX Live Ticker - Investing.com|1.92B|1920000000|38.87|278,108|54.55%|24.5-45.36|38.19-39.02|38.21|49296416|1.59|16.11|184.05M|184050000|2.41|0.80|1.99%|Jan 25, 2022|2022-01-25||||||||||26|2021-10-26|Oct 26, 2021|09/2021|0.73|0.6783|86.9M|85.13M|2021-07-27|Jul 27, 2021|06/2021|0.59|0.592|79.59M|76.71M|2021-04-27|Apr 27, 2021|03/2021|0.64|0.52|79.81M|75.22M|2021-01-26|Jan 26, 2021|12/2020|0.46|0.454|75.78M|73.8M|2020-10-27|Oct 27, 2020|09/2020|0.46|0.436|75.67M|73.32M|2020-07-28|Jul 28, 2020|06/2020|0.4856|0.38|87.05M|76.02M|2020-04-28|Apr 28, 2020|03/2020|0.08|0.45|74.65M|74.01M|2020-01-28|Jan 28, 2020|12/2019|0.56|0.61|77M|77.73M
2021-12-25 14:42:48|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US16934W1062|54|Chimerix Stock Price Today   CMRX Live Ticker - Investing.com|623.67M|623670000|7.180|977,044|45.34%|4.6-11.39|6.53-7.42|6.56|86862426|1.39|-|3.06M|3060000|-1.82|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.21|-0.15|107K|8.97M|2021-08-05|Aug 05, 2021|06/2021|-0.21|-0.1883|391K|580K|2021-05-06|May 06, 2021|03/2021|-1.21|-0.414|1.44M|540K|2021-02-25|Feb 25, 2021|12/2020|-0.19|-0.2133|1.12M|1.03M|2020-11-05|Nov 05, 2020|09/2020|-0.18|-0.17|1.61M|965.33K|2020-08-10|Aug 10, 2020|06/2020|-0.16|-0.17|1.4M|1.06M|2020-05-07|May 07, 2020|03/2020|-0.17|-0.16|1.24M|1.6M|2020-02-25|Feb 25, 2020|12/2019|-0.06|-0.17|6.77M|1.5M
2021-12-25 14:42:53|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US7837541041|3900|Ryerson Holding Stock Price Today   RYI Live Ticker - Investing.com|954.86M|954860000|24.87|152,725|101.87%|11.52-30.05|24.77-25.05|24.8|38394162|1.62|5.64|4.99B|4990000000|4.41|0.34|1.39%|Mar 09, 2022|2022-03-09||||||||||29|2021-11-03|Nov 03, 2021|09/2021|3.25|1.75|1.58B|1.54B|2021-08-04|Aug 04, 2021|06/2021|1.24|0.705|1.42B|1.32B|2021-05-05|May 05, 2021|03/2021|0.26|0.45|1.15B|1.09B|2021-02-24|Feb 24, 2021|12/2020|-0.17|0.3652|853M|882.6M|2020-10-28|Oct 28, 2020|09/2020|0.31|-0.1233|831.5M|827.31M|2020-07-29|Jul 29, 2020|06/2020|-0.64|-0.26|771.8M|745.51M|2020-05-06|May 06, 2020|03/2020|0.41|0.34|1.01B|1.03B|2020-03-04|Mar 04, 2020|12/2019|0.3|0.1|961.5M|987.2M
2021-12-25 14:42:57|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US1976411033|593|Columbia Financial Inc Stock Price Today   CLBK Live Ticker - Investing.com|2.25B|2250000000|20.69|116,275|34.88%|14.7-21.04|20.58-20.78|20.58|108888906|0.35|24.40|157.19M|157190000|0.85|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||18|2021-10-27|Oct 27, 2021|09/2021|0.184|0.2|66.23M|54.10M|2021-07-28|Jul 28, 2021|06/2021|0.2665|0.195|72.47M|53.41M|2021-04-28|Apr 28, 2021|03/2021|0.205|0.17|65.34M|52.93M|2021-01-27|Jan 27, 2021|12/2020|0.1998|0.145|68.64M|50.35M|2020-10-29|Oct 29, 2020|09/2020|0.1633|0.115|64.23M|50.53M|2020-07-29|Jul 29, 2020|06/2020|0.1433|0.1|62.88M|48.29M|2020-04-29|Apr 29, 2020|03/2020|0.0731|0.13|57.09M|50.40M|2020-01-30|Jan 30, 2020|12/2019|0.1249|0.12|56.14M|43.90M
2021-12-25 14:43:00|01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US1716041017|6100|Chuys Stock Price Today   CHUY Live Ticker - Investing.com|589.11M|589110000|29.75|100,867|6.52%|25-49.99|28.84-29.95|29.49|19801997|2.02|23.05|376.51M|376510000|1.29|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.45|0.3771|101.94M|102.66M|2021-08-05|Aug 05, 2021|06/2021|0.62|0.48|108.15M|104.15M|2021-05-06|May 06, 2021|03/2021|0.42|0.2088|87.71M|81.79M|2021-03-04|Mar 04, 2021|12/2020|0.19|0.135|78.71M|77.15M|2020-11-05|Nov 05, 2020|09/2020|0.31|0.1222|82.03M|79.01M|2020-08-06|Aug 06, 2020|06/2020|0.23|-0.32|65.71M|62.92M|2020-05-21|May 21, 2020|03/2020|0.01|0.03|94.5M|95.4M|2020-03-05|Mar 05, 2020|12/2019|0.17|0.12|102.03M|102.27M
2021-12-25 14:43:03|01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE||CAD|Healthcare|Biotechnology|Canada|CA89620X5064|0|Trillium Therapeutics Inc Stock Price Today   TRIL Live Ticker - Investing.com|2.45B|2450000000|23.33|58,397|40.2%|7.48-24.41|23.22-23.45|23.22|104995125|1.96|-|40K|40000|-0.68|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||21|2021-11-12|Nov 12, 2021|09/2021|-0.18|-0.188|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.18|-0.14|10K|0.00|2021-05-07|May 07, 2021|03/2021|-0.11|-0.1663|0.00|0.00|2021-03-19|Mar 19, 2021|12/2020|0.385|-0.2889|0.00|0.00|2020-11-16|Nov 16, 2020|09/2020|-0.7582|-0.7586|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.8337|-0.83|152.19K|147.22K|2020-05-15|May 15, 2020|03/2020|-1.51|-0.13|0.00|--|2020-03-10|Mar 10, 2020|12/2019|-0.5784|-0.29|0.00|--
2021-12-25 14:43:06|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US92243G1085|58|Vaxcyte Inc Stock Price Today   PCVX Live Ticker - Investing.com|1.28B|1280000000|24.16|149,271|-13.59%|15.51-30.42|23.25-24.26|23.5|52785136|-|-|-|-|-1.79|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.5467|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.46|-0.5233|0.00|0.00|2021-05-11|May 11, 2021|03/2021|-0.41|-0.51|0.00|0.00|2021-03-29|Mar 29, 2021|12/2020|-0.41|-0.54|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.41|-0.4433|0.00|0.00|2020-08-12|Aug 12, 2020|06/2019|-2.9|--|--|--|2020-06-03|Jun 03, 2020|03/2020|-3.97|--|0.00|--|2020-05-22|May 22, 2020|03/2019|-0.29|--|--|--
2021-12-25 14:43:09|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE||USD|Utilities|Water Utilities|United States|US7462283034|31|Pure Cycle Stock Price Today   PCYO Live Ticker - Investing.com|344.43M|344430000|14.40|75,323|32.23%|10.53-16.63|14.3-14.77|14.39|23918827|0.79|17.29|22M|22000000|0.83|N/A|N/A|Jan 04, 2022|2022-01-04||||||||||30|2021-11-09|Nov 09, 2021|08/2021|0.08|--|17.1M|--|2021-07-06|Jul 06, 2021|05/2021|0.03|--|2.67M|--|2021-04-13|Apr 13, 2021|02/2021|0.72|--|4.74M|--|2021-01-04|Jan 04, 2021|11/2020|0.04|--|4.87M|--|2020-11-10|Nov 10, 2020|08/2020|0.03|--|10.03M|--|2020-07-07|Jul 07, 2020|05/2020|--|--|1.85M|--|2020-04-07|Apr 07, 2020|02/2020|0.01|--|3.52M|--|2020-01-10|Jan 10, 2020|11/2019|0.24|--|10.46M|--
2021-12-25 14:43:12|01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Tobacco|United States|US92240M1080|1275|Vector Stock Price Today   VGR Live Ticker - Investing.com|2.61B|2610000000|16.96|840,457|43%|11.3-17.39|16.85-17.37|17.14|153959427|1.19|12.72|2.48B|2480000000|1.33|0.80|5.21%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.34|0.395|652.65M|651.8M|2021-08-04|Aug 04, 2021|06/2021|0.63|0.255|729.53M|559.3M|2021-05-05|May 05, 2021|03/2021|0.29|0.195|543.76M|534.8M|2021-02-25|Feb 25, 2021|12/2020|0.21|0.175|554.59M|450M|2020-11-04|Nov 04, 2020|09/2020|0.25|0.19|547.83M|432.4M|2020-08-05|Aug 05, 2020|06/2020|0.19|0.11|445.76M|529.7M|2020-05-08|May 08, 2020|03/2020|0.27|0.06|454.49M|416.3M|2020-02-28|Feb 28, 2020|12/2019|0.11|0.06|439.57M|451.6M
2021-12-25 14:43:15|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US09058V1035|246|BioCryst Stock Price Today   BCRX Live Ticker - Investing.com|2.5B|2500000000|13.92|2,807,117|91.21%|6.88-18.48|13.6-14.11|13.84|179936171|2.48|-|114.03M|114030000|-1.28|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.33|-0.2927|40.99M|40.2M|2021-08-05|Aug 05, 2021|06/2021|-0.24|-0.2336|49.96M|28.11M|2021-05-06|May 06, 2021|03/2021|-0.36|-0.267|19.06M|8.83M|2021-02-25|Feb 25, 2021|12/2020|-0.34|-0.251|4.02M|14.74M|2020-11-05|Nov 05, 2020|09/2020|-0.26|-0.255|6.1M|3.6M|2020-08-06|Aug 06, 2020|06/2020|-0.24|-0.26|2.87M|2.25M|2020-05-06|May 06, 2020|03/2020|-0.24|-0.24|4.82M|4.29M|2020-03-05|Mar 05, 2020|12/2019|-0.02|-0.26|39.73M|9.88M
2021-12-25 14:43:20|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US83089J1088|500|Skywater Technology Inc Stock Price Today   SKYT Live Ticker - Investing.com|632.38M|632380000|16.19|354,964|-|13.81-36.8|14.95-16.88|15.18|39059743|-|-|164.08M|164080000|-0.95|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||8|2021-11-02|Nov 02, 2021|09/2021|-0.29|-0.14|35.03M|43.23M|2021-08-04|Aug 04, 2021|06/2020|-0.14|--|30.76M|--|2021-08-03|Aug 03, 2021|06/2021|-0.15|-0.1425|41.19M|43.23M|2021-05-18|May 18, 2021|03/2021|-0.09|-0.0633|48.1M|46.4M|2021-04-22|Apr 22, 2021|12/2019|-0.09|--|30.65M|--|2021-03-03|Mar 03, 2021|12/2020|-0.07|--|39.8M|--|2021-01-20|Jan 20, 2021|09/2019|-0.27|--|33.17M|--|2021-01-20|Jan 20, 2021|09/2020|-0.04|--|33.00M|--
2021-12-25 14:43:23|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US7437131094|2408|Proto Labs Stock Price Today   PRLB Live Ticker - Investing.com|1.46B|1460000000|52.74|535,150|-69.43%|47.57-286.57|51.92-53.46|52.03|27589649|1.5|46.75|469.73M|469730000|1.13|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.35|0.426|125.34M|128.13M|2021-07-29|Jul 29, 2021|06/2021|0.39|0.4417|123.05M|122.36M|2021-05-06|May 06, 2021|03/2021|0.4|0.42|116.13M|113.91M|2021-02-12|Feb 12, 2021|12/2020|0.5|0.51|105.21M|103.16M|2020-10-29|Oct 29, 2020|09/2020|0.67|0.5471|107.5M|105.66M|2020-07-28|Jul 28, 2020|06/2020|0.59|0.36|106.58M|100.46M|2020-04-30|Apr 30, 2020|03/2020|0.61|0.38|115.11M|102.36M|2020-02-06|Feb 06, 2020|12/2019|0.63|0.63|111.89M|112.15M
2021-12-25 14:43:26|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US41068X1000|74|Hannon Armstrong Sustainable Infrastructure Capital Inc Stock Price Today   HASI Live Ticker - Investing.com|4.5B|4500000000|53.12|449,765|-18.73%|44.69-72.42|52.52-54.08|53.79|84712968|1.85|49.18|208.36M|208360000|1.08|1.40|2.63%|Feb 24, 2022|2022-02-24||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.41|0.4117|21.53M|22.73M|2021-08-05|Aug 05, 2021|06/2021|0.57|0.3916|18.43M|24.08M|2021-05-04|May 04, 2021|03/2021|0.43|0.404|24.11M|23.49M|2021-02-18|Feb 18, 2021|12/2020|0.37|0.3365|22.59M|20.06M|2020-11-05|Nov 05, 2020|09/2020|0.33|0.312|22.5M|21.09M|2020-08-06|Aug 06, 2020|06/2020|0.36|0.32|26.93M|20.76M|2020-05-07|May 07, 2020|03/2020|0.43|0.37|22.7M|21.17M|2020-02-20|Feb 20, 2020|12/2019|0.4|0.37|20.95M|21.07M
2021-12-25 14:43:30|01876|1129437|/equities/cortexyme-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US22053A1079|38|Cortexyme Inc Stock Price Today   CRTX Live Ticker - Investing.com|396.77M|396770000|13.28|2,071,317|-54.21%|10.71-121.49|12.63-13.62|12.84|29877608|-|-|-|-|-2.94|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||14|2021-11-17|Nov 17, 2021|09/2021|-0.7296|-0.7147|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.74|-0.7947|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.78|-0.6972|0.00|0.00|2021-03-23|Mar 23, 2021|12/2020|-0.695|-0.7322|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.73|-0.6157|0.00|0.00|2020-08-17|Aug 17, 2020|06/2020|-0.6|-0.62|0.00|--|2020-05-12|May 12, 2020|03/2020|-0.61|-0.45|0.00|--|2020-03-17|Mar 17, 2020|12/2019|-0.46|-0.41|0.00|--
2021-12-25 14:43:32|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Beverages|United States|US26414D1063|437|Duckhorn Portfolio Inc Stock Price Today   NAPA Live Ticker - Investing.com|2.58B|2580000000|22.48|800,204|-|16.16-25.25|22.28-22.7|22.56|114647559|-|-|357.13M|357130000|-|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||6|2021-12-08|Dec 08, 2021|10/2021|0.2|0.1467|104.18M|96.74M|2021-10-04|Oct 04, 2021|07/2021|0.08|0.0148|70.89M|60.16M|2021-06-07|Jun 07, 2021|04/2021|0.17|0.1686|90.41M|90.31M|2021-03-31|Mar 31, 2021|01/2021|0.1522|--|83.68M|--|2021-02-23|Feb 23, 2021|04/2020|116.19|--|68.72M|--|2021-02-23|Feb 23, 2021|07/2020|-27.23|--|52.23M|--||
2021-12-25 14:43:35|01878|1081602|/equities/everquote|R2000GROWTH||USD|Communication Services|Interactive Media &amp; Services|United States|US30041R1086|452|EverQuote Inc Class A Stock Price Today   EVER Live Ticker - Investing.com|467.42M|467420000|15.80|405,966|-60.4%|11.73-54.86|15.33-16.02|16.08|29583679|1.14|-|413.73M|413730000|-0.51|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||16|2021-11-01|Nov 01, 2021|09/2021|-0.18|-0.1563|107.56M|109.79M|2021-08-02|Aug 02, 2021|06/2021|-0.07|-0.0988|105.06M|102.31M|2021-05-03|May 03, 2021|03/2021|-0.13|-0.13|103.82M|101.43M|2021-02-22|Feb 22, 2021|12/2020|-0.13|-0.1463|97.29M|91.85M|2020-11-02|Nov 02, 2020|09/2020|-0.12|-0.0771|89.98M|85.27M|2020-08-04|Aug 04, 2020|06/2020|-0.1|-0.04|78.3M|78.92M|2020-05-04|May 04, 2020|03/2020|-0.05|-0.06|81.36M|77.46M|2020-02-24|Feb 24, 2020|12/2019|-0.04|-0.07|73.8M|68.16M
2021-12-25 14:43:38|01879|1073473|/equities/evelo-biosciences|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US2997341035|90|Evelo Biosciences Inc Stock Price Today   EVLO Live Ticker - Investing.com|362.99M|362990000|6.79|348,270|-36.84%|5.74-19.93|6.69-8.14|8|53459948|1.52|-|-|-|-2.39|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.63|-0.5271|0.00|0.00|2021-07-29|Jul 29, 2021|06/2021|-0.59|-0.52|0.00|0.00|2021-04-29|Apr 29, 2021|03/2021|-0.4856|-0.5067|0.00|0.00|2021-03-09|Mar 09, 2021|12/2020|-0.62|-0.516|0.00|0.00|2020-10-29|Oct 29, 2020|09/2020|-0.45|-0.49|0.00|0.00|2020-07-30|Jul 30, 2020|06/2020|-0.63|-0.7|0.00|--|2020-05-11|May 11, 2020|03/2020|-0.71|-0.73|0.00|--|2020-02-13|Feb 13, 2020|12/2019|-0.7|-0.6|0.00|--
2021-12-25 14:43:40|01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US78469X1072|4800|SPX FLOW Inc Stock Price Today   FLOW Live Ticker - Investing.com|3.61B|3610000000|85.98|409,409|49.24%|52.3-88.55|85.82-86.18|86.01|41971004|1.66|49.20|1.53B|1530000000|1.75|0.36|0.43%|Feb 09, 2022|2022-02-09||||||||||25|2021-11-10|Nov 10, 2021|09/2021|0.79|0.7043|389.6M|388.56M|2021-08-04|Aug 04, 2021|06/2021|0.63|0.6|381.6M|367.26M|2021-05-05|May 05, 2021|03/2021|0.61|0.3538|363.8M|341.32M|2021-02-10|Feb 10, 2021|12/2020|0.56|0.3666|396.1M|348.58M|2020-10-28|Oct 28, 2020|09/2020|0.48|0.3113|356.9M|333.84M|2020-07-29|Jul 29, 2020|06/2020|0.22|0.08|308.1M|286.38M|2020-05-12|May 12, 2020|03/2020|0.06|0.03|289.5M|309.78M|2020-02-11|Feb 11, 2020|12/2019|0.52|0.55|364.3M|365.1M
2021-12-25 14:43:43|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US5168062058|257|Laredo Petroleum Stock Price Today   LPI Live Ticker - Investing.com|1.06B|1060000000|63.13|752,783|204.83%|18.92-99.26|61.75-64.79|63.46|16733650|4.19|-|1.11B|1110000000|-22.42|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.84|2.52|379.25M|323.37M|2021-08-04|Aug 04, 2021|06/2021|1.71|2.67|294.37M|262.19M|2021-05-05|May 05, 2021|03/2021|1.69|1.76|250.23M|148.33M|2021-02-22|Feb 22, 2021|12/2020|3.22|3.19|188.07M|172.93M|2020-11-04|Nov 04, 2020|09/2020|4.02|3.05|173.55M|178.43M|2020-08-05|Aug 05, 2020|06/2020|2.43|1.35|110.59M|177.39M|2020-05-06|May 06, 2020|03/2020|1.8|2.15|204.99M|188.3M|2020-02-12|Feb 12, 2020|12/2019|3.4|0.19|218.12M|200.4M
2021-12-25 14:43:46|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US8946501009|2400|Tredegar Stock Price Today   TG Live Ticker - Investing.com|394.72M|394720000|11.78|160,946|-26.56%|10.59-18.39|11.45-11.84|11.35|33507337|0.97|9.21|805.34M|805340000|1.28|0.48|4.11%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.22|--|209.5M|--|2021-08-06|Aug 06, 2021|06/2021|0.48|--|0.61|--|2021-05-07|May 07, 2021|03/2021|0.3|--|178.6M|--|2021-03-16|Mar 16, 2021|12/2020|0.19|--|191.7M|--|2020-11-09|Nov 09, 2020|09/2020|0.39|--|184.4M|--|2020-08-06|Aug 06, 2020|06/2020|0.33|--|218.6M|--|2020-05-11|May 11, 2020|03/2020|-0.67|--|202.1M|--|2020-03-16|Mar 16, 2020|12/2019|0.22|0.32|232.4M|215.61M
2021-12-25 14:43:49|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US89455T1097|133|Treace Medical Concepts Inc Stock Price Today   TMCI Live Ticker - Investing.com|918.29M|918290000|17.27|313,686|-|15-37.17|16.44-17.31|16.64|53172614|-|-|85.08M|85080000|-0.25|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-04|Nov 04, 2021|09/2021|-0.12|-0.1192|21.62M|21.06M|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.12|20.65M|18.93M|2021-05-25|May 25, 2021|03/2021|-0.0692|-0.08|18.7M|18.77M|2021-03-30|Mar 30, 2021|03/2020|-0.06|--|11.26M|--|2021-03-30|Mar 30, 2021|06/2020|-0.08|--|7.74M|--|2021-03-30|Mar 30, 2021|09/2020|-0.1|--|14.27M|--|2021-03-03|Mar 03, 2021|12/2020|0.06|--|24.1M|--|
2021-12-25 14:43:52|01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US6097201072|14|Monmouth RE Stock Price Today   MNR Live Ticker - Investing.com|2.07B|2070000000|20.97|896,120|20.52%|16.09-21.14|20.92-20.97|20.95|98486235|0.73|46.19|227.08M|227080000|0.45|0.72|3.45%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-12|Nov 12, 2021|09/2021|0.2183|0.0769|39.92M|40.94M|2021-08-02|Aug 02, 2021|06/2021|0.0883|0.08|39.03M|39.39M|2021-05-05|May 05, 2021|03/2021|0.07|0.1058|39.25M|39.37M|2021-02-04|Feb 04, 2021|12/2020|0.06|0.067|36.85M|37.45M|2020-11-23|Nov 23, 2020|09/2020|0.06|0.0445|36.17M|36.28M|2020-08-04|Aug 04, 2020|06/2020|0.07|0.09|35.43M|36.23M|2020-05-06|May 06, 2020|03/2020|0.08|0.09|35.11M|36.85M|2020-02-06|Feb 06, 2020|12/2019|0.04|0.11|34.87M|35.14M
2021-12-25 14:43:56|01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|BMG8766E1093|160|Textainer Stock Price Today   TGH Live Ticker - Investing.com|1.74B|1740000000|35.37|443,101|85.38%|17.4-41.24|35.01-35.81|34.94|49252536|1.3|7.33|807.25M|807250000|4.83|0.25|0.75%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.52|1.23|222.76M|197.83M|2021-08-05|Aug 05, 2021|06/2021|1.48|1.21|216.11M|193.8M|2021-05-11|May 11, 2021|03/2021|1.16|0.91|190.25M|182.93M|2021-02-17|Feb 17, 2021|12/2020|0.81|0.5|178.13M|164.81M|2020-11-12|Nov 12, 2020|09/2020|0.41|0.35|166.46M|149.5M|2020-08-13|Aug 13, 2020|06/2020|0.28|0.05|145.3M|143.3M|2020-05-04|May 04, 2020|03/2020|0.17|0.04|147M|151.3M|2020-02-11|Feb 11, 2020|12/2019|0.19|0.19|177.42M|155M
2021-12-25 14:44:00|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US1265011056|3786|CTS Stock Price Today   CTS Live Ticker - Investing.com|1.17B|1170000000|36.32|123,266|7.77%|28.72-39.49|35.99-36.56|35.86|32224552|0.76|-|503.42M|503420000|-1.12|0.16|0.44%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.46|0.3733|122.38M|117.1M|2021-07-27|Jul 27, 2021|06/2021|0.52|0.3833|129.59M|122.47M|2021-04-29|Apr 29, 2021|03/2021|0.46|0.3733|128.43M|119.09M|2021-02-09|Feb 09, 2021|12/2020|0.43|0.34|123.02M|116.89M|2020-10-29|Oct 29, 2020|09/2020|0.34|0.2433|113.78M|104.11M|2020-07-31|Jul 31, 2020|06/2020|0.16|0.07|84.2M|88.93M|2020-04-23|Apr 23, 2020|03/2020|0.19|0.18|103.08M|99.78M|2020-02-04|Feb 04, 2020|12/2019|0.37|0.35|115.04M|110.32M
2021-12-25 14:44:04|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE||USD|Financial|Consumer Finance|United States|US33768G1076|17000|First Cash Stock Price Today   FCFS Live Ticker - Investing.com|2.83B|2830000000|69.90|256,328|-0.21%|54.85-97.04|68.33-70.25|67.86|40433427|0.84|22.30|1.59B|1590000000|3.13|1.20|1.89%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.84|0.8086|399.67M|409.86M|2021-07-21|Jul 21, 2021|06/2021|0.71|0.6086|389.58M|381.01M|2021-04-21|Apr 21, 2021|03/2021|0.85|0.7014|407.94M|363M|2021-01-28|Jan 28, 2021|12/2020|0.84|0.82|392.16M|384.34M|2020-10-21|Oct 21, 2020|09/2020|0.59|0.5571|359.89M|384.05M|2020-07-22|Jul 22, 2020|06/2020|0.62|0.55|412.75M|436.55M|2020-04-22|Apr 22, 2020|03/2020|0.96|0.89|466.49M|465.29M|2020-01-29|Jan 29, 2020|12/2019|1.26|1.24|498.36M|486.77M
2021-12-25 14:44:07|01888|1061935|/equities/evolus-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US30052C1071|149|Evolus Inc Stock Price Today   EOLS Live Ticker - Investing.com|386.82M|386820000|6.96|484,825|96.06%|3.06-17.38|6.78-7.13|6.9|55576988|2.39|-|85.6M|85600000|-3.78|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||19|2021-11-02|Nov 02, 2021|09/2021|-0.2628|-0.2714|26.68M|25.41M|2021-08-04|Aug 04, 2021|06/2021|-0.1929|-0.26|26.1M|24.67M|2021-05-12|May 12, 2021|03/2021|-0.3414|-0.465|12.24M|11.11M|2021-03-24|Mar 24, 2021|12/2020|-0.4402|-0.2613|20.58M|21.2M|2020-10-29|Oct 29, 2020|09/2020|-0.2741|-0.3988|17.66M|11.51M|2020-08-10|Aug 10, 2020|06/2020|-0.4383|-0.75|7.81M|1.93M|2020-05-11|May 11, 2020|03/2020|-0.7533|-0.64|10.5M|15.24M|2020-02-25|Feb 25, 2020|12/2019|-0.4639|-0.78|19.45M|18.02M
2021-12-25 14:44:10|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US4169061052|444|Harvard Bioscience Stock Price Today   HBIO Live Ticker - Investing.com|289.75M|289750000|7.100|166,904|74.02%|3.89-8.75|7.045-7.17|7.11|40810515|1.77|-|116.83M|116830000|-0.05|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.06|0.05|29.66M|27.91M|2021-08-05|Aug 05, 2021|06/2021|0.06|0.05|29.2M|27.67M|2021-05-06|May 06, 2021|03/2021|0.05|0.0333|26.99M|25.73M|2021-03-10|Mar 10, 2021|12/2020|0.08|0.08|30.98M|30.98M|2020-11-05|Nov 05, 2020|09/2020|0.04|0.035|24.04M|24.05M|2020-08-05|Aug 05, 2020|06/2020|0.05|-0.01|23.31M|22.2M|2020-05-05|May 05, 2020|03/2020|-0.01|0.03|23.77M|27.87M|2020-02-26|Feb 26, 2020|12/2019|0.08|0.09|30.97M|31.8M
2021-12-25 14:44:13|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US53220K5048|155|Ligand Stock Price Today   LGND Live Ticker - Investing.com|2.69B|2690000000|161.18|119,844|51.98%|98.04-219.73|155.65-164.49|156.47|16711641|1.02|40.32|274.64M|274640000|4|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.58|1.06|64.84M|58.74M|2021-07-29|Jul 29, 2021|06/2021|1.63|1.38|84.68M|71.41M|2021-05-03|May 03, 2021|03/2021|1.41|1.13|55.15M|62.91M|2021-02-03|Feb 03, 2021|12/2020|1.62|1.09|69.99M|56.68M|2020-10-30|Oct 30, 2020|09/2020|1.04|0.9817|41.85M|45.09M|2020-08-03|Aug 03, 2020|06/2020|1|0.76|41.42M|29.96M|2020-05-06|May 06, 2020|03/2020|0.89|0.66|33.16M|26.53M|2020-02-06|Feb 06, 2020|12/2019|0.71|0.64|27M|24.9M
2021-12-25 14:44:18|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE||USD|Materials|Containers &amp; Packaging|United States|US3976241071|16000|Greif Bros Stock Price Today   GEF Live Ticker - Investing.com|2.78B|2780000000|57.23|161,768|21.56%|44.64-72|56.88-57.98|57.2|48558649|1.02|7.14|5.56B|5560000000|8.01|1.84|3.07%|Mar 02, 2022|2022-03-02||||||||||34|2021-12-08|Dec 08, 2021|10/2021|1.93|1.49|1.58B|1.48B|2021-09-01|Sep 01, 2021|07/2021|1.93|1.54|1.49B|1.39B|2021-06-09|Jun 09, 2021|04/2021|1.13|1.06|1.34B|1.29B|2021-02-24|Feb 24, 2021|01/2021|0.61|0.532|1.15B|1.13B|2020-12-09|Dec 09, 2020|10/2020|0.78|0.715|1.16B|1.17B|2020-08-26|Aug 26, 2020|07/2020|0.85|0.85|1.08B|1.13B|2020-06-03|Jun 03, 2020|04/2020|0.95|0.75|1.16B|1.15B|2020-02-26|Feb 26, 2020|01/2020|0.64|0.57|1.11B|1.15B
2021-12-25 14:44:20|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US29977X1054|0|EverCommerce Inc Stock Price Today   EVCM Live Ticker - Investing.com|3.28B|3280000000|16.78|249,622|-|14.87-23.41|16.27-17.08|16.5|195361459|-|-|446.49M|446490000|-0.74|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-09|Nov 09, 2021|09/2020|-0.1|--|89.15M|--|2021-11-08|Nov 08, 2021|09/2021|0.1289|0.0569|128.53M|123.39M|2021-08-12|Aug 12, 2021|06/2020|-0.14|--|79.35M|--|2021-08-09|Aug 09, 2021|06/2021|-0.56|0.0051|121.05M|110.58M|2021-06-28|Jun 28, 2021|03/2020|-0.17|--|77.03M|--|2021-06-28|Jun 28, 2021|12/2020|-0.66|--|337.5M|--|2021-06-02|Jun 02, 2021|03/2021|0.03|--|104.91M|--|
2021-12-25 14:44:23|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US82657M1053|169|Sight Sciences Inc Stock Price Today   SGHT Live Ticker - Investing.com|877.08M|877080000|18.54|246,821|-|17.36-42.57|17.64-19.08|18.14|47307477|-|-|43.26M|43260000|-1.28|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-0.43|-0.2632|13.1M|12.07M|2021-08-12|Aug 12, 2021|06/2020|-0.18|--|3.50M|--|2021-08-12|Aug 12, 2021|06/2021|-1.83|-0.0222|12.54M|12.48M|2021-07-15|Jul 15, 2021|09/2020|-0.18|--|8.65M|--|2021-07-15|Jul 15, 2021|12/2020|-0.2|--|8.99M|--|2021-06-02|Jun 02, 2021|03/2021|-1.29|--|8.64M|--||
2021-12-25 14:44:26|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|IL0011407140|198|UroGen Pharma Ltd Stock Price Today   URGN Live Ticker - Investing.com|212.77M|212770000|9.49|116,349|-49.71%|8.68-28.2|8.95-9.68|9.03|22420325|1.19|-|39.84M|39840000|-5.07|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-1.35|-1.28|11.35M|15.37M|2021-08-04|Aug 04, 2021|06/2021|-1.17|-1.14|13.03M|11.76M|2021-05-13|May 13, 2021|03/2021|-1.17|-1.3|7.49M|9.06M|2021-03-18|Mar 18, 2021|12/2020|-1.38|-1.37|7.97M|7.62M|2020-11-09|Nov 09, 2020|09/2020|-1.31|-1.5|3.46M|3.33M|2020-08-10|Aug 10, 2020|06/2020|-1.44|-1.59|372K|396.17K|2020-05-07|May 07, 2020|03/2020|-1.79|-1.62|0.00|--|2020-03-02|Mar 02, 2020|12/2019|-1.86|-1.70|0.00|4M
2021-12-25 14:44:28|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US76155X1000|162|Revolution Medicines Inc Stock Price Today   RVMD Live Ticker - Investing.com|2.03B|2030000000|27.55|460,274|-35.34%|21.78-56.18|26.31-28.11|26.94|73687114|-|-|28.68M|28680000|-2.37|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||12|2021-11-10|Nov 10, 2021|09/2021|-0.72|-0.6257|1.1M|8.7M|2021-08-11|Aug 11, 2021|06/2021|-0.6|-0.56|8.7M|9.38M|2021-05-10|May 10, 2021|03/2021|-0.53|-0.524|10.13M|9.46M|2021-03-02|Mar 02, 2021|12/2020|-0.52|-0.384|8.75M|16.78M|2020-11-12|Nov 12, 2020|09/2020|-0.42|-0.392|12.66M|14.24M|2020-08-10|Aug 10, 2020|06/2020|-0.46|-0.36|10.03M|13.36M|2020-05-14|May 14, 2020|03/2019|-0.22|--|13.17M|--|2020-05-14|May 14, 2020|03/2020|-0.74|-0.33|11.55M|13.38M
2021-12-25 14:44:34|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US19046P2092|343|Coastal Financial Corp Stock Price Today   CCB Live Ticker - Investing.com|669.31M|669310000|52.03|41,044|143.7%|19.61-52.88|51.51-52.42|52.03|12863960|1.24|26.50|50.09M|50090000|1.96|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||24|2021-10-27|Oct 27, 2021|09/2021|0.54|0.45|24.94M|22.41M|2021-07-27|Jul 27, 2021|06/2021|0.56|0.4833|23.39M|20.88M|2021-04-27|Apr 27, 2021|03/2021|0.49|0.38|20.3M|18.85M|2021-01-27|Jan 27, 2021|12/2020|0.38|0.37|18.98M|17.25M|2020-10-27|Oct 27, 2020|09/2020|0.34|0.295|17.04M|15.96M|2020-07-27|Jul 27, 2020|06/2020|0.3|0.21|15.51M|15.51M|2020-04-27|Apr 27, 2020|03/2020|0.22|0.24|14.04M|13.36M|2020-01-27|Jan 27, 2020|12/2019|0.3|0.29|13.39M|31.41M
2021-12-25 14:44:37|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|GB00BNK03D49|1200|Luxfer Holdings PLC Stock Price Today   LXFR Live Ticker - Investing.com|533.32M|533320000|19.25|87,509|23.71%|15.32-23.91|19.02-19.33|18.91|27704918|0.98|16.33|600.2M|600200000|1.18|0.50|2.64%|Mar 15, 2022|2022-03-15||||||||||31|2021-10-25|Oct 25, 2021|09/2021|0.26|0.2586|91.2M|91.7M|2021-07-26|Jul 26, 2021|06/2021|0.4698|0.2934|99M|93.65M|2021-04-26|Apr 26, 2021|03/2021|0.3706|0.2455|85.2M|83.4M|2021-02-23|Feb 23, 2021|12/2020|0.265|0.22|82.1M|89.35M|2020-10-26|Oct 26, 2020|09/2020|0.2435|0.1875|90.4M|89.78M|2020-07-27|Jul 27, 2020|06/2020|0.1715|0.14|89.5M|85.15M|2020-04-27|Apr 27, 2020|03/2020|0.2989|0.25|103.8M|101.7M|2020-03-05|Mar 05, 2020|12/2019|0.22|0.24|99.5M|96.37M
2021-12-25 14:44:40|01898|1122406|/equities/zynex|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US98986M1036|768|Zynex Inc Stock Price Today   ZYXI Live Ticker - Investing.com|385.87M|385870000|10.96|280,628|-19.82%|9.3-22.89|10.52-11.34|10.57|35207115|0.79|39.02|115.55M|115550000|0.28|0.10|0.91%|Mar 02, 2022|2022-03-02||||||||||18|2021-11-02|Nov 02, 2021|09/2021|0.17|0.1224|34.79M|35.45M|2021-07-29|Jul 29, 2021|06/2021|0.08|0.066|31.02M|31.28M|2021-04-29|Apr 29, 2021|03/2021|0.02|-0.026|24.13M|23.66M|2021-02-25|Feb 25, 2021|12/2020|0.05|0.062|25.61M|25.79M|2020-10-27|Oct 27, 2020|09/2020|0.04|0.052|20.03M|21.15M|2020-07-28|Jul 28, 2020|06/2020|0.09|0.09|19.26M|19.26M|2020-04-28|Apr 28, 2020|03/2020|0.09|0.06|15.23M|14.58M|2020-02-27|Feb 27, 2020|12/2019|0.09|0.08|14.16M|13.77M
2021-12-25 14:44:43|01899|17508|/equities/vermillion|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US04537Y1091|35|Vermillion Stock Price Today   AWH Live Ticker - Investing.com|211.92M|211920000|1.890|1,396,215|-70.74%|1.48-10.54|1.76-1.93|1.86|112126549|2.92|-|6.42M|6420000|-0.26|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.09|-0.07|1.67M|1.6M|2021-08-12|Aug 12, 2021|06/2021|-0.06|-0.06|1.8M|1.65M|2021-05-13|May 13, 2021|03/2021|-0.05|-0.17|1.50M|1.37M|2021-03-25|Mar 25, 2021|12/2020|-0.58|-0.04|1.45M|1.30M|2020-11-12|Nov 12, 2020|09/2020|-0.04|-0.04|1.24M|1.13M|2020-08-05|Aug 05, 2020|06/2020|-0.04|-0.04|746.0K|0.75M|2020-05-14|May 14, 2020|03/2020|-0.04|-0.04|1.22M|1.22M|2020-03-26|Mar 26, 2020|12/2019|-0.04|-0.02|1.31M|4.2M
2021-12-25 14:44:46|01900|943140|/equities/cytosorbents-crp|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US23283X2062|195|Cytosorbents Crp Stock Price Today   CTSO Live Ticker - Investing.com|193.47M|193470000|4.450|260,770|-46.45%|4.18-11.67|4.18-4.49|4.33|43475648|0.28|-|44.34M|44340000|-0.37|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||28|2021-11-04|Nov 04, 2021|09/2021|-0.15|-0.1215|9.76M|9.7M|2021-08-03|Aug 03, 2021|06/2021|-0.11|-0.05|12.02M|12.27M|2021-05-04|May 04, 2021|03/2021|-0.1|-0.035|10.6M|11.51M|2021-03-09|Mar 09, 2021|12/2020|0.00|-0.0401|12M|11.75M|2020-11-04|Nov 04, 2020|09/2020|-0.02|-0.0957|10.55M|9.49M|2020-08-04|Aug 04, 2020|06/2020|-0.08|-0.08|9.8M|9.62M|2020-05-05|May 05, 2020|03/2020|-0.1|-0.14|8.71M|6.96M|2020-03-05|Mar 05, 2020|12/2019|-0.13|-0.16|7.4M|6.93M
2021-12-25 14:44:49|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US29479A1088|102|Erasca Inc Stock Price Today   ERAS Live Ticker - Investing.com|1.76B|1760000000|14.52|323,151|-|11.87-24.47|12.79-14.87|13.94|121250375|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.46|-0.5117|0.00|0.00|2021-08-26|Aug 26, 2021|06/2021|-1.2|-0.71|0.00|0.00|2021-07-16|Jul 16, 2021|03/2020|-0.2|--|--|--|2021-07-16|Jul 16, 2021|12/2020|-0.85|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.745|--|0.00|--|||
2021-12-25 14:44:54|01902|1061417|/equities/playags-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US72814N1046|684|PlayAGS Inc Stock Price Today   AGS Live Ticker - Investing.com|250.75M|250750000|6.790|242,200|-3%|4.73-11.32|6.6-6.92|6.61|36928703|3.36|-|236.1M|236100000|-0.85|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.05|-0.1266|67.28M|64M|2021-08-05|Aug 05, 2021|06/2021|-0.11|-0.1537|66.84M|59.35M|2021-05-06|May 06, 2021|03/2021|-0.21|-0.4289|55.36M|48.38M|2021-03-04|Mar 04, 2021|12/2020|-0.49|-0.396|46.62M|47.42M|2020-11-05|Nov 05, 2020|09/2020|-0.31|-0.6243|49.28M|36.83M|2020-08-05|Aug 05, 2020|06/2020|-1.2|-1.07|16.79M|12.49M|2020-05-07|May 07, 2020|03/2020|-0.41|-0.12|54.31M|67.24M|2020-03-04|Mar 04, 2020|12/2019|0.04|0.03|77.79M|78.51M
2021-12-25 14:44:59|01903|16486|/equities/lawson-products|R2000GROWTH||USD|Industrials|Trading Companies &amp; Distributors|United States|US5207761058|1910|Lawson Stock Price Today   LAWS Live Ticker - Investing.com|436.21M|436210000|48.05|12,337|-8.48%|44.15-62.1|47.88-48.72|48.42|9078347|0.99|43.13|413.8M|413800000|1.11|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.39|0.63|105.57M|107.2M|2021-07-29|Jul 29, 2021|06/2021|0.31|0.595|106.54M|107.8M|2021-04-29|Apr 29, 2021|03/2021|0.39|0.525|103.6M|103.5M|2021-02-25|Feb 25, 2021|12/2020|0.02|0.455|98.13M|98.45M|2020-10-29|Oct 29, 2020|09/2020|0.19|0.555|90.28M|87.07M|2020-07-30|Jul 30, 2020|06/2020|0.07|0.27|72.15M|71.75M|2020-04-30|Apr 30, 2020|03/2020|1.34|0.5|91.04M|93.6M|2020-02-27|Feb 27, 2020|12/2019|-0.34|0.22|88.57M|90.15M
2021-12-25 14:45:02|01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US81255T1088|421|SeaSpine Holdings Corp Stock Price Today   SPNE Live Ticker - Investing.com|471.92M|471920000|12.95|141,508|-24.36%|11.86-22.97|12.84-13.22|13.06|36441778|1.17|-|182.3M|182300000|-1.47|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-10-28|Oct 28, 2021|09/2021|-0.48|-0.3118|46.45M|47.46M|2021-08-02|Aug 02, 2021|06/2021|-0.16|-0.3156|47.46M|46.17M|2021-05-03|May 03, 2021|03/2021|-0.46|-0.3335|41.95M|40.79M|2021-03-01|Mar 01, 2021|12/2020|-0.37|-0.2586|46.44M|46.95M|2020-11-09|Nov 09, 2020|09/2020|-0.24|-0.3059|43.21M|41.94M|2020-08-04|Aug 04, 2020|06/2020|-0.5|-0.72|28.59M|20.28M|2020-05-06|May 06, 2020|03/2020|-0.48|-0.39|36.11M|37.21M|2020-02-26|Feb 26, 2020|12/2019|-0.45|-0.44|43.74M|43.58M
2021-12-25 14:45:04|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US1420381089|67|Caribou Biosciences Inc Stock Price Today   CRBU Live Ticker - Investing.com|973.31M|973310000|16.17|410,268|-|14.55-32.65|15.25-16.79|15.64|60192061|-|-|19.41M|19410000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-09|Nov 09, 2021|09/2021|-0.46|-0.1209|3.98M|16.5M|2021-09-02|Sep 02, 2021|06/2021|-1.39|0.4219|1.48M|16.5M|2021-07-23|Jul 23, 2021|03/2020|-0.17|--|1.70M|--|2021-07-23|Jul 23, 2021|12/2020|-0.6|--|12.36M|--|2021-06-02|Jun 02, 2021|03/2021|-0.9326|--|1.6M|--|||
2021-12-25 14:45:08|01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US6993743029|197|Transcept Stock Price Today   PRTK Live Ticker - Investing.com|225.35M|225350000|4.490|290,933|-32.18%|4.03-11.235|4.465-4.625|4.53|50188851|1.47|-|114.39M|114390000|-1.11|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||32|2021-11-08|Nov 08, 2021|09/2021|-0.37|-0.4501|24.4M|23.82M|2021-08-09|Aug 09, 2021|06/2021|0.2|0.3575|57.49M|58.01M|2021-05-17|May 17, 2021|03/2021|-0.39|-0.5633|16.43M|16.53M|2021-02-24|Feb 24, 2021|12/2020|-0.54|-0.475|16.02M|16.2M|2020-11-05|Nov 05, 2020|09/2020|-0.46|-0.61|13.66M|11.89M|2020-08-10|Aug 10, 2020|06/2020|-0.53|-0.07|9.33M|38.04M|2020-05-11|May 11, 2020|03/2020|-0.66|-0.8|7.3M|7.46M|2020-02-25|Feb 25, 2020|12/2019|-0.81|-1.04|8.97M|5.43M
2021-12-25 14:45:10|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH||USD|Utilities|Water Utilities|Canada|US3794631024|80|Global Water Resources Inc NASDAQ Stock Price Today   GWRS Live Ticker - Investing.com|385.26M|385260000|17.01|29,032|16.83%|14.38-21.25|16.47-17.12|16.63|22649186|0.59|130.01|41.35M|41350000|0.13|0.295|1.74%|Mar 11, 2022|2022-03-11||||||||||23|2021-11-08|Nov 08, 2021|09/2021|0.0986|0.06|11.4M|11.5M|2021-08-05|Aug 05, 2021|06/2021|0.0665|0.04|10.94M|10.5M|2021-05-06|May 06, 2021|03/2021|-0.005|-0.01|9.26M|9M|2021-03-03|Mar 03, 2021|12/2020|-0.01|0.00|9.75M|8.8M|2020-11-05|Nov 05, 2020|09/2020|0.05|0.05|10.76M|10.3M|2020-08-05|Aug 05, 2020|06/2020|0.03|0.03|9.89M|9.4M|2020-05-06|May 06, 2020|03/2020|0.02|-0.01|8.23M|8.3M|2020-03-04|Mar 04, 2020|12/2019|-0.01|0.02|8.69M|8.7M
2021-12-25 14:45:14|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US3765361080|0|Gladstone Commercial Stock Price Today   GOOD Live Ticker - Investing.com|918.62M|918620000|24.48|164,064|37.61%|17.46-24.79|24.32-24.57|24.37|37525410|1.01|598.09|135.25M|135250000|0.04|1.5033|6.14%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.04|-0.0067|34.33M|34.4M|2021-08-09|Aug 09, 2021|06/2021|-0.08|-0.0575|33.37M|34.74M|2021-05-10|May 10, 2021|03/2021|-0.08|-0.0075|34.68M|33.47M|2021-02-16|Feb 16, 2021|12/2020|0.168|0.0133|32.87M|33.24M|2020-11-05|Nov 05, 2020|09/2020|-0.004|--|33.14M|33.44M|2020-07-27|Jul 27, 2020|06/2020|-0.06|-0.00|33.53M|33.58M|2020-04-28|Apr 28, 2020|03/2020|-0.02|-0.02|33.62M|30.37M|2020-02-12|Feb 12, 2020|12/2019|-0.18|-0.03|29.39M|29.42M
2021-12-25 14:45:17|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US07373B1098|29|Beam Global Stock Price Today   BEEM Live Ticker - Investing.com|195.99M|195990000|21.90|272,465|-60.4%|19.6-75.9|20.85-22.1|20.98|8949339|1.05|-|7.71M|7710000|-0.83|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||19|2021-11-11|Nov 11, 2021|09/2021|-0.19|-0.2162|2.02M|3.11M|2021-08-12|Aug 12, 2021|06/2021|-0.18|-0.1389|2.12M|1.91M|2021-05-24|May 24, 2021|03/2021|-0.14|-0.1683|1.37M|1.59M|2021-03-30|Mar 30, 2021|12/2020|-0.33|-0.1112|2.19M|1.71M|2020-11-12|Nov 12, 2020|09/2020|-0.17|-0.15|1.24M|1.17M|2020-08-13|Aug 13, 2020|06/2020|-0.16|-0.14|1.46M|1.4M|2020-05-14|May 14, 2020|03/2020|-0.18|-0.23|1.32M|600K|2020-03-30|Mar 30, 2020|12/2019|-0.27|-0.07|500K|1.9M
2021-12-25 14:45:20|01910|41302|/equities/esperion-th|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US29664W1053|0|Esperion Th Stock Price Today   ESPR Live Ticker - Investing.com|329.36M|329360000|5.38|2,022,155|-81.64%|4.85-39.49|5.09-5.41|5.15|61220215|0.81|-|72.69M|72690000|-11.67|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||32|2021-11-02|Nov 02, 2021|09/2021|-2.62|-2.8|14.41M|11.89M|2021-08-03|Aug 03, 2021|06/2021|-1.67|-1.84|40.66M|42.18M|2021-05-04|May 04, 2021|03/2021|-3.5|-2.52|7.98M|19.93M|2021-02-23|Feb 23, 2021|12/2020|-3.89|-3.76|9.64M|12.52M|2020-11-02|Nov 02, 2020|09/2020|-3.07|-3.52|3.83M|4.01M|2020-08-10|Aug 10, 2020|06/2020|4.32|1.65|212.24M|147.97M|2020-05-06|May 06, 2020|03/2020|-2.84|-3.3|1.84M|471.36K|2020-02-27|Feb 27, 2020|12/2019|-2.26|-2.64|982K|891.8K
2021-12-25 14:45:23|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US58985J1051|472|Meridianlink Inc Stock Price Today   MLNK Live Ticker - Investing.com|1.7B|1700000000|21.18|98,898|-|19.77-29|20.03-21.5|21.34|80479375|-|-|136.28M|136280000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-03|Nov 03, 2021|09/2021|0.06|-0.0521|67.37M|63.11M|2021-09-07|Sep 07, 2021|06/2020|-0.04|--|49.54M|--|2021-09-07|Sep 07, 2021|06/2021|0.16|0.0571|68.47M|67.44M|2021-07-28|Jul 28, 2021|12/2020|-0.02|--|67.81M|--|2021-06-02|Jun 02, 2021|03/2021|0.051|--|67.81M|--|||
2021-12-25 14:45:25|01912|1122729|/equities/soliton|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US8342511008|14|Soliton Inc Stock Price Today   SOLY Live Ticker - Investing.com|487.65M|487650000|22.58|193,285|175.03%|7.41-22.6|22.56-22.59|22.55|21596544|-|-|370K|370000|-0.84|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||16|2021-11-11|Nov 11, 2021|09/2021|-0.01|-0.3|370.0K|200K|2021-08-06|Aug 06, 2021|06/2021|-0.37|-0.34|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.25|-0.2533|0.00|0.00|2021-03-04|Mar 04, 2021|12/2020|-0.22|-0.2267|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.17|-0.1733|0.00|0.00|2020-08-11|Aug 11, 2020|06/2020|-0.19|-0.19|0.00|180K|2020-05-14|May 14, 2020|03/2020|-0.19|-0.21|0.00|--|2020-03-03|Mar 03, 2020|12/2019|-0.2|-0.23|0.00|--
2021-12-25 14:45:29|01913|100219|/equities/eleven-biothera|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US8177631053|27|Sesen Bio Inc Stock Price Today   SESN Live Ticker - Investing.com|176.33M|176330000|0.884|13,665,633|-29.84%|0.7-6.04|0.872-0.9|0.89|199463645|0.6|-|6.54M|6540000|-0.26|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||29|2021-11-08|Nov 08, 2021|09/2021|0.36|-0.07|0.00|533.33K|2021-08-09|Aug 09, 2021|06/2021|-0.15|-0.0633|2.2M|0.00|2021-05-10|May 10, 2021|03/2021|-0.35|-0.0767|4.31M|0.00|2021-03-15|Mar 15, 2021|12/2020|-0.11|-0.1067|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.19|-0.0794|11.24M|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.24|-0.09|0.00|--|2020-05-11|May 11, 2020|03/2020|0.31|-0.09|0.00|--|2020-03-16|Mar 16, 2020|12/2019|-0.32|-0.08|0.00|--
2021-12-25 14:45:32|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE||USD|Financial|Consumer Finance|United States|US39304D1028|1200|Green Dot Stock Price Today   GDOT Live Ticker - Investing.com|1.96B|1960000000|35.81|408,395|-36.11%|33.26-61.85|35.39-36.24|35.4|54683320|0.9|60.42|1.78B|1780000000|0.59|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.43|0.3645|328.92M|304.19M|2021-08-03|Aug 03, 2021|06/2021|0.68|0.4249|357.94M|312.52M|2021-05-05|May 05, 2021|03/2021|0.83|0.8717|379.81M|359.63M|2021-02-22|Feb 22, 2021|12/2020|0.31|0.1787|274.52M|256.04M|2020-11-04|Nov 04, 2020|09/2020|0.25|0.1081|279.44M|243.61M|2020-08-04|Aug 04, 2020|06/2020|0.43|0.32|300.02M|237.77M|2020-05-11|May 11, 2020|03/2020|1.13|0.94|346.54M|320.88M|2020-02-19|Feb 19, 2020|12/2019|0.14|0.11|238.4M|238.87M
2021-12-25 14:45:35|01915|16323|/equities/icad-inc|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US44934S2068|114|icad Stock Price Today   ICAD Live Ticker - Investing.com|182.04M|182040000|7.25|174,502|-45.45%|6.14-21.44|6.93-7.37|6.87|25109380|1.08|-|36.28M|36280000|-0.36|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||32|2021-11-09|Nov 09, 2021|09/2021|-0.09|-0.0805|9.36M|9.9M|2021-08-05|Aug 05, 2021|06/2021|-0.11|-0.0756|7.83M|9.15M|2021-04-28|Apr 28, 2021|03/2021|-0.07|-0.113|8.64M|7.99M|2021-02-24|Feb 24, 2021|12/2020|-0.06|-0.0714|10.45M|7.99M|2020-11-05|Nov 05, 2020|09/2020|-0.08|-0.106|7.13M|6.17M|2020-08-04|Aug 04, 2020|06/2020|-0.12|-0.22|5.57M|4.23M|2020-05-11|May 11, 2020|03/2020|-0.2|-0.13|6.55M|7.71M|2020-02-27|Feb 27, 2020|12/2019|-0.1|-0.12|9.38M|8.45M
2021-12-25 14:45:39|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US59001A1025|1570|Meritage Stock Price Today   MTH Live Ticker - Investing.com|4.36B|4360000000|116.89|307,498|32.12%|78-125.01|116.6-118.88|117.7|37311125|1.68|6.87|5.05B|5050000000|17.02|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|5.25|4.46|1.26B|1.2B|2021-07-28|Jul 28, 2021|06/2021|4.36|3.28|1.28B|1.15B|2021-04-28|Apr 28, 2021|03/2021|3.44|2.5|1.08B|1.05B|2021-01-27|Jan 27, 2021|12/2020|3.97|3.33|1.41B|1.3B|2020-10-21|Oct 21, 2020|09/2020|2.84|2.38|1.14B|1.08B|2020-07-22|Jul 22, 2020|06/2020|2.38|1.52|1.03B|847.94M|2020-04-28|Apr 28, 2020|03/2020|1.83|1.21|901.01M|840.16M|2020-01-29|Jan 29, 2020|12/2019|2.65|1.92|1.14B|1.03B
2021-12-25 14:45:42|01917|940829|/equities/iradimed-co|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US46266A1097|110|Iradimed Co Stock Price Today   IRMD Live Ticker - Investing.com|566.73M|566730000|45.92|53,217|97.08%|21.66-48.75|45.06-46.33|45.53|12341750|0.84|109.53|38.49M|38490000|0.42|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||29|2021-10-29|Oct 29, 2021|09/2021|0.23|0.17|10.91M|10.4M|2021-07-30|Jul 30, 2021|06/2021|0.14|0.095|9.81M|8.46M|2021-04-30|Apr 30, 2021|03/2021|0.13|0.1|9.22M|8.56M|2021-02-04|Feb 04, 2021|12/2020|0.07|0.105|8.55M|8.44M|2020-10-30|Oct 30, 2020|09/2020|0.11|0.1|7.7M|8.21M|2020-07-30|Jul 30, 2020|06/2020|0.05|-0.01|6.79M|6.44M|2020-04-30|Apr 30, 2020|03/2020|0.18|0.15|8.68M|9.66M|2020-02-06|Feb 06, 2020|12/2019|0.3|0.21|10.89M|10.92M
2021-12-25 14:45:47|01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US1920101060|105|Codiak BioSciences Inc Stock Price Today   CDAK Live Ticker - Investing.com|268.84M|268840000|12.02|51,375|-47.69%|11.33-37.85|12.02-12.8|12.3|22365752|-|-|16.88M|16880000|-2.65|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||11|2021-11-04|Nov 04, 2021|09/2021|-0.97|-0.85|1.16M|1.44M|2021-08-05|Aug 05, 2021|06/2021|-0.99|-0.98|890K|1.35M|2021-05-06|May 06, 2021|03/2021|-0.51|-0.8|13.19M|7.38M|2021-03-17|Mar 17, 2021|12/2020|-1.11|-1.46|1.64M|626.67K|2020-11-19|Nov 19, 2020|09/2019|-0.25|--|151.0K|--|2020-11-19|Nov 19, 2020|09/2020|-0.85|-0.85|954K|122.5K|2020-09-09|Sep 09, 2020|06/2019|-0.23|--|87.00K|--|2020-09-09|Sep 09, 2020|12/2019|-0.8|--|388.0K|--
2021-12-25 14:45:51|01919|15758|/equities/coronado-bioscien|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US34960Q1094|111|Coronado Stock Price Today   FBIO Live Ticker - Investing.com|261.03M|261030000|2.620|641,955|-23.62%|2.371-6.1|2.52-2.66|2.61|99629396|2.28|-|75.86M|75860000|-0.47|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||31|2021-11-15|Nov 15, 2021|09/2021|-0.26|-0.0817|21.09M|18.42M|2021-08-16|Aug 16, 2021|06/2021|-0.04|-0.1417|17.84M|13.94M|2021-05-16|May 16, 2021|03/2021|-0.11|-0.148|11.59M|13.77M|2021-03-31|Mar 31, 2021|12/2020|-0.07|-0.132|13.75M|12.46M|2020-11-09|Nov 09, 2020|09/2020|-0.2|-0.2183|9.48M|11.32M|2020-08-10|Aug 10, 2020|06/2020|-0.19|-0.26|9.46M|10.97M|2020-05-11|May 11, 2020|03/2020|-0.19|-0.29|12.92M|11.88M|2020-03-16|Mar 16, 2020|12/2019|-0.2832|-0.31|11.13M|11.47M
2021-12-25 14:45:54|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US5165441032|595|Lantheus Holdings Inc Stock Price Today   LNTH Live Ticker - Investing.com|1.99B|1990000000|29.41|412,952|99.53%|13.01-31.6|29.08-30.08|29.15|67690586|1.31|-|389.79M|389790000|-0.51|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.08|0.0633|102.07M|97.13M|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0494|101.06M|94.77M|2021-05-04|May 04, 2021|03/2021|0.05|-0.01|92.51M|87.24M|2021-02-25|Feb 25, 2021|12/2020|0.07|0.0119|94.15M|92.23M|2020-11-05|Nov 05, 2020|09/2020|0.04|-0.0581|88.54M|91.96M|2020-07-30|Jul 30, 2020|06/2020|0.1|0.06|66.01M|55.76M|2020-04-30|Apr 30, 2020|03/2020|0.36|0.29|90.7M|91.2M|2020-02-25|Feb 25, 2020|12/2019|0.34|0.3|89.35M|90.62M
2021-12-25 14:45:59|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US3927091013|440|BioFuel Energy Stock Price Today   GRBK Live Ticker - Investing.com|1.52B|1520000000|29.88|523,198|23.11%|18.27-32.25|29.62-30.13|29.86|50759972|1.45|9.77|1.2B|1200000000|3.06|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.95|1.05|342.34M|365.45M|2021-08-03|Aug 03, 2021|06/2021|1.02|0.8524|332.28M|345.86M|2021-05-04|May 04, 2021|03/2021|0.51|0.4925|234.48M|241.87M|2021-03-08|Mar 08, 2021|12/2020|0.58|0.6275|254.1M|279.86M|2020-10-29|Oct 29, 2020|09/2020|0.68|0.4375|275.82M|231.53M|2020-08-04|Aug 04, 2020|06/2020|0.66|0.42|232.83M|238.23M|2020-05-11|May 11, 2020|03/2020|0.31|0.24|213.27M|208.55M|2020-03-03|Mar 03, 2020|12/2019|0.31|0.29|230.12M|202.71M
2021-12-25 14:46:02|01922|21204|/equities/greenhill|R2000GROWTH||USD|Financial|Capital Markets|United States|US3952591044|358|Greenhill&amp;Co Stock Price Today   GHL Live Ticker - Investing.com|332.09M|332090000|18.02|83,416|44.74%|11.04-20.09|17.44-18.18|17.62|18428811|0.88|7.97|341.56M|341560000|2.26|0.20|1.14%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.85|0.3675|88.65M|74.48M|2021-08-03|Aug 03, 2021|06/2021|-0.45|0.225|43.24M|71.8M|2021-04-29|Apr 29, 2021|03/2021|0.09|0.3825|68.9M|87.8M|2021-02-04|Feb 04, 2021|12/2020|2.71|1.41|140.75M|104.12M|2020-11-02|Nov 02, 2020|09/2020|-0.49|-0.08|56.05M|57.56M|2020-07-23|Jul 23, 2020|06/2020|-0.79|-0.32|47.79M|53.85M|2020-04-30|Apr 30, 2020|03/2020|-0.4|-0.36|67.1M|54.25M|2020-02-04|Feb 04, 2020|12/2019|1.05|0.58|106.7M|87.66M
2021-12-25 14:46:05|01923|30818|/equities/iteris|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US46564T1079|427|Iteris Stock Price Today   ITI Live Ticker - Investing.com|182.03M|182030000|4.300|203,860|-25.35%|3.59-7.813|4.16-4.35|4.31|42331772|1.37|-|127.22M|127220000|-0.05|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.05|0.01|33.25M|34.54M|2021-08-05|Aug 05, 2021|06/2021|0.01|0.0133|34.09M|33.06M|2021-06-01|Jun 01, 2021|03/2021|-0.01|0.002|31.71M|31.51M|2021-02-02|Feb 02, 2021|12/2020|-0.01|-0.01|28.17M|28.17M|2020-11-04|Nov 04, 2020|09/2020|0.01|0.016|29.26M|28.71M|2020-08-04|Aug 04, 2020|06/2020|0.25|-0.03|28M|28.08M|2020-05-04|May 04, 2020|03/2020|0.01|-0.01|30.9M|30.37M|2020-02-04|Feb 04, 2020|12/2019|-0.05|-0.03|28.73M|27.93M
2021-12-25 14:46:08|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE||USD|Materials|Containers &amp; Packaging|United States|US75321W1036|645|Ranpak Holdings Corp Stock Price Today   PACK Live Ticker - Investing.com|2.89B|2890000000|35.54|345,157|191.31%|12.06-42.97|34.91-35.96|35.11|81396923|1.11|-|366.7M|366700000|-0.07|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||15|2021-10-28|Oct 28, 2021|09/2021|-0.02|0.024|95.6M|93.2M|2021-07-29|Jul 29, 2021|06/2021|-0.07|0.00|87.5M|79.5M|2021-05-06|May 06, 2021|03/2021|0.08|-0.02|85M|71.99M|2021-03-04|Mar 04, 2021|12/2020|-0.07|0.03|90.2M|81.89M|2020-11-06|Nov 06, 2020|09/2020|-0.08|-0.01|76.8M|70.27M|2020-07-30|Jul 30, 2020|06/2020|-0.12|-0.06|66.1M|63.19M|2020-05-11|May 11, 2020|03/2020|-0.05|-0.02|63.4M|65.12M|2020-03-05|Mar 05, 2020|12/2019|-0.085|0.01|77.7M|77.9M
2021-12-25 14:46:12|01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US45580R1032|33|Griffin Land&amp;Nurseries Stock Price Today   INDT Live Ticker - Investing.com|800.69M|800690000|78.70|36,318|21.11%|56.3-80.16|77.58-79.87|78.05|10173951|0.87|-|39.23M|39230000|-2.69|0.64|0.81%|Feb 11, 2022|2022-02-11||||||||||20|2021-11-04|Nov 04, 2021|08/2021|-0.46|-0.04|10.75M|10.32M|2021-08-09|Aug 09, 2021|05/2021|-0.15|--|9.84M|10M|2021-05-10|May 10, 2021|02/2021|-0.12|--|9.7M|9.7M|2021-02-18|Feb 18, 2021|11/2020|-1.96|--|9.7M|--|2020-10-08|Oct 08, 2020|08/2020|-0.12|--|9.86M|--|2020-07-09|Jul 09, 2020|05/2020|-0.14|--|9.32M|--|2020-04-09|Apr 09, 2020|02/2020|-0.06|--|8.91M|--|2020-02-13|Feb 13, 2020|11/2019|-0.51|--|8.76M|--
2021-12-25 14:46:15|01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US9285421098|12100|Vivint Smart Home Stock Price Today   VVNT Live Ticker - Investing.com|2.14B|2140000000|10.26|596,468|-53.57%|7.8-25.1|9.9-10.37|9.97|208728450|0.48|-|1.76B|1760000000|-2.53|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||13|2021-11-15|Nov 15, 2021|09/2021|-0.44|-0.4733|386.7M|354.97M|2021-08-03|Aug 03, 2021|06/2021|-0.35|-0.354|355.2M|345.94M|2021-05-13|May 13, 2021|03/2021|-0.42|-0.5376|343.3M|332.77M|2021-02-24|Feb 24, 2021|12/2020|-0.88|-0.8225|332.5M|327.25M|2020-11-04|Nov 04, 2020|09/2020|-0.5778|-0.596|319M|318.37M|2020-08-06|Aug 06, 2020|06/2020|-0.4889|-0.44|306M|305.63M|2020-05-07|May 07, 2020|03/2020|-0.78|-0.74|303.2M|305.07M|2020-03-05|Mar 05, 2020|12/2019|-0.57|-0.47|307.84M|304.51M
2021-12-25 14:46:17|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US09075A1088|900|Bioventus Inc Stock Price Today   BVS Live Ticker - Investing.com|1.05B|1050000000|13.98|288,530|-|10.74-19.94|13.81-14.28|13.74|75224819|-|29.05|399.08M|399080000|0.48|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||8|2021-11-09|Nov 09, 2021|09/2021|0.25|0.1405|108.89M|102.39M|2021-08-10|Aug 10, 2021|06/2021|0.16|0.1366|109.82M|100.97M|2021-05-12|May 12, 2021|03/2021|0.86|0.78|81.8M|81.89M|2021-05-12|May 12, 2021|12/2020|0.86|0.23|81.78M|98.08M|2021-01-20|Jan 20, 2021|09/2019|0.07|--|82.24M|--|2021-01-20|Jan 20, 2021|09/2020|0.05|--|85.91M|--|2020-10-06|Oct 06, 2020|06/2019|-0.1|--|160.3M|--|2020-10-06|Oct 06, 2020|06/2020|0.02|--|136.7M|--
2021-12-25 14:46:21|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US4195961010|2766|Haverty Furniture Stock Price Today   HVT Live Ticker - Investing.com|544M|544000000|30.51|229,047|7.54%|27-52.84|30.45-31.29|30.84|17819534|1.39|6.52|988.15M|988150000|4.68|1.00|3.33%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.31|1.19|260.4M|263.63M|2021-07-27|Jul 27, 2021|06/2021|1.21|0.765|249.99M|217.51M|2021-04-27|Apr 27, 2021|03/2021|1.04|0.41|236.5M|200.57M|2021-02-17|Feb 17, 2021|12/2020|1.37|0.88|241.34M|235.08M|2020-10-28|Oct 28, 2020|09/2020|0.97|0.585|217.51M|217.5M|2020-08-10|Aug 10, 2020|06/2020|-0.52|-0.49|109.97M|110M|2020-05-21|May 21, 2020|03/2020|0.09|-0.32|179.43M|148.65M|2020-02-18|Feb 18, 2020|12/2019|0.4|0.36|213.84M|210.91M
2021-12-25 14:46:24|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US8585861003|2293|Stepan Stock Price Today   SCL Live Ticker - Investing.com|2.68B|2680000000|119.78|75,934|1.8%|109.08-139.3|119.14-120.46|119.61|22415796|0.71|18.47|2.23B|2230000000|6.49|1.34|1.15%|Feb 24, 2022|2022-02-24||||||||||34|2021-10-20|Oct 20, 2021|09/2021|1.57|1.39|602.69M|540.25M|2021-07-28|Jul 28, 2021|06/2021|1.81|1.84|595.51M|545.43M|2021-04-27|Apr 27, 2021|03/2021|1.82|1.43|537.74M|508.07M|2021-02-18|Feb 18, 2021|12/2020|1.42|1.08|494.7M|456.2M|2020-10-21|Oct 21, 2020|09/2020|1.56|1.4|464.5M|455.5M|2020-07-22|Jul 22, 2020|06/2020|1.65|1.2|460.55M|437.5M|2020-04-21|Apr 21, 2020|03/2020|1.04|0.78|450M|448.83M|2020-02-20|Feb 20, 2020|12/2019|1.1|0.88|444.99M|441.65M
2021-12-25 14:46:26|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US28036F1057|30|Edgewise Therapeutics Inc Stock Price Today   EWTX Live Ticker - Investing.com|790.21M|790210000|16.03|225,585|-|13.19-40.49|15.03-16.27|15.37|49295840|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-0.26|-0.2133|0.00|0.00|2021-08-09|Aug 09, 2021|06/2020|-0.08|--|--|--|2021-08-09|Aug 09, 2021|06/2021|-0.21|-0.1725|0.00|0.00|2021-05-13|May 13, 2021|03/2020|-0.07|--|--|--|2021-05-13|May 13, 2021|03/2021|-4.37|-4.37|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|0.00|--|0.00|--||
2021-12-25 14:46:29|01931|1167330|/equities/neogames-sa|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|LU2263803020|153|Neogames SA Stock Price Today   NGMS Live Ticker - Investing.com|724.79M|724790000|28.40|120,585|-19.89%|24.53-73.54|26.96-28.56|27.04|25520666|-|50.86|52.22M|52220000|0.56|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||6|2021-11-10|Nov 10, 2021|09/2021|0.06|0.0787|11.97M|17.83M|2021-08-11|Aug 11, 2021|06/2021|0.1|0.1184|12.89M|18.16M|2021-05-13|May 13, 2021|03/2021|0.15|0.0782|21.6M|15.65M|2021-03-10|Mar 10, 2021|12/2020|0.1|0.0754|18.49M|16.35M|2020-12-02|Dec 02, 2020|09/2020|0.0947|--|15.55M|--|2020-11-02|Nov 02, 2020|09/2019|-0.02|--|24.11M|--||
2021-12-25 14:46:32|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US1140821000|10|NTN Buzztime Stock Price Today   BTX Live Ticker - Investing.com|259.7M|259700000|4.99|544,823|15.78%|3.59-80.67|4.75-5.02|4.87|52043818|4.57|-|1.18M|1180000|-2.37|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||26|2021-11-09|Nov 09, 2021|09/2021|-1.7|-0.08|--|--|2021-08-16|Aug 16, 2021|06/2021|-0.24|--|--|--|2021-05-13|May 13, 2021|03/2021|0.02|--|--|--|2021-03-10|Mar 10, 2021|12/2020|0.1|--|1.18M|--|2020-11-13|Nov 13, 2020|09/2020|0.02|--|1.48M|--|2020-08-07|Aug 07, 2020|06/2020|0.02|--|754.0K|--|2020-05-19|May 19, 2020|03/2020|0.02|--|2.39M|--|2020-03-17|Mar 17, 2020|12/2019|-0.45|0.01|5.17M|6.2M
2021-12-25 14:46:35|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US03676C1009|69|Anterix Inc Stock Price Today   ATEX Live Ticker - Investing.com|1.1B|1100000000|60.11|78,462|51.83%|32.1-66.55|59.71-60.56|60.35|18366428|0.46|-|780K|780000|-2.66|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||26|2021-11-03|Nov 03, 2021|09/2021|-0.67|-0.6167|182K|91K|2021-08-11|Aug 11, 2021|06/2021|-0.67|-0.59|182K|146K|2021-06-15|Jun 15, 2021|03/2021|-0.62|-0.636|181K|202.5K|2021-02-08|Feb 08, 2021|12/2020|-0.69|-0.72|236K|207K|2020-11-16|Nov 16, 2020|09/2020|-0.94|-0.6858|248K|501K|2020-08-11|Aug 11, 2020|06/2020|-0.88|-0.78|256K|219.67K|2020-04-20|Apr 20, 2020|03/2020|-0.52|-0.51|361K|331.5K|2020-02-19|Feb 19, 2020|12/2019|-0.52|-0.73|361K|458K
2021-12-25 14:46:41|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US45827U1097|749|Intapp Inc Stock Price Today   INTA Live Ticker - Investing.com|1.52B|1520000000|24.99|152,429|-|20.5-40.91|24.03-25.33|25|60989119|-|-|123.45M|123450000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.04|-0.07|62.19M|57.01M|2021-09-08|Sep 08, 2021|06/2021|-0.19|-0.3857|61.26M|54.43M|2021-06-24|Jun 24, 2021|03/2020|-0.2|--|47.55M|--|2021-06-24|Jun 24, 2021|06/2020|-0.2|--|47.55M|--|2021-06-02|Jun 02, 2021|03/2021|-0.15|--|55.62M|--|||
2021-12-25 14:46:44|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US87164F1057|43|Syndax Pharmaceuticals Inc Stock Price Today   SNDX Live Ticker - Investing.com|1.22B|1220000000|22.47|599,386|-7.15%|13.04-25.68|21.77-22.7|21.71|54074206|1.53|-|13.52M|13520000|-1.82|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||23|2021-11-15|Nov 15, 2021|09/2021|-0.4|-0.1628|12.38M|29.41M|2021-08-09|Aug 09, 2021|06/2021|-0.44|-0.7145|379K|225K|2021-05-11|May 11, 2021|03/2021|-0.54|-0.6488|379K|225K|2021-03-08|Mar 08, 2021|12/2020|-0.44|-0.4871|380K|100K|2020-11-02|Nov 02, 2020|09/2020|-0.46|-0.4374|379K|200K|2020-08-06|Aug 06, 2020|06/2020|-0.42|-0.45|379K|390K|2020-05-07|May 07, 2020|03/2020|-0.56|-0.5|379K|384.75K|2020-03-03|Mar 03, 2020|12/2019|-0.44|-0.43|380K|364.5K
2021-12-25 14:46:48|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US03209R1032|1980|Amphastar P Stock Price Today   AMPH Live Ticker - Investing.com|1.08B|1080000000|22.59|182,519|18.03%|16.91-22.95|22.57-22.95|22.71|47849145|0.7|31.23|412.8M|412800000|0.72|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||29|2021-11-08|Nov 08, 2021|09/2021|0.46|0.24|112.2M|103.25M|2021-08-09|Aug 09, 2021|06/2021|0.16|0.21|101.66M|101.3M|2021-05-06|May 06, 2021|03/2021|0.27|0.1843|103.02M|96.87M|2021-03-15|Mar 15, 2021|12/2020|0.16|0.1371|95.92M|88.94M|2020-11-06|Nov 06, 2020|09/2020|0.15|0.14|83.43M|91.23M|2020-08-06|Aug 06, 2020|06/2020|0.16|0.14|85.81M|86.73M|2020-05-07|May 07, 2020|03/2020|0.17|0.09|84.69M|82.9M|2020-03-12|Mar 12, 2020|12/2019|0.07|0.08|83.38M|81.81M
2021-12-25 14:46:50|01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US90041T1088|237|Turning Point Therapeutics Inc Stock Price Today   TPTX Live Ticker - Investing.com|2.46B|2460000000|49.80|537,458|-61.72%|34.58-141.3|49.29-52.23|50.63|49479508|-|-|30.82M|30820000|-4.23|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||14|2021-11-09|Nov 09, 2021|09/2021|-1.34|-1.27|460K|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.14|-1.21|5.16M|0.00|2021-05-05|May 05, 2021|03/2021|-0.73|-0.607|25.21M|19.44M|2021-03-01|Mar 01, 2021|12/2020|-1.02|-0.925|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.42|-0.792|25M|11.11M|2020-08-10|Aug 10, 2020|06/2020|-0.82|-0.89|0.00|--|2020-05-12|May 12, 2020|03/2020|-1.69|-0.66|0.00|--|2020-03-16|Mar 16, 2020|12/2019|-0.58|-0.64|0.00|--
2021-12-25 14:46:53|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US3596641098|480|Fulgent Genetics Inc Stock Price Today   FLGT Live Ticker - Investing.com|2.99B|2990000000|100.21|469,459|118.94%|42.52-189.88|98.94-103.91|104.16|29831451|1.34|5.21|1.04B|1040000000|19.24|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-11-09|Nov 09, 2021|09/2021|4.05|3.25|227.9M|264M|2021-08-09|Aug 09, 2021|06/2021|2.55|2.76|153.62M|197.34M|2021-05-06|May 06, 2021|03/2021|6.59|5.86|359.43M|321.51M|2021-03-04|Mar 04, 2021|12/2020|6.2|3.94|294.98M|199.46M|2020-11-09|Nov 09, 2020|09/2020|2.08|0.5513|101.72M|48.46M|2020-08-04|Aug 04, 2020|06/2020|0.17|-0.04|17.27M|10.02M|2020-05-04|May 04, 2020|03/2020|-0.03|0.02|7.75M|7.74M|2020-03-10|Mar 10, 2020|12/2019|0.04|0.02|8.39M|8.51M
2021-12-25 14:46:55|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US00972D1054|380|Akebia Ther Stock Price Today   AKBA Live Ticker - Investing.com|442.65M|442650000|2.530|2,540,083|-13.36%|2.22-5.12|2.47-2.57|2.48|174960413|1.54|-|210.67M|210670000|-1.91|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||30|2021-11-04|Nov 04, 2021|09/2021|-0.34|-0.32|48.76M|49.62M|2021-08-05|Aug 05, 2021|06/2021|-0.51|-0.3391|52.91M|52.31M|2021-05-10|May 10, 2021|03/2021|-0.45|-0.3688|52.3M|42.32M|2021-02-25|Feb 25, 2021|12/2020|-0.6|-0.3971|56.7M|51.1M|2020-11-05|Nov 05, 2020|09/2020|-0.42|-0.1688|59.99M|84.9M|2020-08-10|Aug 10, 2020|06/2020|-1.28|-0.48|90.14M|74.18M|2020-05-05|May 05, 2020|03/2020|-0.47|-0.62|88.48M|77.48M|2020-03-10|Mar 10, 2020|12/2019|-0.79|-0.47|69.56M|93.15M
2021-12-25 14:47:00|01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US42726M1062|1246|Heritage-Crystal Clean Stock Price Today   HCCI Live Ticker - Investing.com|756.86M|756860000|31.29|67,458|54.9%|19.85-36.29|30.95-31.38|30.96|24188476|1.25|15.29|477.86M|477860000|2.05|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.79|0.58|123.18M|117.32M|2021-07-28|Jul 28, 2021|06/2021|0.64|0.3775|117.28M|107.26M|2021-05-04|May 04, 2021|03/2021|0.39|0.19|105.38M|103.01M|2021-03-01|Mar 01, 2021|12/2020|0.23|0.175|132.04M|119.94M|2020-10-14|Oct 14, 2020|09/2020|0.17|-0.165|87.13M|86.52M|2020-07-22|Jul 22, 2020|06/2020|-0.11|-0.15|79.52M|70.09M|2020-04-29|Apr 29, 2020|03/2020|0.23|0.11|107.26M|104.34M|2020-03-02|Mar 02, 2020|12/2019|-0.09|0.32|138.81M|133.77M
2021-12-25 14:47:02|01941|1056452|/equities/casa-systems|R2000GROWTH||USD|Information Technology|Communications Equipment|United States|US14713L1026|993|Casa Systems Inc Stock Price Today   CASA Live Ticker - Investing.com|470.45M|470450000|5.470|302,978|-17.62%|4.59-13.15|5.38-5.558|5.42|86006357|1.05|18.86|416.76M|416760000|0.29|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||17|2021-11-02|Nov 02, 2021|09/2021|-0.05|0.0355|99.22M|106.45M|2021-07-29|Jul 29, 2021|06/2021|0.01|0.014|92.73M|90.53M|2021-04-29|Apr 29, 2021|03/2021|0.11|0.0143|104.28M|94.14M|2021-02-18|Feb 18, 2021|12/2020|0.27|0.1086|120.53M|107.7M|2020-10-28|Oct 28, 2020|09/2020|0.07|0.0363|105.75M|91.64M|2020-07-30|Jul 30, 2020|06/2020|0.01|-0.03|83.35M|77.25M|2020-04-30|Apr 30, 2020|03/2020|-0.07|-0.05|83.62M|72.13M|2020-02-20|Feb 20, 2020|12/2019|0.15|0.00|112.89M|108.35M
2021-12-25 14:47:05|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45258J1025|68|Immunovant Inc Stock Price Today   IMVT Live Ticker - Investing.com|915.4M|915400000|7.96|590,166|-84.01%|6.69-50.9|7.76-8.08|7.79|115000246|-|-|-|-|-1.27|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||11|2021-11-05|Nov 05, 2021|09/2021|-0.35|-0.2629|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.31|-0.31|0.00|0.00|2021-06-01|Jun 01, 2021|03/2021|-0.29|-0.3275|0.00|0.00|2021-02-16|Feb 16, 2021|12/2020|-0.2587|-0.2532|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.25|-0.312|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.38|-0.33|0.00|--|2020-06-29|Jun 29, 2020|03/2020|-0.38|-0.41|0.00|--|2020-02-26|Feb 26, 2020|12/2019|-0.28|--|0.00|--
2021-12-25 14:47:08|01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US12477X1063|99|Cai Stock Price Today   CAI Live Ticker - Investing.com|962.84M|962840000|56.00|115,231|81.52%|30.12-56.22|55.98-56.01|55.99|17193489|1.37|6.06|331.64M|331640000|9.24|1.20|2.14%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.04|2.79|100.8M|100.8M|2021-08-11|Aug 11, 2021|06/2021|2.04|1.98|85.7M|83.45M|2021-04-29|Apr 29, 2021|03/2021|1.85|1.66|80.8M|82.68M|2021-02-16|Feb 16, 2021|12/2020|1.76|1.13|81.57M|82.14M|2020-10-29|Oct 29, 2020|09/2020|1.04|0.88|79.05M|76.75M|2020-08-06|Aug 06, 2020|06/2020|0.78|0.45|75.73M|103.05M|2020-05-05|May 05, 2020|03/2020|0.67|0.53|105.02M|99.5M|2020-03-05|Mar 05, 2020|12/2019|0.54|0.69|103.42M|107.33M
2021-12-25 14:47:11|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US0028962076|20550|Abercrombie Stock Price Today   ANF Live Ticker - Investing.com|1.94B|1940000000|34.36|1,659,576|71.03%|19.64-48.97|33.86-34.73|34.2|56493566|1.73|7.78|3.67B|3670000000|4.42|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||31|2021-11-23|Nov 23, 2021|10/2021|0.86|0.6607|905.16M|895.17M|2021-08-26|Aug 26, 2021|07/2021|1.7|0.7672|864.85M|879.18M|2021-05-26|May 26, 2021|04/2021|0.67|-0.3944|781.41M|687.31M|2021-03-02|Mar 02, 2021|01/2021|1.5|1.22|1.12B|1.12B|2020-11-24|Nov 24, 2020|10/2020|0.76|0.044|819.65M|739.36M|2020-08-27|Aug 27, 2020|07/2020|0.23|-0.83|698.33M|658.42M|2020-05-28|May 28, 2020|04/2020|-3.29|-1.39|485.36M|497.33M|2020-03-04|Mar 04, 2020|01/2020|1.31|1.23|1.18B|1.17B
2021-12-25 14:47:13|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US82900L1026|263|Simplicity Stock Price Today   SMPL Live Ticker - Investing.com|3.92B|3920000000|40.77|391,925|36.4%|26.79-41.35|39.87-40.91|40.04|96032207|1.06|101.02|1.01B|1010000000|0.4|N/A|N/A|Jan 05, 2022|2022-01-05||||||||||18|2021-10-22|Oct 22, 2021|08/2021|0.29|0.2543|259.85M|255.43M|2021-07-01|Jul 01, 2021|05/2021|0.43|0.2832|284M|244.27M|2021-04-07|Apr 07, 2021|02/2021|0.25|0.225|230.61M|229.18M|2021-01-06|Jan 06, 2021|11/2020|0.29|0.2058|231.15M|209.72M|2020-10-26|Oct 26, 2020|08/2020|0.2|0.1608|222.29M|205.44M|2020-07-08|Jul 08, 2020|05/2020|0.26|0.16|215.1M|208.1M|2020-04-06|Apr 06, 2020|02/2020|0.23|0.17|227.1M|220.89M|2020-01-09|Jan 09, 2020|11/2019|0.22|0.2|152.15M|161.71M
2021-12-25 14:47:17|01946|15435|/equities/apricus-biosciences|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US81577F1093|15|Apricus Biosciences Stock Price Today   SEEL Live Ticker - Investing.com|180.4M|180400000|1.710|3,725,217|-0.58%|1.3-6.6|1.615-1.72|1.65|105495057|2.77|-|-|-|-0.6|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.11|-0.1033|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.1|-0.105|0.00|0.00|2021-05-07|May 07, 2021|03/2021|-0.28|-0.2133|0.00|0.00|2021-03-05|Mar 05, 2021|12/2020|-0.12|-0.08|0.00|0.00|2020-10-29|Oct 29, 2020|09/2020|-0.09|-0.08|0.00|0.00|2020-08-07|Aug 07, 2020|06/2020|-0.08|-0.1|0.00|--|2020-05-01|May 01, 2020|03/2020|-0.14|-0.14|0.00|--|2020-03-18|Mar 18, 2020|12/2019|-0.455|-0.39|0.00|--
2021-12-25 14:47:20|01947|102913|/equities/quotient-limited|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|JE00BLG2ZQ72|433|Quotient Ltd Stock Price Today   QTNT Live Ticker - Investing.com|254.71M|254710000|2.490|884,196|-56.39%|1.69-6.42|2.3-2.52|2.29|102293271|2.38|-|36.95M|36950000|-1.24|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||29|2021-11-15|Nov 15, 2021|09/2021|-0.28|-0.2533|9.47M|8.88M|2021-08-05|Aug 05, 2021|06/2021|-0.24|-0.265|9.09M|9.25M|2021-06-01|Jun 01, 2021|03/2021|-0.38|-0.38|9.64M|8.78M|2021-02-01|Feb 01, 2021|12/2020|-0.29|-0.2875|8.75M|8.3M|2020-11-02|Nov 02, 2020|09/2020|-0.18|-0.33|16.07M|7.88M|2020-08-03|Aug 03, 2020|06/2020|-0.32|-0.33|8.92M|8.65M|2020-06-09|Jun 09, 2020|03/2020|-0.31|-0.34|8.7M|7.93M|2020-01-30|Jan 30, 2020|12/2019|-0.37|-0.39|7.94M|7.23M
2021-12-25 14:47:22|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE||USD|Capital Goods|Construction Services|United States|US87265H1095|1163|TRI Pointe Homes Inc Stock Price Today   TPH Live Ticker - Investing.com|3B|3000000000|26.95|1,082,928|51.32%|16.59-28.28|26.92-27.32|27.13|111138337|1.47|7.31|3.83B|3830000000|3.68|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.17|0.8644|1.03B|928.55M|2021-07-22|Jul 22, 2021|06/2021|1|0.8389|1.02B|997.31M|2021-04-22|Apr 22, 2021|03/2021|0.59|0.4689|718.86M|734.87M|2021-02-18|Feb 18, 2021|12/2020|0.92|0.6663|1.06B|951.66M|2020-10-22|Oct 22, 2020|09/2020|0.61|0.4363|829.91M|731.87M|2020-07-24|Jul 24, 2020|06/2020|0.43|0.34|767.81M|708.97M|2020-04-23|Apr 23, 2020|03/2020|0.24|0.17|595.46M|566.16M|2020-02-18|Feb 18, 2020|12/2019|0.85|0.71|1.14B|1.09B
2021-12-25 14:47:26|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US04744L1061|97|Athersys Stock Price Today   ATHX Live Ticker - Investing.com|234.36M|234360000|0.9963|1,715,863|-47.01%|0.92-3.03|0.9557-1.01|0.9601|235235247|-1.58|-|6.06M|6060000|-0.41|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||32|2021-11-15|Nov 15, 2021|09/2021|-0.07|-0.095|4.79M|62.5K|2021-08-09|Aug 09, 2021|06/2021|-0.1|-0.1|125K|62.5K|2021-05-06|May 06, 2021|03/2021|-0.13|-0.095|1.27M|1.27M|2021-03-25|Mar 25, 2021|12/2020|-0.11|-0.115|1.27M|102.8K|2020-11-09|Nov 09, 2020|09/2020|-0.11|-0.09|86K|251.77K|2020-08-10|Aug 10, 2020|06/2020|-0.1|-0.08|84K|2M|2020-05-07|May 07, 2020|03/2020|-0.1|-0.08|125K|125K|2020-03-16|Mar 16, 2020|12/2019|-0.06|-0.08|287K|786.5K
2021-12-25 14:47:29|01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US08180D1063|1200|Benefitfocus Inc Stock Price Today   BNFT Live Ticker - Investing.com|358.71M|358710000|10.73|179,916|-23.3%|9.87-17.58|10.59-10.79|10.71|33430384|1.65|-|264.22M|264220000|-1.16|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.19|-0.2438|62.03M|59M|2021-08-03|Aug 03, 2021|06/2021|-0.18|-0.13|60.9M|59.22M|2021-05-04|May 04, 2021|03/2021|0.01|-0.112|65.06M|60.27M|2021-03-08|Mar 08, 2021|12/2020|0.18|0.0467|76.23M|74.83M|2020-11-05|Nov 05, 2020|09/2020|-0.08|-0.1429|63.58M|61.02M|2020-08-05|Aug 05, 2020|06/2020|-0.26|-0.25|62.17M|56.01M|2020-05-06|May 06, 2020|03/2020|-0.21|-0.26|66.15M|67.66M|2020-03-03|Mar 03, 2020|12/2019|0.06|-0.05|87.14M|87.29M
2021-12-25 14:47:32|01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45665G3039|23|Infinity Stock Price Today   INFI Live Ticker - Investing.com|226.99M|226990000|2.550|1,697,176|21.43%|1.48-5.96|2.5-2.61|2.55|89015398|1.97|-|1.85M|1850000|-0.57|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.12|-0.1382|428K|393.43K|2021-07-27|Jul 27, 2021|06/2021|-0.13|-0.1357|512K|239.43K|2021-05-13|May 13, 2021|03/2021|-0.15|-0.125|467K|1.28M|2021-03-16|Mar 16, 2021|12/2020|-0.17|-0.1567|429K|275.83K|2020-11-09|Nov 09, 2020|09/2020|-0.16|-0.16|496K|0.00|2020-07-30|Jul 30, 2020|06/2020|-0.16|-0.19|360K|160.6K|2020-05-11|May 11, 2020|03/2020|-0.19|-0.13|428K|158.6K|2020-03-03|Mar 03, 2020|12/2019|-0.21|-0.19|309K|178K
2021-12-25 14:47:35|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US01644J1088|609|Alkami Technology Inc Stock Price Today   ALKT Live Ticker - Investing.com|1.74B|1740000000|19.71|435,358|-|17.32-49.07|19.63-20.2|19.92|88147853|-|-|138.66M|138660000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-04|Nov 04, 2021|09/2021|-0.13|-0.0866|39.76M|38.66M|2021-08-04|Aug 04, 2021|06/2021|-0.15|-0.0918|36.7M|34.6M|2021-05-11|May 11, 2021|03/2021|-0.09|-0.1167|33.26M|32.42M|2021-04-15|Apr 15, 2021|06/2020|-0.09|--|26.67M|--|2021-04-15|Apr 15, 2021|09/2020|-0.31|--|28.94M|--|2021-03-03|Mar 03, 2021|12/2020|-0.15|--|33.31M|--||
2021-12-25 14:47:37|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US45828L1089|651|Integral Ad Science Holding LLC Stock Price Today   IAS Live Ticker - Investing.com|3.37B|3370000000|21.87|392,971|-|16.23-29.68|21.25-22.32|21.62|153940553|-|-|221.04M|221040000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.06|-0.0571|79.01M|75.46M|2021-08-12|Aug 12, 2021|06/2021|-0.26|-0.0375|75.08M|70.72M|2021-06-25|Jun 25, 2021|03/2020|-0.1|--|54.04M|--|2021-06-25|Jun 25, 2021|12/2020|-0.02|--|66.95M|--|2021-06-02|Jun 02, 2021|03/2021|-0.02|--|67M|--|||
2021-12-25 14:47:39|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US55083R1041|189|Lyell Immunopharma Inc Stock Price Today   LYEL Live Ticker - Investing.com|1.97B|1970000000|8.21|464,518|-|6.9-19.84|7.46-8.49|7.49|240471497|-|-|15.58M|15580000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-12|Nov 12, 2021|09/2021|-0.2042|-0.47|2.76M|2.88M|2021-08-18|Aug 18, 2021|06/2021|-1.47|-0.375|2.63M|2.31M|2021-06-09|Jun 09, 2021|03/2020|-0.12|--|1.26M|--|2021-06-02|Jun 02, 2021|03/2021|-2.45|--|2.45M|--|2021-05-25|May 25, 2021|12/2020|-0.84|--|7.76M|--|||
2021-12-25 14:47:43|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US87990A1060|100|Tenaya Therapeutics Inc Stock Price Today   TNYA Live Ticker - Investing.com|881.77M|881770000|21.36|103,677|-|15.35-32|20.91-22.87|20.99|41281210|-|-|-|-|-1.64|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-10|Nov 10, 2021|09/2020|-0.26|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.68|-0.4867|0.00|0.00|2021-09-08|Sep 08, 2021|06/2020|-0.22|--|--|--|2021-09-08|Sep 08, 2021|06/2021|-13.26|-0.5267|0.00|0.00|2021-07-30|Jul 30, 2021|03/2020|-0.23|--|--|--|2021-07-30|Jul 30, 2021|12/2020|-0.98|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.4|--|0.00|--|
2021-12-25 14:47:46|01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45114M1099|22|Icosavax Inc Stock Price Today   ICVX Live Ticker - Investing.com|903.43M|903430000|23.14|104,829|-|19.14-49.99|21.64-23.58|22.49|39041805|-|-|7.35M|7350000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-15|Nov 15, 2021|09/2021|-1.3|-0.4867|1.83M|2.6M|2021-09-13|Sep 13, 2021|06/2021|-2.86|-0.895|1.9M|1.55M|2021-07-30|Jul 30, 2021|03/2020|-0.09|--|1.62M|--|2021-07-30|Jul 30, 2021|12/2020|-0.5|--|1.62M|--|2021-06-02|Jun 02, 2021|03/2021|-0.51|--|2M|--|||
2021-12-25 14:47:47|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US50101L1061|21000|Krispy Kreme Inc Stock Price Today   DNUT Live Ticker - Investing.com|2.83B|2830000000|16.91|1,124,139|-|12.63-21.69|15.82-17.07|15.9|167250735|-|-|2.14B|2140000000|-|0.14|0.83%|Feb 24, 2022|2022-02-24||||||||||5|2021-11-09|Nov 09, 2021|09/2021|0.06|0.0617|342.8M|337.66M|2021-08-18|Aug 18, 2021|06/2020|-0.08|--|245.0M|--|2021-08-17|Aug 17, 2021|06/2021|0.13|0.1342|349.19M|333.36M|2021-07-02|Jul 02, 2021|12/2020|-0.02|--|321.8M|--|2021-06-02|Jun 02, 2021|03/2021|0.13|--|321.81M|--|||
2021-12-25 14:47:50|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US03828A1016|27|Applied Therapeutics Inc Stock Price Today   APLT Live Ticker - Investing.com|257.96M|257960000|9.84|91,596|-55.87%|8.76-29.8|9.12-10.08|9.45|26215514|-|-|-|-|-4.13|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||12|2021-11-12|Nov 12, 2021|09/2021|-1.09|-1.15|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.99|-1.13|0.00|0.00|2021-05-11|May 11, 2021|03/2021|-1|-1.01|0.00|0.00|2021-03-18|Mar 18, 2021|12/2020|-1.05|-1.07|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-1.33|-1.02|0.00|0.00|2020-08-11|Aug 11, 2020|06/2020|-1.27|-0.69|0.00|--|2020-05-11|May 11, 2020|03/2020|-0.59|-0.82|0.00|--|2020-03-13|Mar 13, 2020|12/2019|-0.74|-0.65|0.00|--
2021-12-25 14:47:53|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Household Products|United States|US1535271068|6500|Central Garden&amp;Pet Stock Price Today   CENT Live Ticker - Investing.com|2.84B|2840000000|51.51|63,130|40.01%|36.71-62.91|51.31-51.78|51.29|55149270|0.54|18.81|3.3B|3300000000|2.74|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||31|2021-11-22|Nov 22, 2021|09/2021|-0.06|-0.2425|739.13M|729.03M|2021-08-04|Aug 04, 2021|06/2021|1.37|1.01|1.04B|954.2M|2021-05-05|May 05, 2021|03/2021|1.32|1.1|935.25M|874.87M|2021-02-03|Feb 03, 2021|12/2020|0.29|0.015|592.23M|555.53M|2020-11-23|Nov 23, 2020|09/2020|0.24|-0.04|675.97M|596.73M|2020-08-05|Aug 05, 2020|06/2020|1.32|0.83|833.48M|727.67M|2020-05-06|May 06, 2020|03/2020|0.78|0.74|703.23M|693.23M|2020-02-05|Feb 05, 2020|12/2019|-0.08|-0.12|482.83M|474.77M
2021-12-25 14:47:56|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US00430H1023|224|Accelerate Diagnostics Stock Price Today   AXDX Live Ticker - Investing.com|357.38M|357380000|5.130|460,524|-33.72%|4.01-15.6|5.06-5.2|5.19|69664392|1.8|-|11.55M|11550000|-1.25|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||24|2021-11-09|Nov 09, 2021|09/2021|-0.15|-0.3246|3.12M|3.61M|2021-08-05|Aug 05, 2021|06/2021|-0.36|-0.33|2.8M|3.06M|2021-05-06|May 06, 2021|03/2021|-0.259|-0.33|2.52M|3.24M|2021-02-23|Feb 23, 2021|12/2020|-0.33|-0.3219|3.1M|4.12M|2020-11-05|Nov 05, 2020|09/2020|-0.33|-0.3333|3.59M|3.27M|2020-08-06|Aug 06, 2020|06/2020|-0.2887|-0.34|2.13M|2.47M|2020-05-07|May 07, 2020|03/2020|-0.39|-0.39|2.3M|2.27M|2020-02-27|Feb 27, 2020|12/2019|-0.39|-0.41|3.5M|4.68M
2021-12-25 14:47:59|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US68621T1025|749|Origin Bancorp Inc Stock Price Today   OBNK Live Ticker - Investing.com|996.23M|996230000|42.40|45,419|53.57%|27.05-47.58|41.97-42.5|41.91|23496058|1.1|10.23|147.76M|147760000|4.14|0.52|1.21%|Jan 26, 2022|2022-01-26||||||||||19|2021-10-27|Oct 27, 2021|09/2021|1.14|0.982|68.46M|68.2M|2021-07-28|Jul 28, 2021|06/2021|1.17|0.986|66.73M|69.82M|2021-04-28|Apr 28, 2021|03/2021|1.08|0.906|72.37M|69.31M|2021-01-27|Jan 27, 2021|12/2020|0.75|0.7|67.2M|66.42M|2020-10-28|Oct 28, 2020|09/2020|0.56|0.508|68.67M|66.16M|2020-07-22|Jul 22, 2020|06/2020|0.21|0.2|65.37M|57.73M|2020-04-22|Apr 22, 2020|03/2020|0.03|0.4|54.95M|54.69M|2020-01-22|Jan 22, 2020|12/2019|0.55|0.58|54.91M|56.54M
2021-12-25 14:48:03|01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US30607B1098|12|Falcon Minerals Corp Class A Stock Price Today   FLMN Live Ticker - Investing.com|404.24M|404240000|4.680|690,632|44%|3-6.58|4.62-4.729|4.64|86376740|1.8|40.23|57.37M|57370000|0.12|0.62|13.81%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.11|0.083|19.21M|18.83M|2021-08-04|Aug 04, 2021|06/2021|0.07|0.0801|16.16M|18.55M|2021-05-05|May 05, 2021|03/2021|-0.03|0.035|12.5M|11.69M|2021-03-03|Mar 03, 2021|12/2020|0.01|0.0303|9.5M|10.61M|2020-11-04|Nov 04, 2020|09/2020|0.01|0.0255|9.67M|9.8M|2020-08-05|Aug 05, 2020|06/2020|-0.01|-0.00|6.12M|6.24M|2020-05-07|May 07, 2020|03/2020|0.05|0.06|13.6M|14.11M|2020-03-09|Mar 09, 2020|12/2019|0.05|0.06|13.05M|14.64M
2021-12-25 14:48:06|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH||USD|Healthcare|Biotechnology &amp; Drugs|United States|US6085501095|253|Threshold Stock Price Today   MTEM Live Ticker - Investing.com|222.97M|222970000|3.960|291,208|-60.48%|3.44-15.19|3.78-4.08|3.78|56305049|1.1|-|24.23M|24230000|-1.9|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||33|2021-11-15|Nov 15, 2021|09/2021|-0.54|-0.4501|2.38M|8.7M|2021-08-12|Aug 12, 2021|06/2021|-0.28|-0.3037|15.13M|16.8M|2021-05-13|May 13, 2021|03/2021|-0.51|0.3075|3.22M|35.15M|2021-03-18|Mar 18, 2021|12/2020|-0.57|-0.4265|3.5M|7.54M|2020-11-05|Nov 05, 2020|09/2020|-0.47|-0.57|4.3M|5.8M|2020-08-06|Aug 06, 2020|06/2020|-0.68|-0.42|6.91M|7.02M|2020-05-11|May 11, 2020|03/2020|-0.48|-0.3|4.14M|9.88M|2020-03-12|Mar 12, 2020|12/2019|-0.41|-0.36|6.2M|4.61M
2021-12-25 14:48:09|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US8860292064|2311|Dex Stock Price Today   THRY Live Ticker - Investing.com|1.35B|1350000000|39.74|376,865|245.57%|11.35-41.75|37.68-40|37.63|33966497|-|6.63|1.12B|1120000000|5.99|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-11-11|Nov 11, 2021|09/2021|0.95|0.52|297M|262.53M|2021-08-11|Aug 11, 2021|06/2021|0.66|1.22|291.05M|286.53M|2021-06-02|Jun 02, 2021|03/2021|1.13|1.07|280.61M|280.6M|2021-03-03|Mar 03, 2021|12/2020|3.31|0.26|246.9M|237.45M|2020-10-27|Oct 27, 2020|09/2020|0.00|--|240.3M|--|2020-09-02|Sep 02, 2020|06/2020|0.33|--|303.6M|--|2020-05-06|May 06, 2020|03/2020|0.81|--|318.6M|--|2020-03-12|Mar 12, 2020|12/2019|0.82|--|1.42B|--
2021-12-25 14:48:12|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US8292261091|11600|Sinclair Stock Price Today   SBGI Live Ticker - Investing.com|2.01B|2010000000|26.59|647,820|-14.91%|22.44-39.6|26.53-27.2|26.77|75538307|1.43|11.57|6.17B|6170000000|2.3|0.80|3.18%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.25|-0.8614|1.54B|1.58B|2021-08-04|Aug 04, 2021|06/2021|-4.41|-4.34|1.61B|1.61B|2021-05-05|May 05, 2021|03/2021|-0.16|-1.83|1.51B|1.48B|2021-02-24|Feb 24, 2021|12/2020|6.27|4.98|1.51B|1.51B|2020-11-04|Nov 04, 2020|09/2020|-42.66|-3.17|1.54B|1.5B|2020-08-05|Aug 05, 2020|06/2020|3.12|4.87|1.28B|1.41B|2020-05-06|May 06, 2020|03/2020|1.35|0.04|1.61B|1.65B|2020-02-26|Feb 26, 2020|12/2019|0.47|1.02|1.62B|1.62B
2021-12-25 14:48:15|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US74065P1012|113|Prelude Therapeutics Inc Stock Price Today   PRLD Live Ticker - Investing.com|636.71M|636710000|13.73|550,298|-84.56%|10.96-95.38|13.3-14.15|13.27|46373387|-|-|-|-|-2.24|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||7|2021-11-12|Nov 12, 2021|09/2021|-0.66|-0.625|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.58|-0.494|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|-0.47|-0.452|0.00|0.00|2021-03-16|Mar 16, 2021|12/2020|-0.45|-0.4933|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-5.25|-0.43|0.00|0.00|2020-09-04|Sep 04, 2020|06/2019|-2.53|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-5.5|--|0.00|--|
2021-12-25 14:48:19|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US4042511000|7500|HNI Stock Price Today   HNI Live Ticker - Investing.com|1.79B|1790000000|41.14|209,420|14.82%|32.22-46.93|41-41.84|40.84|43559359|0.95|24.32|2.14B|2140000000|1.69|1.24|3.03%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.43|0.43|586.7M|592.14M|2021-07-29|Jul 29, 2021|06/2021|0.4|0.2167|510.46M|493.43M|2021-04-29|Apr 29, 2021|03/2021|0.36|0.0933|484.29M|458.91M|2021-03-01|Mar 01, 2021|12/2020|0.66|0.5967|562.14M|572.83M|2020-10-19|Oct 19, 2020|09/2020|0.71|0.4633|507.06M|506.03M|2020-07-22|Jul 22, 2020|06/2020|0.2|-0.31|417.46M|379.94M|2020-04-22|Apr 22, 2020|03/2020|0.21|-0.06|468.7M|476.51M|2020-02-19|Feb 19, 2020|12/2019|1.12|1.06|616.1M|626.24M
2021-12-25 14:48:23|01968|30748|/equities/envirostar|R2000GROWTH||USD|Industrials|Trading Companies &amp; Distributors|United States|US26929N1028|526|EnviroStarm Stock Price Today   EVI Live Ticker - Investing.com|417.28M|417280000|31.88|18,375|6.3%|23.92-44.49|30.5-34.03|30.8|13089002|0.71|44.88|247.86M|247860000|0.71|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||19|2021-11-09|Nov 09, 2021|09/2021|0.15|--|63.74M|--|2021-09-13|Sep 13, 2021|06/2021|0.49|--|64.55M|--|2021-05-10|May 10, 2021|03/2021|0.04|--|62.41M|--|2021-02-09|Feb 09, 2021|12/2020|0.04|--|57.17M|--|2020-11-09|Nov 09, 2020|09/2020|0.04|--|57.88M|--|2020-09-14|Sep 14, 2020|06/2020|-0|--|54.42M|--|2020-05-11|May 11, 2020|03/2020|0.00|--|59.04M|--|2020-02-10|Feb 10, 2020|12/2019|0.02|--|66.66M|--
2021-12-25 14:48:26|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US4586653044|3742|Interface Inc Stock Price Today   TILE Live Ticker - Investing.com|932.48M|932480000|15.79|274,634|61.78%|9.68-18.03|15.6-16.13|15.83|59054937|1.87|17.53|1.14B|1140000000|0.9|0.04|0.27%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.29|0.275|312.71M|316.15M|2021-08-06|Aug 06, 2021|06/2021|0.3|0.2675|294.79M|291.82M|2021-05-07|May 07, 2021|03/2021|0.17|0.0425|253.26M|252.38M|2021-03-02|Mar 02, 2021|12/2020|0.27|0.25|276.95M|278.73M|2020-11-06|Nov 06, 2020|09/2020|0.28|0.205|278.64M|271.89M|2020-08-07|Aug 07, 2020|06/2020|0.27|0.07|259.5M|252.67M|2020-05-08|May 08, 2020|03/2020|0.32|0.2|288.17M|298.4M|2020-02-26|Feb 26, 2020|12/2019|0.46|0.41|339.48M|344.7M
2021-12-25 14:48:28|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US87650L1035|20|Tarsus Pharmaceuticals Inc Stock Price Today   TARS Live Ticker - Investing.com|536.15M|536150000|25.93|30,074|-41.08%|21-49.37|25.54-25.93|25.75|20676992|-|-|90.12M|90120000|-0.54|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-09|Nov 09, 2021|09/2021|-0.76|-0.4174|1.24M|5.33M|2021-08-04|Aug 04, 2021|06/2021|0.29|-0.46|22.02M|4.53M|2021-05-11|May 11, 2021|03/2021|0.475|-0.2509|33.43M|3.33M|2021-03-31|Mar 31, 2021|12/2020|-0.68|-0.68|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-2.11|-0.5475|0.00|0.00|2020-10-09|Oct 09, 2020|06/2019|-0.14|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-0.1949|--|0.00|--|
2021-12-25 14:48:31|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US2963151046|2761|ESCO Technologies Stock Price Today   ESE Live Ticker - Investing.com|2.26B|2260000000|86.66|119,370|-14.5%|75.19-115.84|85.65-86.77|86.06|26101172|1.07|35.81|878.39M|878390000|2.42|0.32|0.37%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.85|0.7767|205.48M|201.18M|2021-08-09|Aug 09, 2021|06/2021|0.67|0.82|181.39M|192.31M|2021-05-04|May 04, 2021|03/2021|0.59|0.55|166.64M|169.83M|2021-02-08|Feb 08, 2021|12/2020|0.55|0.4467|162.95M|164.95M|2020-11-19|Nov 19, 2020|09/2020|0.9|0.7567|208.03M|188.71M|2020-08-10|Aug 10, 2020|06/2020|0.76|0.49|172.67M|172.5M|2020-05-06|May 06, 2020|03/2020|0.68|0.57|180.49M|180.52M|2020-02-04|Feb 04, 2020|12/2019|0.43|0.4|171.73M|166.85M
2021-12-25 14:48:34|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US92731L1061|28|Vincerx Pharma Inc Stock Price Today   VINC Live Ticker - Investing.com|210.21M|210210000|10.00|77,762|-48.88%|8.82-26.75|9.72-10.59|10.3|21021075|-|-|-|-|-4.79|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||8|2021-11-12|Nov 12, 2021|09/2021|-1.39|-0.848|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.3|0.00|--|2021-06-02|Jun 02, 2021|03/2021|-0.46|-0.4|0.00|--|2021-03-22|Mar 22, 2021|12/2020|-2.04|--|--|--|2020-11-10|Nov 10, 2020|09/2020|-0.26|--|--|--|2020-09-23|Sep 23, 2020|06/2020|-0.07|--|--|--|2020-05-06|May 06, 2020|03/2020|-0.01|--|--|--|2020-03-03|Mar 03, 2020|12/2019|-0|--|--|--
2021-12-25 14:48:38|01973|24440|/equities/chase|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US16150R1041|661|Chase Stock Price Today   CCF Live Ticker - Investing.com|933.57M|933570000|99.08|16,123|-7.62%|93-123.13|98.82-100.47|99.32|9411959|0.64|20.96|293.34M|293340000|4.73|1.00|1.00%|Jan 06, 2022|2022-01-06||||||||||32|2021-11-15|Nov 15, 2021|08/2021|1.12|--|78.12M|--|2021-07-12|Jul 12, 2021|05/2021|1.5|--|79.59M|--|2021-04-08|Apr 08, 2021|02/2021|0.97|--|68.45M|--|2021-01-07|Jan 07, 2021|11/2020|1.14|--|67.18M|--|2020-11-12|Nov 12, 2020|08/2020|0.83|--|63.91M|--|2020-07-08|Jul 08, 2020|05/2020|1.04|--|64.87M|--|2020-04-09|Apr 09, 2020|02/2020|0.83|--|65.58M|--|2020-01-14|Jan 14, 2020|11/2019|0.77|--|66.80M|--
2021-12-25 14:48:42|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US6247581084|3400|Mueller Water Products Stock Price Today   MWA Live Ticker - Investing.com|2.21B|2210000000|14.12|1,076,622|16.31%|11.77-17.37|14.09-14.22|14|156851845|1.35|31.94|1.11B|1110000000|0.44|0.23|1.68%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.12|0.1875|295.6M|296.19M|2021-08-04|Aug 04, 2021|06/2021|0.18|0.1588|310.5M|268.94M|2021-05-03|May 03, 2021|03/2021|0.14|0.1238|267.5M|247.7M|2021-02-03|Feb 03, 2021|12/2020|0.11|0.085|237.4M|216.88M|2020-11-09|Nov 09, 2020|09/2020|0.17|0.1513|265.3M|259.84M|2020-08-05|Aug 05, 2020|06/2020|0.11|0.09|228.5M|211.27M|2020-05-04|May 04, 2020|03/2020|0.15|0.12|257.7M|240.67M|2020-02-04|Feb 04, 2020|12/2019|0.08|0.07|212.6M|204.41M
2021-12-25 14:48:45|01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH||USD|Financial|Capital Markets|United States|US74731Q1031|121|Pzena Investment Management Stock Price Today   PZN Live Ticker - Investing.com|690.68M|690680000|9.57|54,715|30.2%|6.91-12.13|9.47-9.78|9.6|72171490|1.32|9.77|188.23M|188230000|0.98|0.12|1.33%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.27|--|51.6M|--|2021-07-20|Jul 20, 2021|06/2021|0.25|--|50.88M|--|2021-04-20|Apr 20, 2021|03/2021|0.24|--|45.87M|--|2021-02-02|Feb 02, 2021|12/2020|0.05|0.2|39.86M|--|2020-10-20|Oct 20, 2020|09/2020|0.16|0.2|33.95M|--|2020-07-28|Jul 28, 2020|06/2020|0.13|0.19|30.13M|--|2020-04-21|Apr 21, 2020|03/2020|0.00|0.19|34.68M|--|2020-02-04|Feb 04, 2020|12/2019|0.2|0.19|38.43M|41M
2021-12-25 14:48:47|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US4491091074|91|Hyliion Holdings Corp Stock Price Today   HYLN Live Ticker - Investing.com|1.16B|1160000000|6.69|2,879,846|-60.88%|5.57-22.25|6.17-6.82|6.19|173313427|-|2.59|-|-|2.58|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||11|2021-11-10|Nov 10, 2021|09/2021|-0.15|-0.2358|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.13|-0.2117|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.1|-0.1921|0.00|373.33K|2021-02-23|Feb 23, 2021|12/2020|-0.13|-0.37|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.46|-0.41|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|-0.17|--|0.00|--|2020-05-07|May 07, 2020|03/2020|0.01|--|--|--|2020-03-23|Mar 23, 2020|12/2019|0.02|--|--|--
2021-12-25 14:48:50|01977|1172723|/equities/ftc-solar|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US30320C1036|216|FTC Solar Inc Stock Price Today   FTCI Live Ticker - Investing.com|639.08M|639080000|7.52|1,011,160|-|6.22-15.46|7.31-7.68|7.6|84984645|-|-|234.51M|234510000|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||4|2021-11-10|Nov 10, 2021|09/2021|-0.17|-0.1888|52.99M|59.24M|2021-08-11|Aug 11, 2021|06/2021|-0.21|-0.1276|50.11M|43.69M|2021-06-08|Jun 08, 2021|03/2021|-0.1|-0.1025|65.7M|65.7M|2021-03-03|Mar 03, 2021|12/2020|-0.06|--|--|--||||
2021-12-25 14:48:53|01978|977675|/equities/oncobiologics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US69012T2069|8|OUTLOOK THERAPEUTICS INC Stock Price Today   OTLK Live Ticker - Investing.com|309.48M|309480000|1.380|1,329,195|-10.97%|0.929-4.25|1.35-1.4|1.39|224260602|0.88|-|-|-|-0.36|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||21|2021-12-22|Dec 22, 2021|09/2021|-0.08|-0.0633|0.00|300K|2021-08-13|Aug 13, 2021|06/2021|-0.07|-0.07|0.00|0.00|2021-05-14|May 14, 2021|03/2021|-0.09|-0.0967|0.00|0.00|2021-02-16|Feb 16, 2021|12/2020|-0.11|-0.08|0.00|0.00|2020-12-23|Dec 23, 2020|09/2020|0.05|-0.094|0.00|162.5K|2020-08-14|Aug 14, 2020|06/2020|-0.03|-0.1|0.00|216.67K|2020-05-15|May 15, 2020|03/2020|-0.13|-0.14|0.00|162.5K|2020-02-14|Feb 14, 2020|12/2019|-0.28|-0.22|0.00|333.33K
2021-12-25 14:48:56|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US4830077040|3900|Kaiser Stock Price Today   KALU Live Ticker - Investing.com|1.52B|1520000000|96.26|109,947|0.64%|84.78-141.07|94.9-96.67|95.01|15783317|1.22|-|2.09B|2090000000|-0.91|2.88|3.09%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.57|1.32|750.6M|782.96M|2021-07-21|Jul 21, 2021|06/2021|1|1.65|741M|622.25M|2021-04-28|Apr 28, 2021|03/2021|0.64|0.5955|324M|337.18M|2021-02-24|Feb 24, 2021|12/2020|0.35|0.2788|272M|261.03M|2020-10-21|Oct 21, 2020|09/2020|0.33|0.1836|255.7M|253.28M|2020-07-22|Jul 22, 2020|06/2020|0.36|0.22|276M|266.2M|2020-04-22|Apr 22, 2020|03/2020|1.9|1.9|369.65M|369.3M|2020-02-19|Feb 19, 2020|12/2019|1.79|1.73|369M|372.07M
2021-12-25 14:48:58|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US47103J1051|28|Janux Therapeutics Inc Stock Price Today   JANX Live Ticker - Investing.com|892.15M|892150000|21.44|102,011|-|14.39-37.99|20.15-22.61|20.21|41611510|-|-|2.02M|2020000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.26|-0.1767|1.16M|133.33K|2021-08-10|Aug 10, 2021|06/2020|-2.76|--|380.0K|--|2021-08-10|Aug 10, 2021|06/2021|-0.62|-0.14|491K|133.33K|2021-06-11|Jun 11, 2021|03/2020|-0.04|--|380.0K|--|2021-06-11|Jun 11, 2021|12/2020|-0.17|--|380.0K|--|2021-06-02|Jun 02, 2021|03/2021|-2.02|--|390K|--||
2021-12-25 14:49:01|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US92511W1080|29|Verrica Pharmaceuticals Inc Stock Price Today   VRCA Live Ticker - Investing.com|259.5M|259500000|9.43|68,179|-21.42%|8.51-18.42|9.12-9.52|9.3|27519053|2.07|-|12M|12000000|-1.45|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-12|Nov 12, 2021|09/2021|-0.47|-0.51|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.43|-0.414|0.00|200K|2021-05-07|May 07, 2021|03/2021|-0.04|-0.3475|12M|12M|2021-03-04|Mar 04, 2021|12/2020|-0.52|-0.4175|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.42|-0.43|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-0.38|-0.45|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.39|-0.38|0.00|--|2020-03-13|Mar 13, 2020|12/2019|-0.31|-0.3|2.1M|--
2021-12-25 14:49:04|01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US73939C1062|2605|Powerschool Holdings Inc Stock Price Today   PWSC Live Ticker - Investing.com|3.41B|3410000000|17.24|594,713|-|16.28-36.56|16.95-17.45|17.35|197846521|-|-|528.59M|528590000|-0.2|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2021|0.1906|0.1626|148.95M|142.2M|2021-09-09|Sep 09, 2021|06/2021|0.1797|0.1652|145.4M|142.83M|2021-06-02|Jun 02, 2021|03/2021|0.2162|--|118.12M|--|2021-04-06|Apr 06, 2021|03/2020|-0.09|--|100.1M|--|2021-04-06|Apr 06, 2021|06/2020|-0.06|--|103.1M|--|2021-04-06|Apr 06, 2021|09/2020|--|--|115.6M|--||
2021-12-25 14:49:07|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US3830821043|1150|Gorman-Rupp Stock Price Today   GRC Live Ticker - Investing.com|1.16B|1160000000|44.28|54,545|36.62%|30.35-47.12|43.72-44.54|43.71|26126640|0.52|38.40|366.66M|366660000|1.15|0.68|1.47%|Feb 04, 2022|2022-02-04||||||||||29|2021-10-29|Oct 29, 2021|09/2021|0.43|0.34|102.11M|95.21M|2021-07-23|Jul 23, 2021|06/2021|0.32|0.29|93.02M|88.39M|2021-04-22|Apr 22, 2021|03/2021|0.32|0.28|89.03M|87.09M|2021-02-05|Feb 05, 2021|12/2020|0.27|0.3|82.5M|89.27M|2020-10-23|Oct 23, 2020|09/2020|0.31|0.28|88.98M|87.38M|2020-07-24|Jul 24, 2020|06/2020|0.28|0.19|85.81M|81.25M|2020-04-23|Apr 23, 2020|03/2020|0.25|0.34|91.67M|99.77M|2020-02-07|Feb 07, 2020|12/2019|0.36|0.34|93.69M|99.02M
2021-12-25 14:49:10|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|SG9999014716|219|Wave Life Sciences Ltd Stock Price Today   WVE Live Ticker - Investing.com|217.68M|217680000|3.700|456,026|-58.47%|3.1-12.17|3.49-3.75|3.56|58832518|0.52|-|48.64M|48640000|-2.35|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||23|2021-11-10|Nov 10, 2021|09/2021|-0.12|-0.6014|36.42M|10.36M|2021-08-05|Aug 05, 2021|06/2021|-0.78|-0.6157|2.78M|9.79M|2021-05-13|May 13, 2021|03/2021|-0.86|-0.5857|0.00|10.08M|2021-03-04|Mar 04, 2021|12/2020|-0.59|-0.5975|9.44M|9.75M|2020-11-09|Nov 09, 2020|09/2020|-0.86|-0.6943|3.45M|12.63M|2020-08-10|Aug 10, 2020|06/2020|-1.15|-1|3.03M|6.37M|2020-05-11|May 11, 2020|03/2020|-1.38|-1.25|4.16M|5.9M|2020-03-02|Mar 02, 2020|12/2019|-1.65|-1.46|2.4M|5.31M
2021-12-25 14:49:13|01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US6048711039|281|MISONIX Stock Price Today   MSON Live Ticker - Investing.com|462.52M|462520000|26.54|57,364|104.31%|11.14-26.99|25.08-26.56|26.54|17427170|1.37|-|74.04M|74040000|-0.84|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||32|2021-11-11|Nov 11, 2021|09/2021|-0.208|-0.244|19.75M|19.33M|2021-09-02|Sep 02, 2021|06/2021|-0.26|-0.2236|19.69M|19.05M|2021-05-06|May 06, 2021|03/2021|-0.22|-0.2619|18.35M|18.06M|2021-02-04|Feb 04, 2021|12/2020|-0.07|-0.2948|18.26M|16.94M|2020-11-05|Nov 05, 2020|09/2020|-0.29|-0.3019|17.74M|17.34M|2020-09-03|Sep 03, 2020|06/2020|-0.5|-0.48|13.71M|9.51M|2020-05-11|May 11, 2020|03/2020|-0.34|-0.3|17.9M|18.57M|2020-02-05|Feb 05, 2020|12/2019|-0.33|-0.25|19.72M|19.4M
2021-12-25 14:49:16|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US68989M1036|200|Ouster Inc Stock Price Today   OUST Live Ticker - Investing.com|923.23M|923230000|5.38|2,048,016|-66.89%|5.22-16.96|5.23-5.45|5.31|171604276|-|-|40.62M|40620000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-08|Nov 08, 2021|09/2021|-0.1463|-0.1463|7.76M|8.9M|2021-08-09|Aug 09, 2021|06/2021|-0.21|-0.0975|7.36M|7.1M|2021-07-12|Jul 12, 2021|03/2020|-0.12|--|2.30M|--|2021-05-06|May 06, 2021|03/2021|-0.0955|-0.175|6.6M|7.2M|2021-03-03|Mar 03, 2021|12/2020|-0.43|--|6.4M|--|2020-11-13|Nov 13, 2020|09/2020|-0.01|--|6.61M|--|2020-08-04|Aug 04, 2020|06/2020|-0|--|6.61M|--|
2021-12-25 14:49:20|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US26443V1017|2004|Duluth Holdings Inc Stock Price Today   DLTH Live Ticker - Investing.com|500.57M|500570000|15.14|144,730|35.06%|10.31-20.78|14.95-15.32|15.01|33062518|0.85|14.60|683.79M|683790000|1.04|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||26|2021-12-02|Dec 02, 2021|10/2021|0.09|-0.19|145.28M|142.5M|2021-09-02|Sep 02, 2021|07/2021|0.27|0.05|149.13M|142.7M|2021-06-03|Jun 03, 2021|04/2021|0.02|-0.2033|133.42M|125.87M|2021-03-18|Mar 18, 2021|01/2021|0.67|0.7233|255.96M|274.07M|2020-12-03|Dec 03, 2020|10/2020|0.03|-0.02|135.53M|136.1M|2020-09-03|Sep 03, 2020|07/2020|0.18|0.02|137.38M|118.55M|2020-06-04|Jun 04, 2020|04/2020|-0.47|-0.43|109.92M|91.95M|2020-03-19|Mar 19, 2020|01/2020|0.75|0.79|259.65M|262.58M
2021-12-25 14:49:23|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE||USD|Communication Services|Interactive Media &amp; Services|United States|US5314651028|2396|Liberty Tri Stock Price Today   LTRPA Live Ticker - Investing.com|185.75M|185750000|2.460|775,525|-33.51%|2.01-7.74|2.38-2.49|2.4|75506275|2.6|-|777M|777000000|-5.12|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||27|2021-11-08|Nov 08, 2021|09/2021|0.94|-0.25|303M|--|2021-08-05|Aug 05, 2021|06/2021|1.96|-0.37|235M|--|2021-05-07|May 07, 2021|03/2021|-6.13|-0.45|123M|--|2021-02-19|Feb 19, 2021|12/2020|-1.88|-0.45|116M|379M|2020-11-05|Nov 05, 2020|09/2020|-0.45|0.1|151M|473M|2020-08-06|Aug 06, 2020|06/2020|-2.51|0.1|59M|455M|2020-05-11|May 11, 2020|03/2020|-0.33|-0.17|278M|377M|2020-02-19|Feb 19, 2020|12/2019|-0.52|-0.22|334M|332M
2021-12-25 14:49:27|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE||USD|Financial|Insurance|United States|BMG5005R1079|683|James River Group Holdings Ltd Stock Price Today   JRVR Live Ticker - Investing.com|1.01B|1010000000|27.14|367,577|-44.46%|24.43-56.1|26.69-27.26|26.46|37291149|0.41|-|759.73M|759730000|-4.07|1.20|4.62%|Feb 24, 2022|2022-02-24||||||||||28|2021-11-02|Nov 02, 2021|09/2021|-0.7185|-0.6458|346.6M|351.43M|2021-08-04|Aug 04, 2021|06/2021|0.5418|0.5163|380.15M|362.9M|2021-05-05|May 05, 2021|03/2021|-3.54|0.591|373.26M|330.53M|2021-02-25|Feb 25, 2021|12/2020|-0.9442|-0.3625|359.67M|332.2M|2020-10-28|Oct 28, 2020|09/2020|0.56|0.4976|311.85M|318.3M|2020-07-29|Jul 29, 2020|06/2020|0.5676|0.48|301.64M|287.97M|2020-04-29|Apr 29, 2020|03/2020|0.5014|0.46|283.84M|249.23M|2020-02-20|Feb 20, 2020|12/2019|0.7605|0.75|375.17M|360M
2021-12-25 14:49:29|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US55910K1088|73|Magenta Therapeutics Inc Stock Price Today   MGTA Live Ticker - Investing.com|297.23M|297230000|5.10|168,106|-33.77%|4.62-14.2|4.96-5.2|5.03|58279853|2.02|-|-|-|-1.35|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||17|2021-11-04|Nov 04, 2021|09/2021|-0.3|-0.3285|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.32|-0.3725|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.36|-0.388|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.38|-0.388|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.37|-0.43|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.48|-0.54|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.51|-0.6|0.00|--|2020-03-03|Mar 03, 2020|12/2019|-0.59|-0.58|0.00|--
2021-12-25 14:49:32|01991|1166960|/equities/eargo-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US2700871096|238|Eargo Inc Stock Price Today   EAR Live Ticker - Investing.com|206.92M|206920000|5.27|2,178,701|-90.2%|4.49-76.75|4.86-5.32|5|39262887|-|-|85.5M|85500000|-1.16|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||8|2021-11-25|Nov 25, 2021|09/2021|-0.39|-0.4233|23.5M|23.75M|2021-08-12|Aug 12, 2021|06/2021|-0.36|-0.2575|22.9M|21.98M|2021-05-12|May 12, 2021|03/2021|-0.22|-0.2574|22M|20.07M|2021-02-25|Feb 25, 2021|12/2020|-0.3|-0.3|22.4M|22.4M|2020-11-19|Nov 19, 2020|09/2020|-0.18|-0.3379|18.2M|18.14M|2020-09-25|Sep 25, 2020|06/2019|-0.36|--|22.18M|--|2020-09-02|Sep 02, 2020|06/2020|-0.15|--|15.9M|--|2019-12-23|Dec 23, 2019|09/2019|-0.36|--|22.18M|--
2021-12-25 14:49:34|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Technology|United States|US34630N1063|18|Jubilee4 Gold Stock Price Today   FORA Live Ticker - Investing.com|287.41M|287410000|9.23|42,092|30.37%|7-45|8.6-9.43|8.62|31139083|-|-|11.67M|11670000|-0.6|N/A|N/A|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.22|--|4.96M|--|2021-08-16|Aug 16, 2021|06/2021|-0.23|--|4.55M|--|2021-05-17|May 17, 2021|03/2021|-0.19|--|1.62M|--|2021-03-31|Mar 31, 2021|12/2020|-0.38|--|544.9K|--|2020-11-13|Nov 13, 2020|09/2020|-0.36|--|2.89M|--|2020-08-14|Aug 14, 2020|06/2020|-0.03|--|4.76M|--|2020-05-15|May 15, 2020|03/2020|-0.03|--|4.55M|--|2020-03-30|Mar 30, 2020|12/2019|-0.02|--|4.28M|--
2021-12-25 14:49:37|01993|1050112|/equities/celcuity|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US15102K1007|30|Celcuity LLC Stock Price Today   CELC Live Ticker - Investing.com|208.57M|208570000|13.98|45,859|35.73%|8.75-33.01|13.74-14.78|14.1|14918887|1.5|-|-|-|-2.02|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-0.35|-0.306|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.11|-0.2767|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.21|-0.215|0.00|0.00|2021-02-16|Feb 16, 2021|12/2020|-0.21|-0.225|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.2|-0.22|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.17|-0.19|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.17|-0.19|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.14|-0.19|0.00|7.46M
2021-12-25 14:49:42|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US15136A1025|0|Centennial Resource Development Inc Stock Price Today   CDEV Live Ticker - Investing.com|1.75B|1750000000|6.170|6,805,904|278.53%|1.45-8.29|6.115-6.28|6.25|284091997|6.08|-|861.55M|861550000|-0.42|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.12|0.1965|288.51M|248.4M|2021-08-03|Aug 03, 2021|06/2021|-0.09|0.0736|232.58M|195.04M|2021-05-04|May 04, 2021|03/2021|-0.12|0.0022|192.39M|155.3M|2021-02-23|Feb 23, 2021|12/2020|-0.0483|-0.0789|148.08M|142.29M|2020-11-02|Nov 02, 2020|09/2020|-0.2075|-0.1913|116.58M|115M|2020-08-03|Aug 03, 2020|06/2020|-0.3225|-0.26|90.51M|85.05M|2020-05-04|May 04, 2020|03/2020|-0.0424|-0.07|192.77M|195.57M|2020-02-24|Feb 24, 2020|12/2019|0.0311|0.05|256.39M|242.57M
2021-12-25 14:49:44|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45783C1018|382|Instil Bio Inc Stock Price Today   TIL Live Ticker - Investing.com|2.08B|2080000000|16.13|539,180|-|14.42-29.49|15.27-16.38|15.38|128926778|-|-|-|-|-0.92|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-12-01|Dec 01, 2021|09/2021|-0.325|-0.314|0.00|0.00|2021-11-15|Nov 15, 2021|09/2020|-0.43|--|52.00K|--|2021-08-18|Aug 18, 2021|06/2021|-0.27|-0.2275|0.00|0.00|2021-08-12|Aug 12, 2021|06/2020|-0.07|--|42.00K|--|2021-05-13|May 13, 2021|03/2020|-0.03|--|44.00K|--|2021-05-13|May 13, 2021|03/2021|-0.41|-0.66|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.15|--|--|--|
2021-12-25 14:49:47|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45166A1025|83|Ideaya Biosciences Inc Stock Price Today   IDYA Live Ticker - Investing.com|899.51M|899510000|23.37|324,995|81.16%|12.4-28|23.2-23.84|23.29|38490018|-|-|35.56M|35560000|-1.1|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||15|2021-11-15|Nov 15, 2021|09/2021|-0.31|-0.3026|8.98M|8.55M|2021-08-10|Aug 10, 2021|06/2021|-0.33|-0.07|8.76M|14.24M|2021-05-10|May 10, 2021|03/2021|-0.28|-0.2969|7.25M|7.48M|2021-03-23|Mar 23, 2021|12/2020|-0.18|-0.2994|10.57M|7.92M|2020-11-12|Nov 12, 2020|09/2020|-0.1348|2.93|8.97M|70.56M|2020-08-12|Aug 12, 2020|06/2020|-0.59|1.83|0.00|100M|2020-05-12|May 12, 2020|03/2020|-0.59|-0.58|0.00|--|2020-03-24|Mar 24, 2020|12/2019|-0.53|-0.57|0.00|--
2021-12-25 14:49:50|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US5012701026|1800|Kura Sushi USA Inc Stock Price Today   KRUS Live Ticker - Investing.com|757.15M|757150000|77.97|62,352|311.67%|17.55-81.47|74.28-78.83|77.56|9710849|-|-|64.88M|64880000|-1.22|N/A|N/A|Apr 19, 2022|2022-04-19||||||||||14|2021-11-11|Nov 11, 2021|08/2021|-0.15|-0.28|27.92M|25.05M|2021-07-13|Jul 13, 2021|05/2021|-0.54|-0.5933|18.47M|15.49M|2021-04-13|Apr 13, 2021|02/2021|-0.78|-0.784|9.08M|8.21M|2021-01-11|Jan 11, 2021|11/2020|-0.76|-0.646|9.41M|8.19M|2020-11-16|Nov 16, 2020|08/2020|-0.82|-0.572|5.53M|7.26M|2020-07-14|Jul 14, 2020|05/2020|-1.1|-0.79|2.81M|4.06M|2020-04-14|Apr 14, 2020|02/2020|-0.02|0.03|19.39M|19.53M|2020-01-08|Jan 08, 2020|11/2019|-0.15|-0.03|17.44M|18.82M
2021-12-25 14:49:53|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE||USD|Financial|Consumer Finance|United States|US75902K1060|1542|Regional Management Stock Price Today   RM Live Ticker - Investing.com|566.46M|566460000|57.15|64,506|99.9%|26.61-67.6|56.66-57.7|56.65|9911784|1.29|7.57|406.31M|406310000|7.56|1.00|1.82%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.11|1.56|111.46M|100.53M|2021-08-03|Aug 03, 2021|06/2021|1.87|1.44|99.68M|95.29M|2021-05-04|May 04, 2021|03/2021|2.31|1.17|97.73M|91.79M|2021-02-10|Feb 10, 2021|12/2020|1.28|0.85|97.44M|91.49M|2020-10-29|Oct 29, 2020|09/2020|1.01|0.5533|90.54M|84.85M|2020-08-05|Aug 05, 2020|06/2020|0.68|0.65|89.85M|85.58M|2020-05-06|May 06, 2020|03/2020|-0.56|0.41|96.07M|93.64M|2020-02-25|Feb 25, 2020|12/2019|1.38|1.11|97.98M|90.45M
2021-12-25 14:49:56|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US76129W1053|243|Retractable Stock Price Today   RVP Live Ticker - Investing.com|235M|235000000|6.96|195,918|-38.41%|6.57-21.5|6.83-7.25|7.26|33764283|1.76|5.11|160.93M|160930000|1.37|N/A|N/A|-|1970-01-01||||||||||26|2021-11-16|Nov 16, 2021|09/2021|0.19|--|36.36M|--|2021-08-17|Aug 17, 2021|06/2021|0.31|--|42.50M|--|2021-05-17|May 17, 2021|03/2021|0.52|--|50.07M|--|2021-03-31|Mar 31, 2021|12/2020|0.35|--|32.00M|--|2020-11-18|Nov 18, 2020|09/2020|0.32|--|27.09M|--|2020-08-17|Aug 17, 2020|06/2020|0.11|--|11.57M|--|2020-05-18|May 18, 2020|03/2020|--|--|11.20M|--|2020-04-06|Apr 06, 2020|12/2019|0.05|--|12.63M|--
2021-12-25 14:49:59|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US02156U1016|121|Aterian Inc Stock Price Today   ATER Live Ticker - Investing.com|229.23M|229230000|4.53|9,124,941|-72.86%|3.04-48.99|4.15-4.74|4.27|50602497|-|-|225.94M|225940000|-9.62|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||12|2021-11-08|Nov 08, 2021|09/2021|-3.13|-0.476|68.12M|63.04M|2021-08-09|Aug 09, 2021|06/2021|-1.23|-0.17|68.19M|94.71M|2021-05-06|May 06, 2021|03/2021|-3.15|-0.3133|48.18M|49.56M|2021-03-08|Mar 08, 2021|12/2020|-2.12|-0.3|41.49M|38.85M|2020-11-09|Nov 09, 2020|09/2020|-0.05|-0.2775|58.78M|57.65M|2020-07-30|Jul 30, 2020|06/2020|0.1452|-0.3|59.8M|51.84M|2020-05-11|May 11, 2020|03/2020|-0.5004|-0.4|25.63M|25.46M|2020-03-05|Mar 05, 2020|12/2019|-0.5703|-0.39|25.63M|25.41M
2021-12-25 14:50:01|02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US0758961009|37600|Bed Stock Price Today   BBBY Live Ticker - Investing.com|1.61B|1610000000|15.98|9,194,033|-14.09%|13.38-53.9|15.19-16.06|15.63|100463177|1.74|-|9.18B|9180000000|-1.86|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||25|2021-09-30|Sep 30, 2021|08/2021|0.04|0.5206|1.98B|2.06B|2021-06-30|Jun 30, 2021|05/2021|0.05|0.082|1.95B|1.87B|2021-04-14|Apr 14, 2021|02/2021|0.4|0.3095|2.62B|2.63B|2021-01-07|Jan 07, 2021|11/2020|0.08|0.1894|2.62B|2.75B|2020-10-01|Oct 01, 2020|08/2020|0.5|-0.3044|2.69B|2.63B|2020-07-08|Jul 08, 2020|05/2020|-1.96|-1.27|1.31B|1.39B|2020-04-15|Apr 15, 2020|02/2020|0.38|0.2|3.11B|3.08B|2020-01-08|Jan 08, 2020|11/2019|-0.38|0.02|2.76B|2.85B
2021-12-25 14:50:05|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US74587V1070|267|Puma Biotechnology Inc Stock Price Today   PBYI Live Ticker - Investing.com|141.1M|141100000|3.460|705,833|-69.73%|2.78-14.14|3.26-3.49|3.33|40779030|0.95|-|250.35M|250350000|-1.19|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-1.09|-0.312|46.2M|53.33M|2021-08-05|Aug 05, 2021|06/2021|-0.13|-0.2714|53.4M|53.14M|2021-05-06|May 06, 2021|03/2021|0.4|0.0043|98.2M|66.91M|2021-02-25|Feb 25, 2021|12/2020|-0.38|-0.315|52.6M|52.69M|2020-11-05|Nov 05, 2020|09/2020|-0.79|-0.3939|50.8M|52.97M|2020-08-06|Aug 06, 2020|06/2020|0.08|-0.31|70.6M|57.61M|2020-05-07|May 07, 2020|03/2020|-0.43|-0.77|51.2M|44.42M|2020-02-20|Feb 20, 2020|12/2019|-0.29|-0.49|62.9M|60.17M
2021-12-25 14:50:08|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US29251M1062|141|Enanta Stock Price Today   ENTA Live Ticker - Investing.com|1.55B|1550000000|76.36|199,474|78%|40.32-102|76.04-78|77.36|20324795|0.56|-|97.06M|97060000|-3.91|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-22|Nov 22, 2021|09/2021|-1.22|-1.21|23.58M|26.34M|2021-08-05|Aug 05, 2021|06/2021|-1.19|-1.32|21.62M|21.86M|2021-05-06|May 06, 2021|03/2021|-1.09|-0.9825|20.13M|24.38M|2021-02-08|Feb 08, 2021|12/2020|-0.41|-0.7667|31.74M|27.73M|2020-11-23|Nov 23, 2020|09/2020|-1.46|-0.8925|23.63M|25.55M|2020-08-04|Aug 04, 2020|06/2020|-0.71|-0.85|18.65M|26.32M|2020-05-06|May 06, 2020|03/2020|-0.3|-0.75|27.62M|30.05M|2020-02-06|Feb 06, 2020|12/2019|0.65|0.55|52.57M|58.07M
2021-12-25 14:50:12|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US1439051079|1922|Carriage Services Stock Price Today   CSV Live Ticker - Investing.com|1.04B|1040000000|62.66|159,607|103.18%|30.42-63.9|62.46-63.9|63.08|16652241|0.9|40.96|370.05M|370050000|1.53|0.45|0.84%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.82|0.6|95.04M|84.03M|2021-07-27|Jul 27, 2021|06/2021|0.64|0.4933|88.28M|81.3M|2021-04-21|Apr 21, 2021|03/2021|0.81|0.575|96.64M|83.25M|2021-02-17|Feb 17, 2021|12/2020|0.57|0.485|90.09M|81.23M|2020-10-27|Oct 27, 2020|09/2020|0.51|0.345|84.39M|74.8M|2020-07-28|Jul 28, 2020|06/2020|0.45|0.35|77.48M|72.9M|2020-05-19|May 19, 2020|03/2020|0.35|0.34|77.49M|71.53M|2020-02-19|Feb 19, 2020|12/2019|0.28|0.38|71.15M|71.25M
2021-12-25 14:50:14|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Personal Products|United States|US4383331067|191|Honest Company Inc Stock Price Today   HNST Live Ticker - Investing.com|734.6M|734600000|8.07|1,805,630|-|7.2-23.88|8.01-8.22|8.11|91028488|-|-|316.13M|316130000|-0.54|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-0.06|-0.0587|82.65M|80.5M|2021-08-13|Aug 13, 2021|06/2021|-0.23|-0.1865|74.58M|78.78M|2021-06-16|Jun 16, 2021|03/2021|-0.05|-0.0593|81M|79.26M|2021-04-26|Apr 26, 2021|03/2020|0.01|--|72.37M|--|2021-04-26|Apr 26, 2021|06/2020|-0|--|72.35M|--|2021-04-26|Apr 26, 2021|09/2020|-0.02|--|77.93M|--||
2021-12-25 14:50:18|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US6710441055|6778|OSI Systems Stock Price Today   OSIS Live Ticker - Investing.com|1.66B|1660000000|92.28|94,727|-0.88%|87.97-102.24|88.57-92.53|92.02|17942081|0.7|20.28|1.17B|1170000000|4.55|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.16|1.12|279M|270.4M|2021-08-18|Aug 18, 2021|06/2021|1.54|1.48|332.2M|317.41M|2021-04-29|Apr 29, 2021|03/2021|1.38|1.34|283.79M|291.54M|2021-01-28|Jan 28, 2021|12/2020|1.35|1.14|276M|272.66M|2020-10-29|Oct 29, 2020|09/2020|1.06|0.925|254.91M|252.62M|2020-08-20|Aug 20, 2020|06/2020|1.22|1.1|276.97M|285.13M|2020-04-30|Apr 30, 2020|03/2020|1.2|1.18|292.88M|303.01M|2020-01-28|Jan 28, 2020|12/2019|1.27|1.23|305.34M|316.75M
2021-12-25 14:50:20|02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45250K1079|20|Imago Biosciences Inc Stock Price Today   IMGO Live Ticker - Investing.com|767.47M|767470000|22.89|155,626|-|14.61-35.68|20.67-23.07|21.61|33528718|-|-|-|-|-0.67|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.44|-0.3375|0.00|0.00|2021-08-19|Aug 19, 2021|06/2021|-8.13|-0.3325|0.00|0.00|2021-07-13|Jul 13, 2021|03/2020|-0.14|--|--|--|2021-07-13|Jul 13, 2021|12/2020|-0.58|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.57|--|0.00|--|||
2021-12-25 14:50:23|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Technology|United States|US62548M1009|2400|MultiPlan Corporation Stock Price Today   MPLN Live Ticker - Investing.com|2.82B|2820000000|4.420|5,303,778|-50.5%|3.48-9.69|4.23-4.44|4.29|638276295|-|-|1.76B|1760000000|-0.97|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||7|2021-11-03|Nov 03, 2021|09/2021|0.12|0.0382|288.21M|286.03M|2021-08-05|Aug 05, 2021|06/2021|-0.07|0.0227|276.27M|264.39M|2021-05-13|May 13, 2021|03/2021|0.07|0.0062|254.86M|246.46M|2021-03-10|Mar 10, 2021|12/2020|-0.27|-0.1309|255.3M|242.63M|2020-11-12|Nov 12, 2020|09/2020|0.01|-0.04|223.52M|222.76M|2020-09-02|Sep 02, 2020|06/2020|-0.08|--|206.88M|--|2020-05-12|May 12, 2020|03/2020|0.03|--|937.8M|--|
2021-12-25 14:50:25|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US30322L1017|107|F45 Training Holdings Inc Stock Price Today   FXLV Live Ticker - Investing.com|1B|1000000000|11.07|386,788|-|9.38-17.72|11.04-11.74|11.27|90554571|-|-|154.51M|154510000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-12|Nov 12, 2021|09/2021|-1.52|-0.015|27.18M|30.42M|2021-08-30|Aug 30, 2021|06/2020|0.07|--|17.46M|--|2021-08-26|Aug 26, 2021|06/2021|-0.2866|0.0269|26.83M|24.51M|2021-07-16|Jul 16, 2021|03/2020|-0.01|--|24.84M|--|2021-07-16|Jul 16, 2021|12/2020|-0.28|--|82.31M|--|2021-06-02|Jun 02, 2021|03/2021|-0.12|--|18.2M|--||
2021-12-25 14:50:27|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US61225M1027|94|Monte Rosa Therapeutics Inc Stock Price Today   GLUE Live Ticker - Investing.com|973.83M|973830000|20.94|137,235|-|15.67-45.56|18.93-21.38|19.18|46505914|-|-|-|-|-1.56|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2020|-0.15|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.43|-0.442|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-3.63|-0.4025|0.00|0.00|2021-06-25|Jun 25, 2021|03/2020|-0.1|--|--|--|2021-06-25|Jun 25, 2021|12/2020|-0.81|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-3.06|--|0.00|--||
2021-12-25 14:50:31|02011|1127852|/equities/greenbox-pos|R2000GROWTH||USD|Information Technology|IT Services|United States|US39366L2088|18|Greenbox Pos Stock Price Today   GBOX Live Ticker - Investing.com|211.58M|211580000|4.90|343,151|-5.04%|4.15-20.78|4.62-5.02|4.83|43179241|4.89|-|22.17M|22170000|-0.66|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||17|2021-11-11|Nov 11, 2021|09/2021|-0.14|0.12|8.05M|9.46M|2021-08-12|Aug 12, 2021|06/2021|0.00|0.01|6.38M|4.5M|2021-06-02|Jun 02, 2021|03/2021|-0.38|--|4.75M|--|2021-03-30|Mar 30, 2021|12/2020|-0.14|--|2.99M|--|2020-11-16|Nov 16, 2020|09/2020|-0|--|3.06M|--|2020-08-14|Aug 14, 2020|06/2020|0.03|--|2.29M|--|2020-05-28|May 28, 2020|03/2020|-0.03|--|187.2K|--|2020-05-15|May 15, 2020|12/2019|-0.03|--|10.00M|--
2021-12-25 14:50:34|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US9111631035|28300|United Natural Foods Stock Price Today   UNFI Live Ticker - Investing.com|2.86B|2860000000|49.19|801,644|201.04%|15.53-57.89|48.4-49.92|48.45|58085036|0.93|13.44|27.27B|27270000000|3.66|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-12-08|Dec 08, 2021|10/2021|0.97|0.582|7B|6.79B|2021-09-28|Sep 28, 2021|07/2021|1.18|0.8019|6.74B|6.85B|2021-06-09|Jun 09, 2021|04/2021|0.94|0.878|6.62B|6.79B|2021-03-10|Mar 10, 2021|01/2021|1.25|0.8573|6.89B|6.91B|2020-12-09|Dec 09, 2020|10/2020|0.51|0.7398|6.67B|6.79B|2020-09-28|Sep 28, 2020|07/2020|1.06|0.74|6.75B|6.63B|2020-06-10|Jun 10, 2020|04/2020|1.4|1.2|6.67B|6.58B|2020-03-11|Mar 11, 2020|01/2020|0.32|0.28|6.14B|6.14B
2021-12-25 14:50:37|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US4131601027|1249|Harmonic Stock Price Today   HLIT Live Ticker - Investing.com|1.2B|1200000000|11.690|807,835|62.59%|6.69-11.8|11.48-11.8|11.45|102568369|0.8|165.60|482.88M|482880000|0.07|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.09|0.0317|126.32M|118.62M|2021-08-02|Aug 02, 2021|06/2021|0.05|-0.0014|113.45M|107.59M|2021-05-03|May 03, 2021|03/2021|0.04|0.0314|111.58M|103.3M|2021-02-01|Feb 01, 2021|12/2020|0.2|0.1538|131.53M|126.36M|2020-10-26|Oct 26, 2020|09/2020|0.03|-0.0513|94.89M|82.19M|2020-08-03|Aug 03, 2020|06/2020|-0.06|-0.13|73.99M|69.92M|2020-04-27|Apr 27, 2020|03/2020|-0.1|-0.05|78.42M|85.02M|2020-02-03|Feb 03, 2020|12/2019|0.12|0.08|122.18M|113.07M
2021-12-25 14:50:39|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US29882P1066|120|European Wax Center Inc Stock Price Today   EWCZ Live Ticker - Investing.com|1.98B|1980000000|29.25|269,654|-|18.55-34.67|27.54-29.61|28.12|67804632|-|-|162.89M|162890000|-0.08|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-04|Nov 04, 2021|09/2020|-0.1|--|30.45M|--|2021-11-04|Nov 04, 2021|09/2021|0.1333|0.095|49.01M|48.11M|2021-09-14|Sep 14, 2021|06/2021|0.1552|0.1269|47.9M|47.84M|2021-07-28|Jul 28, 2021|03/2020|0.02|--|32.82M|--|2021-07-28|Jul 28, 2021|03/2021|0.02|--|36.66M|--|2021-07-28|Jul 28, 2021|12/2020|-0.34|--|103.4M|--||
2021-12-25 14:50:42|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US68235C1071|51|OncoCyte Corp Stock Price Today   OCX Live Ticker - Investing.com|212.13M|212130000|2.300|421,028|-2.13%|2.04-6.57|2.25-2.33|2.34|92231437|1.73|-|4.63M|4630000|-0.41|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||23|2021-11-09|Nov 09, 2021|09/2021|-0.15|-0.115|984K|1.75M|2021-08-10|Aug 10, 2021|06/2021|-0.12|-0.1006|2.03M|1.57M|2021-05-17|May 17, 2021|03/2021|-0.05|-0.0987|1.12M|838.02K|2021-03-16|Mar 16, 2021|12/2020|-0.09|-0.1075|503K|807.9K|2020-11-12|Nov 12, 2020|09/2020|-0.1|-0.0967|555K|366.67K|2020-07-29|Jul 29, 2020|06/2020|-0.14|-0.1|143K|47.2K|2020-05-12|May 12, 2020|03/2020|-0.13|-0.11|16K|75K|2020-03-25|Mar 25, 2020|12/2019|-0.15|-0.09|0.00|40K
2021-12-25 14:50:46|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US23954D1090|42|Day One Biopharmaceuticals Inc Stock Price Today   DAWN Live Ticker - Investing.com|980.34M|980340000|15.83|164,483|-|15.16-28.7|15.16-15.89|15.65|61928939|-|-|-|-|-3|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-08|Nov 08, 2021|09/2020|-0.05|--|--|--|2021-11-08|Nov 08, 2021|09/2021|-0.33|-0.2806|0.00|0.00|2021-08-10|Aug 10, 2021|06/2020|-0.03|--|--|--|2021-08-10|Aug 10, 2021|06/2021|-5.04|-0.315|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|-2.58|--|0.00|--|2021-05-26|May 26, 2021|03/2020|-0.03|--|--|--|2021-05-24|May 24, 2021|12/2020|-0.67|--|--|--|
2021-12-25 14:50:49|02017|6428|/equities/novellus-sys|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US02083G1004|57|Novellus Stock Price Today   ALPN Live Ticker - Investing.com|401.78M|401780000|13.750|97,043|-13.52%|7.87-16.191|13.62-14.09|13.72|29220176|1.73|-|24.55M|24550000|-1.76|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||24|2021-11-10|Nov 10, 2021|09/2021|-0.55|0.02|8.52M|21.19M|2021-08-10|Aug 10, 2021|06/2021|-0.46|-0.3433|7.19M|7.77M|2021-05-13|May 13, 2021|03/2021|-0.45|-0.3567|3.2M|6.67M|2021-03-18|Mar 18, 2021|12/2020|-0.27|-0.3117|5.64M|3.1M|2020-11-12|Nov 12, 2020|09/2020|-0.28|-0.2325|1.91M|5.1M|2020-08-11|Aug 11, 2020|06/2020|-0.53|-0.23|688K|2.13M|2020-05-14|May 14, 2020|03/2020|-0.3|-0.47|1.09M|376.67K|2020-03-30|Mar 30, 2020|12/2019|-0.33|-0.59|884K|183.33K
2021-12-25 14:50:51|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US15673T1007|121|Century Therapeutics Inc Stock Price Today   IPSC Live Ticker - Investing.com|992.83M|992830000|18.17|103,932|-|13.08-32.9|15.88-19.39|17.24|54641380|-|-|-|-|-8.14|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-0.48|-0.4|0.00|0.00|2021-08-12|Aug 12, 2021|06/2020|-2.05|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-1.93|-0.4|0.00|0.00|2021-06-21|Jun 21, 2021|03/2020|-1.29|--|--|--|2021-06-21|Jun 21, 2021|12/2020|-7.16|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-2.39|--|0.00|--||
2021-12-25 14:50:54|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US6707031075|36|Nuvalent Inc Stock Price Today   NUVL Live Ticker - Investing.com|928.02M|928020000|19.22|81,606|-|17-40.82|18.76-20.28|19.89|48283969|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.39|-0.2533|0.00|0.00|2021-09-08|Sep 08, 2021|06/2021|-3.17|-0.1967|0.00|0.00|2021-07-07|Jul 07, 2021|03/2020|0.32|--|--|--|2021-07-07|Jul 07, 2021|12/2020|-0.94|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.41|--|0.00|--|||
2021-12-25 14:50:56|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US0051111096|291|Acutus Medical Inc Stock Price Today   AFIB Live Ticker - Investing.com|100.35M|100350000|3.59|488,592|-88.82%|2.98-34.35|3.42-3.63|3.46|27952948|-|-|15.47M|15470000|-4.05|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||9|2021-11-11|Nov 11, 2021|09/2021|-0.87|-0.8389|4.6M|5.38M|2021-08-12|Aug 12, 2021|06/2021|-0.89|-0.9745|4.71M|4.36M|2021-05-12|May 12, 2021|03/2021|-0.97|-0.95|3.59M|2.79M|2021-03-18|Mar 18, 2021|12/2020|-0.89|-0.7229|2.57M|3.61M|2020-11-12|Nov 12, 2020|09/2020|-0.91|-0.96|3.17M|3.03M|2020-09-17|Sep 17, 2020|06/2020|-32.24|-1.03|1.13M|1.09M|2020-07-15|Jul 15, 2020|03/2019|-0.6|--|787.0K|--|2020-06-03|Jun 03, 2020|03/2020|-1.05|--|1.6M|--
2021-12-25 14:50:59|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US5288723027|78|Lexicon Stock Price Today   LXRX Live Ticker - Investing.com|649.19M|649190000|4.360|736,125|24.93%|3.18-9.65|4.13-4.4|4.2|148895707|1.42|-|480K|480000|-0.47|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.16|-0.1776|23K|0.00|2021-07-30|Jul 30, 2021|06/2021|-0.13|-0.1597|234K|13.5K|2021-05-06|May 06, 2021|03/2021|-0.15|-0.1574|27K|2.24M|2021-03-10|Mar 10, 2021|12/2020|-0.04|-0.2766|199K|66.67K|2020-10-29|Oct 29, 2020|09/2020|0.71|0.3671|139.45M|91.34M|2020-07-30|Jul 30, 2020|06/2020|-0.65|-0.61|9.16M|8.84M|2020-04-27|Apr 27, 2020|03/2020|-0.63|-0.69|8M|7.78M|2020-03-12|Mar 12, 2020|12/2019|-0.48|-0.77|8.73M|10.26M
2021-12-25 14:51:01|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US23204X1037|380|Custom Truck One Source Inc Stock Price Today   CTOS Live Ticker - Investing.com|1.99B|1990000000|8.040|511,648|11.05%|6.09-11.36|7.7-8.04|7.69|246995048|0.25|-|893.97M|893970000|-1.34|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||14|2021-11-09|Nov 09, 2021|09/2021|-0.08|-0.025|357.31M|324.45M|2021-08-12|Aug 12, 2021|06/2021|-0.53|0.0292|375.11M|319.75M|2021-05-12|May 12, 2021|03/2021|-0.57|-0.22|78.3M|76.7M|2021-03-09|Mar 09, 2021|12/2020|-0.15|-0.185|83.26M|74.55M|2020-11-09|Nov 09, 2020|09/2020|0.31|-0.2354|69.26M|71.2M|2020-08-06|Aug 06, 2020|06/2020|-0.27|-0.14|68.48M|86.54M|2020-05-07|May 07, 2020|03/2020|-0.33|-0.03|81.74M|79.25M|2020-03-12|Mar 12, 2020|12/2019|0.06|0.08|77.25M|68M
2021-12-25 14:51:05|02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US35180X1054|6421|JTH Holding Stock Price Today   FRG Live Ticker - Investing.com|2.14B|2140000000|53.01|204,883|85.09%|26.04-55.1|52.72-53.91|52.76|40295469|1.77|-|2.81B|2810000000|-0.44|2.50|4.72%|Jun 15, 2022|2022-06-15||||||||||37|2021-11-02|Nov 02, 2021|09/2021|0.97|0.8043|828.83M|809.39M|2021-11-02|Nov 02, 2021|01/2021|-0.76|--|621.3M|--|2021-08-03|Aug 03, 2021|06/2021|1.16|0.8614|862.76M|795.65M|2021-08-03|Aug 03, 2021|10/2020|-1.41|--|496.3M|--|2021-05-06|May 06, 2021|03/2021|0.9|0.908|621.35M|669.57M|2021-05-06|May 06, 2021|07/2020|-0.22|--|551.0M|--|2021-03-10|Mar 10, 2021|12/2020|-0.0216|0.11|496.32M|498.13M|2020-11-04|Nov 04, 2020|09/2020|-0.1978|0.2175|550.99M|528.18M
2021-12-25 14:51:08|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US3968791083|2|Greenwich Lifesciences Inc Stock Price Today   GLSI Live Ticker - Investing.com|352.76M|352760000|26.88|37,589|-31.57%|19.52-69.77|26.48-28.83|28.99|13123377|-|-|-|-|-0.25|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||11|2021-12-01|Dec 01, 2021|09/2021|-0.07|-0.07|0.00|0.00|2021-09-01|Sep 01, 2021|06/2021|-0.06|-0.06|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|-0.32|-0.32|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.09|-0.93|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.03|--|0.00|--|2020-09-28|Sep 28, 2020|06/2019|-0.22|--|--|--|2020-06-23|Jun 23, 2020|03/2019|-0.01|--|--|--|2020-06-23|Jun 23, 2020|03/2020|-0.02|--|--|--
2021-12-25 14:51:12|02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US1686151028|8250|Chicos FAS Stock Price Today   CHS Live Ticker - Investing.com|606.58M|606580000|4.950|1,952,592|232.21%|1.51-7.29|4.8-5.035|4.97|122542092|1.55|-|2.09B|2090000000|-0.39|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||31|2021-11-30|Nov 30, 2021|10/2021|0.18|-0.025|453.64M|426.1M|2021-08-31|Aug 31, 2021|07/2021|0.21|-0.075|472.06M|407.35M|2021-06-08|Jun 08, 2021|04/2021|-0.08|-0.17|387.96M|320.65M|2021-03-02|Mar 02, 2021|01/2021|-0.36|-0.32|386.2M|447.6M|2020-11-24|Nov 24, 2020|10/2020|-0.42|-0.15|351.42M|374.97M|2020-08-26|Aug 26, 2020|07/2020|-0.4|-0.26|306.17M|346.18M|2020-06-10|Jun 10, 2020|04/2020|-0.61|-0.25|280.26M|330.36M|2020-02-27|Feb 27, 2020|01/2020|-0.03|-0.06|527.09M|524.68M
2021-12-25 14:51:15|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US05370A1088|71|Avidity Biosciences Inc Stock Price Today   RNA Live Ticker - Investing.com|1.2B|1200000000|25.61|223,884|-13.22%|17.59-29.88|24.28-25.9|24.44|46897083|-|-|9.61M|9610000|-2.45|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||10|2021-11-09|Nov 09, 2021|09/2021|-0.68|-0.677|2.16M|2.13M|2021-08-09|Aug 09, 2021|06/2021|-0.7|-0.7125|2.61M|1.94M|2021-05-12|May 12, 2021|03/2021|-0.64|-0.5567|2.7M|2.7M|2021-03-15|Mar 15, 2021|12/2020|-0.43|-0.3425|2.14M|838.75K|2020-11-10|Nov 10, 2020|09/2020|-0.31|-0.365|1.75M|575K|2020-08-11|Aug 11, 2020|06/2019|-0.12|--|224.0K|--|2020-08-10|Aug 10, 2020|06/2020|-1.23|-0.36|1.5M|700K|2020-06-03|Jun 03, 2020|03/2020|-1.58|--|1.4M|--
2021-12-25 14:51:18|02027|1169493|/equities/viant-technology|R2000GROWTH||USD|Information Technology|Software|United States|US92557A1016|289|Viant Technology Inc Stock Price Today   DSP Live Ticker - Investing.com|617.71M|617710000|10.19|208,336|-|7.95-69.1|9.45-10.45|9.57|60619680|-|-|197.87M|197870000|-0.02|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.2|-0.2785|34.1M|33.83M|2021-08-12|Aug 12, 2021|06/2021|-0.32|-0.341|32.2M|33.52M|2021-05-13|May 13, 2021|03/2021|-0.27|-0.27|40.14M|26.7M|2021-03-22|Mar 22, 2021|12/2020|12.86|10.33|39.1M|38.5M|2021-02-08|Feb 08, 2021|03/2020|0.01|--|38.16M|--|2021-02-08|Feb 08, 2021|06/2020|-0|--|30.43M|--||
2021-12-25 14:51:22|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US0953061068|1736|Blue Bird Corp Stock Price Today   BLBD Live Ticker - Investing.com|471.21M|471210000|14.74|97,724|-22.62%|14.31-28.9|14.6-14.95|14.82|31967900|1.17|-|683.99M|683990000|-0.01|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||27|2021-12-15|Dec 15, 2021|09/2021|0.07|0.185|192.2M|242.5M|2021-08-12|Aug 12, 2021|06/2021|0.19|0.39|196.66M|246.6M|2021-05-12|May 12, 2021|03/2021|0.05|0.08|164.7M|171.6M|2021-02-10|Feb 10, 2021|12/2020|0.00|0.00|130.43M|133.2M|2020-12-16|Dec 16, 2020|09/2020|0.49|0.35|281.41M|255.55M|2020-08-12|Aug 12, 2020|06/2020|0.16|0.15|189.18M|226.2M|2020-05-14|May 14, 2020|03/2020|0.1|0.24|255.41M|208.85M|2020-02-12|Feb 12, 2020|12/2019|0.07|0.02|153.22M|146.7M
2021-12-25 14:51:27|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|BMG5269C1010|168|Kiniksa Pharmaceuticals Ltd Stock Price Today   KNSA Live Ticker - Investing.com|905.19M|905190000|13.14|381,766|-30.84%|10.3-24.65|12.76-13.19|12.98|68888435|-0.08|-|19.8M|19800000|-2.57|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-01|Nov 01, 2021|09/2021|-0.44|-0.6468|12.1M|10.26M|2021-08-03|Aug 03, 2021|06/2021|-0.61|-0.8467|7.7M|4.29M|2021-05-04|May 04, 2021|03/2021|-0.72|-0.725|0.00|7.78M|2021-02-23|Feb 23, 2021|12/2020|-0.79|-0.636|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.66|-0.605|0.00|0.00|2020-07-30|Jul 30, 2020|06/2020|-0.65|-0.63|0.00|--|2020-04-28|Apr 28, 2020|03/2020|-0.48|-0.63|0.00|--|2020-02-26|Feb 26, 2020|12/2019|-0.58|-0.62|0.00|--
2021-12-25 14:51:31|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US65344D1090|44|Neximmune Inc Stock Price Today   NEXI Live Ticker - Investing.com|110.15M|110150000|4.85|47,655|-|4.58-28|4.82-5.05|4.99|22711247|-|-|-|-|-1.99|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||6|2021-11-12|Nov 12, 2021|09/2021|-0.65|-0.6433|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.54|-0.6733|0.00|0.00|2021-05-17|May 17, 2021|03/2020|-0.33|--|--|--|2021-05-17|May 17, 2021|03/2021|-0.71|-0.53|0.00|0.00|2021-03-31|Mar 31, 2021|12/2020|-0.59|--|0.00|--|2021-01-19|Jan 19, 2021|09/2019|-0.81|--|--|--||
2021-12-25 14:51:34|02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US91734M1036|3600|US Ecology Stock Price Today   ECOL Live Ticker - Investing.com|955.41M|955410000|30.56|189,674|-15.39%|28.91-45.72|29.93-30.76|30.05|31263324|1.12|-|967.64M|967640000|-2.92|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.22|0.211|257.18M|244.84M|2021-07-29|Jul 29, 2021|06/2021|-0.11|0.1479|240.77M|239.11M|2021-04-29|Apr 29, 2021|03/2021|-0.07|-0.1|228.62M|224.95M|2021-02-25|Feb 25, 2021|12/2020|0.19|0.1334|241.07M|230.62M|2020-11-05|Nov 05, 2020|09/2020|0.25|0.1434|238.14M|237.85M|2020-08-06|Aug 06, 2020|06/2020|0.13|-0.02|213.9M|221.39M|2020-05-07|May 07, 2020|03/2020|0.12|0.14|240.72M|221.22M|2020-02-26|Feb 26, 2020|12/2019|0.38|0.56|231.27M|241.34M
2021-12-25 14:51:37|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US92214X1063|2100|Varex Imaging Corp Stock Price Today   VREX Live Ticker - Investing.com|1.25B|1250000000|31.82|385,796|95.82%|15.73-32.06|31.03-32.03|31.15|39435830|0.92|77.97|818.1M|818100000|0.41|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||21|2021-11-16|Nov 16, 2021|09/2021|0.45|0.3318|226.3M|215.49M|2021-08-03|Aug 03, 2021|06/2021|0.4|0.27|211.2M|205.15M|2021-05-04|May 04, 2021|03/2021|0.35|0.165|203.5M|187.3M|2021-02-04|Feb 04, 2021|12/2020|0.08|-0.068|177.1M|172.1M|2020-11-17|Nov 17, 2020|09/2020|-0.04|-0.1025|170M|162.1M|2020-08-12|Aug 12, 2020|06/2020|-0.2|-0.01|171.2M|171.1M|2020-05-12|May 12, 2020|03/2020|0.12|0.35|197M|199.89M|2020-02-11|Feb 11, 2020|12/2019|0.21|0.26|200.1M|189.16M
2021-12-25 14:51:40|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US30257X1046|1962|FB Financial Corp Stock Price Today   FBK Live Ticker - Investing.com|2.07B|2070000000|43.37|124,905|25.09%|33.66-49.6|43.13-43.82|43.46|47711799|1.14|11.12|301.31M|301310000|3.9|0.44|1.02%|Jan 24, 2022|2022-01-24||||||||||21|2021-10-18|Oct 18, 2021|09/2021|0.89|0.818|146.77M|138.62M|2021-07-19|Jul 19, 2021|06/2021|0.88|0.7494|135.14M|132.68M|2021-04-26|Apr 26, 2021|03/2021|1.12|0.8849|150.38M|154.92M|2021-01-25|Jan 25, 2021|12/2020|1.14|0.8439|163.71M|162M|2020-10-26|Oct 26, 2020|09/2020|1.46|0.4232|167.35M|135.56M|2020-07-20|Jul 20, 2020|06/2020|0.74|0.46|137.46M|96.77M|2020-04-27|Apr 27, 2020|03/2020|0.17|0.54|99.7M|91.42M|2020-01-21|Jan 21, 2020|12/2019|0.7|0.66|93.19M|88.48M
2021-12-25 14:51:44|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US6323471002|146|Nathans Famous Stock Price Today   NATH Live Ticker - Investing.com|247.11M|247110000|60.05|4,620|10.43%|53.96-78.89|57.62-60.05|57.25|4115154|0.42|19.41|100.51M|100510000|3.09|1.40|2.31%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-05|Nov 05, 2021|09/2021|0.86|--|32.87M|--|2021-08-06|Aug 06, 2021|06/2021|1.4|--|31.32M|--|2021-06-11|Jun 11, 2021|03/2021|0.5|--|18.28M|--|2021-02-05|Feb 05, 2021|12/2020|0.33|--|18.03M|--|2020-11-06|Nov 06, 2020|09/2020|0.89|--|21.84M|--|2020-08-07|Aug 07, 2020|06/2020|0.97|--|17.69M|--|2020-06-12|Jun 12, 2020|03/2020|0.76|--|21.71M|--|2020-02-07|Feb 07, 2020|12/2019|0.29|--|  21.38M|--
2021-12-25 14:51:46|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US68217N1054|0|Omega Therapeutics Inc Stock Price Today   OMGA Live Ticker - Investing.com|726.18M|726180000|15.20|81,513|-|12.65-31.41|14.26-15.79|14.36|47774939|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.57|-0.48|0.00|0.00|2021-09-10|Sep 10, 2021|06/2021|-3.36|-0.42|0.00|0.00|2021-07-26|Jul 26, 2021|03/2020|-0.12|--|--|--|2021-07-26|Jul 26, 2021|12/2020|-0.63|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-3|--|0.00|--|||
2021-12-25 14:51:50|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US8428731017|254|Southern First Bancshares Stock Price Today   SFST Live Ticker - Investing.com|496.49M|496490000|62.74|20,623|77.73%|34.5-65.59|60.02-63.55|62.19|7913381|0.93|11.51|54.08M|54080000|5.45|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||29|2021-10-26|Oct 26, 2021|09/2021|1.75|1.16|26.41M|25M|2021-07-28|Jul 28, 2021|06/2021|1.29|1.23|25.05M|26.91M|2021-04-27|Apr 27, 2021|03/2021|1.31|1.31|27.19M|27.19M|2021-01-26|Jan 26, 2021|12/2020|1.1|1.1|27.96M|27.96M|2020-10-27|Oct 27, 2020|09/2020|0.28|0.28|28.23M|28.24M|2020-07-28|Jul 28, 2020|06/2020|0.41|0.45|27.9M|22.23M|2020-04-28|Apr 28, 2020|03/2020|0.36|0.36|22.01M|20.83M|2020-01-28|Jan 28, 2020|12/2019|0.92|0.92|27.40M|21.17M
2021-12-25 14:51:54|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Interactive Media &amp; Services|United States|US14575E1055|1500|Cars.com Inc Stock Price Today   CARS Live Ticker - Investing.com|1.13B|1130000000|16.30|1,016,251|42.48%|10.75-19.09|15.78-16.36|15.9|69102003|2.15|54.19|618.38M|618380000|0.3|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.5047|0.4167|156.55M|156.43M|2021-08-05|Aug 05, 2021|06/2021|0.4888|0.4083|155.53M|152.69M|2021-05-06|May 06, 2021|03/2021|0.4719|0.358|153.3M|149.37M|2021-02-25|Feb 25, 2021|12/2020|0.09|0.065|153.01M|146.74M|2020-11-09|Nov 09, 2020|09/2020|-0.18|-0.09|144.39M|142.85M|2020-07-30|Jul 30, 2020|06/2020|-0.37|-0.43|102.01M|94.37M|2020-05-06|May 06, 2020|03/2020|-11.76|-0.09|148.09M|144.11M|2020-02-26|Feb 26, 2020|12/2019|-0.06|0.06|152.19M|153.02M
2021-12-25 14:51:57|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US8592411016|2600|Sterling Construction Stock Price Today   STRL Live Ticker - Investing.com|748.66M|748660000|26.00|171,569|34.99%|17.44-29.67|25.87-26.21|25.79|28794510|1.29|13.11|1.53B|1530000000|1.98|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||32|2021-11-02|Nov 02, 2021|09/2021|0.938|0.49|463.45M|403.35M|2021-08-02|Aug 02, 2021|06/2021|0.9233|0.52|401.67M|397.15M|2021-05-03|May 03, 2021|03/2021|0.2162|0.21|315.32M|306.75M|2021-03-02|Mar 02, 2021|12/2020|0.2|0.235|347.23M|340.15M|2020-11-02|Nov 02, 2020|09/2020|0.55|0.45|383.46M|384.3M|2020-08-03|Aug 03, 2020|06/2020|0.65|0.32|400.04M|329.35M|2020-05-04|May 04, 2020|03/2020|0.12|0.22|296.69M|306.5M|2020-03-02|Mar 02, 2020|12/2019|0.22|0.26|346.54M|298M
2021-12-25 14:52:00|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH||USD|Real Estate|Real Estate Management &amp; Development|United States|US31189V1098|38|Fathom Holdings Inc Stock Price Today   FTHM Live Ticker - Investing.com|312.96M|312960000|19.33|89,651|-47.64%|17.01-56.81|18.29-19.73|18.35|16190524|-|-|288.18M|288180000|-0.72|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||11|2021-11-10|Nov 10, 2021|09/2021|-0.24|-0.25|100.9M|86.86M|2021-08-11|Aug 11, 2021|06/2021|-0.15|-0.03|84.18M|65.43M|2021-05-13|May 13, 2021|03/2021|-0.25|-0.085|49.65M|44.19M|2021-03-23|Mar 23, 2021|12/2020|-0.09|-0.095|53.41M|48.86M|2020-11-11|Nov 11, 2020|09/2020|-0.02|-0.02|55.85M|43.79M|2020-09-02|Sep 02, 2020|06/2020|0.03|0.02|38.69M|38.69M|2020-06-16|Jun 16, 2020|03/2019|-0.03|--|18.13M|--|2020-06-16|Jun 16, 2020|12/2019|-0.03|--|31.60M|--
2021-12-25 14:52:02|02040|1171270|/equities/joann|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US47768J1016|15538|Joann Inc Stock Price Today   JOAN Live Ticker - Investing.com|416.34M|416340000|10.11|422,407|-|8.51-17.41|9.73-10.37|9.92|41180969|-|4.82|2.52B|2520000000|2.1|0.40|3.96%|Mar 30, 2022|2022-03-30||||||||||6|2021-12-02|Dec 02, 2021|10/2021|0.73|0.6163|611M|620.84M|2021-09-02|Sep 02, 2021|07/2021|-0.2|-0.1351|496.9M|532.84M|2021-06-08|Jun 08, 2021|04/2021|0.46|0.46|574.4M|574.4M|2021-03-31|Mar 31, 2021|01/2021|1.57|--|840.8M|--|2021-02-16|Feb 16, 2021|01/2020|-881.14|--|695.6M|--|2021-02-16|Feb 16, 2021|10/2019|-463.82|--|1.55B|--||
2021-12-25 14:52:05|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US23204G1004|825|Customers Bancorp Stock Price Today   CUBI Live Ticker - Investing.com|2.04B|2040000000|62.92|387,766|250.72%|17.77-66.17|62.04-64.29|62.08|32412378|1.6|7.16|448.14M|448140000|8.8|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||29|2021-10-27|Oct 27, 2021|09/2021|3.25|1.98|245.48M|173.66M|2021-07-28|Jul 28, 2021|06/2021|1.72|2.06|155.24M|168.11M|2021-04-28|Apr 28, 2021|03/2021|1.01|1.71|149.56M|147.69M|2021-01-27|Jan 27, 2021|12/2020|1.65|1.59|145.78M|139.63M|2020-10-28|Oct 28, 2020|09/2020|1.48|0.995|128.91M|132.38M|2020-07-30|Jul 30, 2020|06/2020|0.61|0.44|114.6M|120.85M|2020-05-04|May 04, 2020|03/2020|0.22|0.43|103.21M|103.33M|2020-01-22|Jan 22, 2020|12/2019|0.75|0.73|103.88M|95.55M
2021-12-25 14:52:08|02042|1052401|/equities/livexlive-media|R2000GROWTH||USD|Communication Services|Entertainment|United States|US53814X1028|218|LiveOne Inc Stock Price Today   LVO Live Ticker - Investing.com|110.21M|110210000|1.390|415,009|-59.59%|1.31-6.95|1.34-1.395|1.36|79288962|1.15|-|100.85M|100850000|-0.62|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.19|-0.1217|21.92M|21.2M|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.09|38.77M|28.04M|2021-06-28|Jun 28, 2021|03/2021|-0.2|-0.0983|21.04M|20.13M|2021-02-11|Feb 11, 2021|12/2020|-0.12|-0.1057|19.12M|17.65M|2020-11-16|Nov 16, 2020|09/2020|-0.15|-0.12|14.56M|17.1M|2020-08-06|Aug 06, 2020|06/2020|-0.13|-0.11|10.51M|10.44M|2020-06-18|Jun 18, 2020|03/2020|-0.15|-0.15|9.88M|10.09M|2020-02-07|Feb 07, 2020|12/2019|-0.15|-0.16|9.7M|9.9M
2021-12-25 14:52:12|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US4884452065|22|KemPharm Inc Stock Price Today   KMPH Live Ticker - Investing.com|316.82M|316820000|8.97|415,343|-22.14%|5.07-18.13|8.7-9|8.81|35319426|3.17|-|28.45M|28450000|-3.98|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||27|2021-11-10|Nov 10, 2021|09/2021|-0.06|-0.08|1.97M|2.15M|2021-08-12|Aug 12, 2021|06/2021|-0.4|0.225|11.99M|12.1M|2021-05-13|May 13, 2021|03/2021|-0.54|-0.17|12.12M|2.1M|2021-03-11|Mar 11, 2021|12/2020|-1.07|-0.67|2.4M|1.96M|2020-10-29|Oct 29, 2020|09/2020|-0.64|-0.05|1.93M|1.9M|2020-08-12|Aug 12, 2020|06/2020|0.01|-0.02|6.91M|6.75M|2020-05-12|May 12, 2020|03/2020|-0.12|-0.06|2.09M|5.4M|2020-02-28|Feb 28, 2020|12/2019|-0.18|-0.09|1.4M|5.55M
2021-12-25 14:52:15|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US86627T1088|80|Summit Therapeutics PLC Stock Price Today   SMMT Live Ticker - Investing.com|296.07M|296070000|3.030|167,228|-46.84%|2.23-12.301|2.64-3.14|2.64|97714447|0.9|-|1.74M|1740000|-0.86|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||28|2021-11-15|Nov 15, 2021|09/2021|-0.2|-0.29|1.31M|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.27|-0.18|57K|4.45M|2021-05-17|May 17, 2021|03/2021|-0.21|-0.17|192K|4.41M|2021-03-17|Mar 17, 2021|12/2020|-0.18|-0.21|185K|3.95M|2020-11-16|Nov 16, 2020|09/2020|-0.26|-0.24|181K|4.08M|2020-09-29|Sep 29, 2020|06/2020|-0.23|-0.03|170K|5.04M|2020-06-02|Jun 02, 2020|03/2020|-0.02|-0.24|315K|4.94M|2020-04-30|Apr 30, 2020|12/2019|-0.0378|-0.24|3.15M|4.54M
2021-12-25 14:52:18|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US89269P1030|750|Traeger Inc Stock Price Today   COOK Live Ticker - Investing.com|1.49B|1490000000|12.64|742,862|-|11.39-32.52|12.5-13.14|12.94|117547916|-|-|744.34M|744340000|-0.52|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-15|Nov 15, 2021|09/2021|-0.06|-0.0787|162.02M|140.48M|2021-09-09|Sep 09, 2021|06/2021|0.15|0.037|213.02M|210.99M|2021-07-27|Jul 27, 2021|03/2020|0.07|--|113.8M|--|2021-07-27|Jul 27, 2021|06/2020|0.16|--|153.2M|--|2021-07-27|Jul 27, 2021|09/2020|0.07|--|145.1M|--|2021-07-27|Jul 27, 2021|12/2020|0.33|--|235.6M|--|2021-06-02|Jun 02, 2021|03/2021|0.37|--|235.6M|--|
2021-12-25 14:52:21|02046|20753|/equities/gamco-investors-inc|R2000GROWTH||USD|Financial|Capital Markets|United States|US3614381040|178|Gamco Stock Price Today   GBL Live Ticker - Investing.com|635.55M|635550000|24.35|19,255|45.2%|15.85-29.8|24.02-24.41|24.03|26100629|1.58|7.97|290.81M|290810000|3.06|0.16|0.66%|Feb 08, 2022|2022-02-08||||||||||31|2021-11-04|Nov 04, 2021|09/2021|1.09|--|75.91M|--|2021-08-03|Aug 03, 2021|06/2021|0.64|--|75.62M|--|2021-05-05|May 05, 2021|03/2021|0.59|--|67.93M|--|2021-02-02|Feb 02, 2021|12/2020|0.74|--|71.35M|--|2020-11-06|Nov 06, 2020|09/2020|0.62|--|61.25M|--|2020-08-04|Aug 04, 2020|06/2020|0.42|--|57.56M|--|2020-05-08|May 08, 2020|03/2020|0.42|--|69.57M|--|2020-02-04|Feb 04, 2020|12/2019|0.99|--|86.28M|--
2021-12-25 14:52:24|02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US04685N1037|599|Athenex Inc Stock Price Today   ATNX Live Ticker - Investing.com|167.26M|167260000|1.530|1,094,762|-86.84%|1.34-14.9|1.48-1.55|1.5|109319039|0.6|-|117.05M|117050000|-1.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.33|-0.3583|32.3M|23.35M|2021-08-05|Aug 05, 2021|06/2021|-0.33|-0.3667|21.92M|23.44M|2021-05-06|May 06, 2021|03/2021|-0.27|-0.3971|41.03M|24.54M|2021-03-01|Mar 01, 2021|12/2020|-0.53|-0.4357|21.81M|20.71M|2020-11-05|Nov 05, 2020|09/2020|-0.4|-0.475|35.48M|17.95M|2020-08-06|Aug 06, 2020|06/2020|-0.5|-0.42|40.17M|25.46M|2020-05-07|May 07, 2020|03/2020|-0.24|-0.16|46.94M|35.69M|2020-02-27|Feb 27, 2020|12/2019|-0.28|-0.31|34.36M|32.63M
2021-12-25 14:52:27|02048|42975|/equities/midas-gold-corp.|R2000GROWTH||CAD|Materials|Metals &amp; Mining|Canada|CA7142661031|38|Perpetua Resources Corp Stock Price Today   PPTA Live Ticker - Investing.com|359.4M|359400000|5.71|28,316|-54.32%|5.13-14.4|5.71-5.77|5.79|62941443|1.03|-|-|-|-0.77|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||9|2021-11-16|Nov 16, 2021|09/2021|-0.11|-0.14|--|--|2021-08-13|Aug 13, 2021|06/2021|-0.29|-0.2|--|--|2021-05-20|May 20, 2021|03/2021|--|-0.2|--|--|2021-03-03|Mar 03, 2021|12/2020|--|-0.20|--|--|2018-05-10|May 10, 2018|03/2018|-0.16|--|--|--|2018-03-15|Mar 15, 2018|12/2017|-0.02|-0.02|--|--|2017-11-03|Nov 03, 2017|09/2017|-0.02|-0.02|--|--|2017-08-08|Aug 08, 2017|06/2017|-0|-0.02|--|--
2021-12-25 14:52:30|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE||USD|Industrials|Road &amp; Rail|United States|US91388P1057|6187|Universal Truckload Stock Price Today   ULH Live Ticker - Investing.com|484.28M|484280000|17.99|42,224|-13.18%|16.62-27.95|17.79-18.15|17.85|26919455|1.47|6.33|1.67B|1670000000|2.84|0.42|2.30%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.38|0.6374|445.59M|384.3M|2021-07-29|Jul 29, 2021|06/2021|0.95|0.7753|422.78M|410.6M|2021-04-29|Apr 29, 2021|03/2021|0.8|0.702|415.23M|395.6M|2021-02-04|Feb 04, 2021|12/2020|0.6|0.4923|385.95M|355.7M|2020-10-30|Oct 30, 2020|09/2020|0.5|0.496|364.99M|329.8M|2020-07-30|Jul 30, 2020|06/2020|0.23|0.08|257.98M|274.5M|2020-04-30|Apr 30, 2020|03/2020|0.45|0.39|382.16M|383.2M|2020-02-06|Feb 06, 2020|12/2019|0.32|0.23|375.93M|387.6M
2021-12-25 14:52:34|02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US16383L1061|133|ChemoCentryx Stock Price Today   CCXI Live Ticker - Investing.com|2.64B|2640000000|37.72|4,929,820|-37.7%|9.55-70.29|35.75-38.13|36.53|70031462|1.79|-|34.26M|34260000|-1.74|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.32|-0.4463|17.74M|12.98M|2021-08-09|Aug 09, 2021|06/2021|-0.56|-0.5456|1.81M|4.85M|2021-04-29|Apr 29, 2021|03/2021|-0.43|-0.405|10.35M|7.93M|2021-03-01|Mar 01, 2021|12/2020|-0.43|-0.3313|4.36M|8.24M|2020-11-09|Nov 09, 2020|09/2020|-0.35|-0.3057|5.09M|10.8M|2020-08-10|Aug 10, 2020|06/2020|0.29|-0.34|49.44M|8.25M|2020-05-11|May 11, 2020|03/2020|-0.35|-0.31|6.01M|8.27M|2020-03-10|Mar 10, 2020|12/2019|-0.26|-0.26|10.05M|9.68M
2021-12-25 14:52:38|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US00788A1051|50|Advent Technologies Holdings Inc Stock Price Today   ADN Live Ticker - Investing.com|373.13M|373130000|7.280|99,377|-53.03%|6.56-19.21|7.19-7.39|7.38|51253591|-|-|4.16M|4160000|-0.26|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||12|2021-11-15|Nov 15, 2021|09/2021|-0.2146|-0.13|1.67M|4M|2021-08-12|Aug 12, 2021|06/2021|-0.07|-0.03|1M|1.5M|2021-05-20|May 20, 2021|03/2021|-0.05|-0.03|3M|1.8M|2021-03-29|Mar 29, 2021|12/2020|-0.02|--|0.00|--|2020-11-12|Nov 12, 2020|09/2020|-0.03|--|1.49M|--|2020-08-10|Aug 10, 2020|06/2020|-0.02|--|1.49M|--|2020-05-11|May 11, 2020|03/2020|-0|--|1.49M|--|2020-03-27|Mar 27, 2020|12/2019|-0|--|--|--
2021-12-25 14:52:42|02052|17196|/equities/sharps-compliance|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US8200171010|191|Sharps Stock Price Today   SMED Live Ticker - Investing.com|137.1M|137100000|7.13|118,610|-26.72%|6.64-18.6|6.87-7.19|7|19229244|-0.29|9.86|77.18M|77180000|0.72|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||32|2021-10-27|Oct 27, 2021|09/2021|-0.04|-0.026|13.92M|13.39M|2021-08-18|Aug 18, 2021|06/2021|0.29|0.2|18.73M|23.55M|2021-04-28|Apr 28, 2021|03/2021|0.4|0.132|27.53M|21.65M|2021-01-28|Jan 28, 2021|12/2020|0.07|0.062|17.01M|16.12M|2020-10-27|Oct 27, 2020|09/2020|-0.02|0.0425|13.15M|14.86M|2020-08-19|Aug 19, 2020|06/2020|0.13|0.01|12.57M|12.75M|2020-04-28|Apr 28, 2020|03/2020|-0.1|-0.04|10.41M|10.64M|2020-01-28|Jan 28, 2020|12/2019|0.06|0.03|14.57M|12.11M
2021-12-25 14:52:45|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US93627C1018|1401|Warrior Met Coal Inc Stock Price Today   HCC Live Ticker - Investing.com|1.31B|1310000000|25.53|784,611|28.42%|15.22-28.4|25.37-26.13|25.78|51410971|1.1|-|855.92M|855920000|-0.42|0.20|0.91%|Feb 23, 2022|2022-02-23||||||||||19|2021-11-02|Nov 02, 2021|09/2021|0.97|1.01|202.47M|173.66M|2021-08-04|Aug 04, 2021|06/2021|0.25|-0.1775|227.44M|136.9M|2021-05-05|May 05, 2021|03/2021|0.08|0.1668|213.76M|209.82M|2021-02-24|Feb 24, 2021|12/2020|-0.63|-0.3219|212.25M|184.78M|2020-10-28|Oct 28, 2020|09/2020|-0.28|-0.3275|180.06M|167.5M|2020-08-05|Aug 05, 2020|06/2020|-0.18|-0.23|163.7M|152.27M|2020-04-29|Apr 29, 2020|03/2020|0.39|0.5|226.72M|219.78M|2020-02-19|Feb 19, 2020|12/2019|0.23|0.13|204.9M|197.14M
2021-12-25 14:52:48|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US6292093050|241|NMI Holdings Inc Stock Price Today   NMIH Live Ticker - Investing.com|1.83B|1830000000|21.34|503,131|-6.2%|19.43-26.82|21.12-21.47|21.2|85745650|1.66|8.45|468.97M|468970000|2.53|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||29|2021-11-02|Nov 02, 2021|09/2021|0.71|0.7077|113.59M|119.6M|2021-08-03|Aug 03, 2021|06/2021|0.67|0.6414|110.89M|112.14M|2021-05-04|May 04, 2021|03/2021|0.62|0.5971|105.88M|106.38M|2021-02-16|Feb 16, 2021|12/2020|0.59|0.5075|100.71M|104.42M|2020-11-05|Nov 05, 2020|09/2020|0.47|0.363|98.8M|97.17M|2020-08-05|Aug 05, 2020|06/2020|0.4|0.32|98.94M|98.36M|2020-05-06|May 06, 2020|03/2020|0.75|0.67|107.65M|99.28M|2020-02-11|Feb 11, 2020|12/2019|0.75|0.7|95.5M|98.38M
2021-12-25 14:52:51|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US25056L1035|33|Design Therapeutics Inc Stock Price Today   DSGN Live Ticker - Investing.com|1.01B|1010000000|18.37|172,570|-|12.52-50.5|17.19-18.72|17.48|55232088|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-09|Nov 09, 2021|09/2021|-0.21|-0.14|0.00|0.00|2021-08-09|Aug 09, 2021|03/2020|-0.03|--|142.0K|--|2021-08-09|Aug 09, 2021|06/2020|-0.06|--|31.00K|--|2021-08-09|Aug 09, 2021|06/2021|-0.14|-0.18|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.31|-0.31|0.00|0.00|||
2021-12-25 14:52:53|02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE||USD|Utilities|Electric Utilities|United States|US92556D1063|159|Via Renewables Inc Stock Price Today   VIA Live Ticker - Investing.com|392.01M|392010000|11.02|79,471|16.24%|9.24-12.4|11-11.15|11.1|35572388|1.06|12.45|412.21M|412210000|0.89|0.73|6.67%|Mar 10, 2022|2022-03-10||||||||||6|2021-11-03|Nov 03, 2021|09/2021|0.20|--|97.98M|--|2021-08-04|Aug 04, 2021|06/2021|0.20|--|82.20M|--|2021-05-06|May 06, 2021|03/2021|-0.66|--|113.0M|--|2021-03-04|Mar 04, 2021|12/2020|0.14|--|119.0M|--|2020-11-04|Nov 04, 2020|09/2020|0.52|--|140.6M|--|2020-08-05|Aug 05, 2020|06/2020|0.62|--|128.5M|--||
2021-12-25 14:52:56|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE||USD|Capital Goods|Aerospace &amp; Defense|United States|US00848K1016|29|Ageagle Aerial Systems Inc Stock Price Today   UAVS Live Ticker - Investing.com|141.59M|141590000|1.880|3,803,598|-71.43%|1.7-17.68|1.79-1.94|1.8|75312697|4.45|-|5.79M|5790000|-0.21|N/A|N/A|-|1970-01-01||||||||||20|2021-11-15|Nov 15, 2021|09/2021|-0.05|--|2.02M|--|2021-08-16|Aug 16, 2021|06/2021|-0.07|--|1.94M|--|2021-05-17|May 17, 2021|03/2021|-0.5|--|1.7M|--|2021-03-31|Mar 31, 2021|12/2020|-0.05|--|127.5K|--|2020-11-16|Nov 16, 2020|09/2020|-0.01|--|750.3K|--|2020-08-17|Aug 17, 2020|06/2020|-0.31|--|16.33K|--|2020-05-15|May 15, 2020|03/2020|-0.03|--|391K|--|2020-02-26|Feb 26, 2020|12/2019|-0.04|--|188.9K|--
2021-12-25 14:52:58|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45254E1073|36|Immuneering Corp Stock Price Today   IMRX Live Ticker - Investing.com|539.56M|539560000|20.50|64,202|-|16.06-33.99|19.08-23.29|23.03|26320199|-|-|4.2M|4200000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.47|-0.5625|482.13K|700K|2021-09-09|Sep 09, 2021|06/2020|-0.14|--|480.8K|--|2021-09-09|Sep 09, 2021|06/2021|-1.61|-1.66|660.04K|725K|2021-07-30|Jul 30, 2021|03/2020|-0.13|--|483.1K|--|2021-07-30|Jul 30, 2021|12/2020|-0.7|--|2.31M|--|2021-06-02|Jun 02, 2021|03/2021|-1.26|--|724K|--||
2021-12-25 14:53:02|02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US04367G1031|133|Asensus Surgical Inc Stock Price Today   ASXC Live Ticker - Investing.com|264.86M|264860000|1.130|3,823,391|97.9%|0.555-6.95|1.11-1.16|1.14|234389729|1.48|-|6.86M|6860000|-0.34|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||27|2021-11-03|Nov 03, 2021|09/2021|-0.06|-0.06|2.57M|1.02M|2021-08-05|Aug 05, 2021|06/2021|-0.05|-0.06|1.1M|1.63M|2021-05-11|May 11, 2021|03/2021|-0.06|-0.07|2.08M|1.4M|2021-03-11|Mar 11, 2021|12/2020|-0.09|-0.115|1.11M|1.06M|2020-11-05|Nov 05, 2020|09/2020|-0.12|-0.24|814K|766.5K|2020-08-05|Aug 05, 2020|06/2020|-0.21|-0.36|655K|444K|2020-05-14|May 14, 2020|03/2020|-0.41|-0.4|600K|1.27M|2020-03-16|Mar 16, 2020|12/2019|-0.83|-1.43|688K|3.91M
2021-12-25 14:53:05|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US64131A1051|165|Neuronetics Inc Stock Price Today   STIM Live Ticker - Investing.com|121.29M|121290000|4.60|317,631|-56.81%|3.75-22.43|4.36-4.7|4.48|26367959|2.37|-|55.87M|55870000|-1.11|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.31|-0.3023|13.8M|14.1M|2021-08-03|Aug 03, 2021|06/2021|-0.29|-0.2399|14.2M|14.72M|2021-05-04|May 04, 2021|03/2021|-0.31|-0.3105|12.29M|11.57M|2021-03-02|Mar 02, 2021|12/2020|-0.19|-0.2409|15.58M|14.41M|2020-11-02|Nov 02, 2020|09/2020|-0.18|-0.282|12.45M|11.23M|2020-08-04|Aug 04, 2020|06/2020|-0.41|-0.52|9.74M|8.22M|2020-05-05|May 05, 2020|03/2020|-0.68|-0.5|11.48M|13.03M|2020-03-03|Mar 03, 2020|12/2019|-0.41|-0.44|17.36M|16.95M
2021-12-25 14:53:08|02061|1171266|/equities/innovage-holding|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US45784A1043|1800|InnovAge Holding Corp Stock Price Today   INNV Live Ticker - Investing.com|719.59M|719590000|5.31|716,349|-|3.46-27.18|3.46-5.98|8.25|135516513|-|58.55|658.31M|658310000|0.09|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.06|0.0502|173.07M|170.89M|2021-09-21|Sep 21, 2021|06/2021|0.05|0.065|171.62M|164.02M|2021-05-10|May 10, 2021|03/2021|-0.0848|-0.0559|156.3M|156.31M|2021-03-03|Mar 03, 2021|12/2020|0.07|--|157.31M|--|2021-02-08|Feb 08, 2021|03/2020|0.06|--|144.8M|--|2021-02-08|Feb 08, 2021|06/2020|0.09|--|152.5M|--||
2021-12-25 14:53:10|02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US45686J1043|3372|Infrastructure and Energy Alternatives Inc Stock Price Today   IEA Live Ticker - Investing.com|443.29M|443290000|9.24|530,761|-48%|8.43-24.13|9.12-9.4|9.15|47974783|1.52|-|1.93B|1930000000|-3.47|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-2.63|0.3233|697.76M|594.65M|2021-07-28|Jul 28, 2021|06/2021|0.12|0.1675|560.15M|491.22M|2021-05-10|May 10, 2021|03/2021|-0.91|-0.76|276.41M|282.58M|2021-03-08|Mar 08, 2021|12/2020|-0.1|-0.1|391.91M|385M|2020-11-09|Nov 09, 2020|09/2020|0.32|0.16|522.23M|440M|2020-08-10|Aug 10, 2020|06/2020|0.09|-0.04|480.6M|350M|2020-05-07|May 07, 2020|03/2020|-0.66|-0.56|358.16M|245M|2020-03-10|Mar 10, 2020|12/2019|0.31|0.2|520M|405M
2021-12-25 14:53:14|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US2026081057|7200|Commercial Vehicle Stock Price Today   CVGI Live Ticker - Investing.com|248.99M|248990000|7.55|191,187|-11.38%|6.92-13.6|7.51-7.69|7.41|32978449|3.51|14.62|958.67M|958670000|0.52|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.25|0.3033|239.61M|254.6M|2021-08-03|Aug 03, 2021|06/2021|0.33|0.28|257.94M|247.19M|2021-05-04|May 04, 2021|03/2021|0.27|0.07|245.12M|216.87M|2021-03-09|Mar 09, 2021|12/2020|-0.05|0.04|216M|183.9M|2020-11-09|Nov 09, 2020|09/2020|0.21|-0.07|187.7M|164.75M|2020-08-10|Aug 10, 2020|06/2020|-0.24|-0.51|126.9M|124.75M|2020-05-18|May 18, 2020|03/2020|0.02|0.1|187.11M|188.09M|2020-03-16|Mar 16, 2020|12/2019|-0.24|0.19|189.49M|214.2M
2021-12-25 14:53:18|02064|1082134|/equities/hyrecar|R2000GROWTH||USD|Industrials|Road &amp; Rail|United States|US44916T1079|86|HyreCar Inc Stock Price Today   HYRE Live Ticker - Investing.com|104.32M|104320000|4.85|677,853|-34.81%|4.33-24.21|4.7-4.95|4.79|21509375|2.68|-|33.21M|33210000|-1.41|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||20|2021-11-09|Nov 09, 2021|09/2021|-0.29|-0.25|9.65M|9.93M|2021-08-10|Aug 10, 2021|06/2021|-0.36|-0.104|9.06M|8.96M|2021-05-13|May 13, 2021|03/2021|-0.16|-0.1375|7.45M|7.21M|2021-03-30|Mar 30, 2021|12/2020|-0.23|-0.1167|7M|6.99M|2020-11-11|Nov 11, 2020|09/2020|-0.0908|-0.0867|6.81M|6.44M|2020-08-13|Aug 13, 2020|06/2020|-0.1006|-0.19|5.58M|5.05M|2020-05-14|May 14, 2020|03/2020|-0.2235|-0.12|5.78M|5.42M|2020-03-25|Mar 25, 2020|12/2019|-0.4|-0.15|4.8M|4.67M
2021-12-25 14:53:21|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US56400P7069|241|MannKind Stock Price Today   MNKD Live Ticker - Investing.com|1.12B|1120000000|4.460|2,674,282|30.41%|3.045-6.25|4.39-4.51|4.41|251256353|1.77|-|81.37M|81370000|-0.33|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.02|-0.0667|22.21M|19.89M|2021-08-11|Aug 11, 2021|06/2021|-0.14|-0.0458|23.28M|17.49M|2021-05-12|May 12, 2021|03/2021|-0.05|-0.046|17.44M|15.52M|2021-02-25|Feb 25, 2021|12/2020|-0.11|-0.0392|18.44M|16.16M|2020-11-04|Nov 04, 2020|09/2020|-0.05|-0.046|15.35M|15.56M|2020-08-05|Aug 05, 2020|06/2020|-0.05|-0.05|15.11M|14.62M|2020-05-06|May 06, 2020|03/2020|-0.04|-0.06|16.24M|14.8M|2020-02-25|Feb 25, 2020|12/2019|-0.07|-0.07|15.99M|15.05M
2021-12-25 14:53:25|02066|40324|/equities/oxis-international-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US36254L2097|0|Oxis Stock Price Today   GTBP Live Ticker - Investing.com|113.49M|113490000|3.72|300,761|-62.08%|2.96-19.73|3.61-3.76|3.72|30508260|0.45|-|-|-|-8.42|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||17|2021-11-10|Nov 10, 2021|09/2021|-0.1958|-0.1567|0.00|0.00|2021-08-17|Aug 17, 2021|06/2021|-0.15|-0.22|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-1.83|-1.64|0.00|0.00|2021-04-19|Apr 19, 2021|12/2020|-1.66|-0.05|0.00|--|2020-11-12|Nov 12, 2020|09/2020|-0.04|--|--|--|2020-08-18|Aug 18, 2020|06/2020|-0.12|--|--|--|2020-05-13|May 13, 2020|03/2020|-0.02|--|--|--|2020-02-26|Feb 26, 2020|12/2019|-0.02|--|--|--
2021-12-25 14:53:29|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US1266381052|63|CVRx Inc Stock Price Today   CVRX Live Ticker - Investing.com|247.88M|247880000|12.18|80,383|-|10.11-29|11.34-12.34|11.34|20351779|-|-|11.47M|11470000|-1.73|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-08|Nov 08, 2021|09/2020|-0.17|--|997.0K|--|2021-11-04|Nov 04, 2021|09/2021|-0.3|-0.3825|3.4M|3.29M|2021-08-09|Aug 09, 2021|06/2020|-0.18|--|1.25M|--|2021-08-04|Aug 04, 2021|06/2021|-48.48|-0.64|3.12M|2.83M|2021-07-01|Jul 01, 2021|03/2020|-0.19|--|1.72M|--|2021-07-01|Jul 01, 2021|12/2020|-0.69|--|6.05M|--|2021-06-02|Jun 02, 2021|03/2021|-0.7|--|2.9M|--|
2021-12-25 14:53:33|02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US41358P1066|92|Harpoon Therapeutics Inc Stock Price Today   HARP Live Ticker - Investing.com|256.42M|256420000|7.83|280,357|-52.49%|5.53-25.24|6.99-8.06|7.55|32748556|-|-|26.82M|26820000|-3.43|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||16|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.518|4.48M|6.3M|2021-08-05|Aug 05, 2021|06/2021|-0.52|-0.4344|5.84M|6.93M|2021-05-06|May 06, 2021|03/2021|-1.95|-0.4242|9.01M|6.71M|2021-03-10|Mar 10, 2021|12/2020|-0.45|-0.5401|7.49M|5.18M|2020-11-04|Nov 04, 2020|09/2020|-0.53|-0.4908|3.89M|5.47M|2020-08-05|Aug 05, 2020|06/2020|-0.51|-0.47|2.76M|5.61M|2020-05-06|May 06, 2020|03/2020|-0.51|-0.4|3.3M|7.21M|2020-03-12|Mar 12, 2020|12/2019|-0.58|-0.53|2.23M|3.73M
2021-12-25 14:53:36|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US05338F1084|31|Avalo Therapeutics Inc Stock Price Today   AVTX Live Ticker - Investing.com|208.91M|208910000|1.860|379,823|-32.36%|1.631-4.5|1.82-1.9|1.83|112317829|1.67|-|6.67M|6670000|-0.91|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||22|2021-11-09|Nov 09, 2021|09/2021|-0.17|-0.168|1.35M|1.12M|2021-08-02|Aug 02, 2021|06/2021|-0.18|-0.1667|3.36M|333.33K|2021-05-13|May 13, 2021|03/2021|-0.32|-0.1667|473K|539.33K|2021-03-08|Mar 08, 2021|12/2020|-0.16|-0.15|1.5M|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.16|-0.095|1.11M|1.5M|2020-08-06|Aug 06, 2020|06/2020|-0.18|-0.11|1.34M|2.25M|2020-05-07|May 07, 2020|03/2020|-0.36|-0.1|2.75M|1.84M|2020-03-11|Mar 11, 2020|12/2019|0.03|-0.03|-8.72M|2.3M
2021-12-25 14:53:39|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US5116561003|594|Lakeland Financial Stock Price Today   LKFN Live Ticker - Investing.com|1.97B|1970000000|77.99|141,210|48.61%|52.29-79.67|77.08-78.18|76.54|25299178|0.76|20.75|119.37M|119370000|3.76|1.36|1.87%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.94|0.93|56.86M|56.63M|2021-07-26|Jul 26, 2021|06/2021|0.95|0.8575|55M|55M|2021-04-26|Apr 26, 2021|03/2021|0.9|0.8825|56.24M|56.67M|2021-01-25|Jan 25, 2021|12/2020|0.97|0.81|56.5M|53.5M|2020-10-26|Oct 26, 2020|09/2020|0.89|0.72|53.03M|50.87M|2020-07-27|Jul 27, 2020|06/2020|0.77|0.5|50.7M|49.77M|2020-04-27|Apr 27, 2020|03/2020|0.67|0.59|49.63M|48.17M|2020-01-27|Jan 27, 2020|12/2019|0.86|0.77|50M|49.63M
2021-12-25 14:53:43|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US4474621020|2905|Huron Stock Price Today   HURN Live Ticker - Investing.com|1B|1000000000|48.90|83,804|-14.76%|44.33-61.99|48.69-49.39|49.24|20502001|0.87|41.23|866.33M|866330000|1.19|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.78|0.752|224.01M|230.45M|2021-07-29|Jul 29, 2021|06/2021|0.69|0.498|230.13M|212.62M|2021-05-04|May 04, 2021|03/2021|0.35|0.356|203.21M|198.35M|2021-02-23|Feb 23, 2021|12/2020|0.45|0.352|198.35M|199.74M|2020-11-02|Nov 02, 2020|09/2020|0.59|0.2725|205.3M|200.73M|2020-07-30|Jul 30, 2020|06/2020|0.68|0.19|217.86M|191.23M|2020-04-30|Apr 30, 2020|03/2020|0.44|0.38|222.62M|216.35M|2020-02-25|Feb 25, 2020|12/2019|0.79|0.64|232.27M|216.57M
2021-12-25 14:53:45|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US38870X1046|57|Graphite Bio Inc Stock Price Today   GRPH Live Ticker - Investing.com|671.97M|671970000|11.57|220,531|-|8.11-34|11.43-11.94|11.7|58079002|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.28|-0.2767|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-3.45|-0.29|0.00|0.00|2021-06-28|Jun 28, 2021|03/2020|-0|--|--|--|2021-06-28|Jun 28, 2021|12/2020|-1.18|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.34|--|0.00|--|||
2021-12-25 14:53:49|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US87184Q1076|103|Syros Pharmaceuticals Inc Stock Price Today   SYRS Live Ticker - Investing.com|225.49M|225490000|3.640|362,006|-72.17%|3.3-15.49|3.51-3.69|3.47|61947150|1.84|-|21.39M|21390000|-1.62|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||21|2021-11-05|Nov 05, 2021|09/2021|-0.41|-0.4375|5.7M|4.49M|2021-08-05|Aug 05, 2021|06/2021|-0.36|-0.37|5.16M|4.13M|2021-05-06|May 06, 2021|03/2021|-0.23|-0.4643|4.83M|2.67M|2021-03-04|Mar 04, 2021|12/2020|-0.62|-0.4988|5.7M|2.64M|2020-11-05|Nov 05, 2020|09/2020|-0.43|-0.385|3.83M|2.54M|2020-08-06|Aug 06, 2020|06/2020|-0.38|-0.4|3.19M|1.9M|2020-05-07|May 07, 2020|03/2020|-0.39|-0.42|2.38M|1.87M|2020-03-05|Mar 05, 2020|12/2019|-0.46|-0.46|508K|691.29K
2021-12-25 14:53:52|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US8068821060|3167|Schnitzer Stock Price Today   SCHN Live Ticker - Investing.com|1.43B|1430000000|51.27|235,112|65.39%|27.72-59.34|50.27-51.69|50.6|27823708|1.51|9.11|2.76B|2760000000|5.63|0.75|1.59%|Apr 07, 2022|2022-04-07||||||||||31|2021-10-21|Oct 21, 2021|08/2021|1.81|1.71|845.62M|782.07M|2021-06-30|Jun 30, 2021|05/2021|2.2|2.09|820.72M|807.75M|2021-04-07|Apr 07, 2021|02/2021|1.51|0.99|600.11M|597.1M|2021-01-07|Jan 07, 2021|11/2020|0.57|0.39|492.11M|437.65M|2020-10-22|Oct 22, 2020|08/2020|0.23|0.13|464.59M|412.6M|2020-07-01|Jul 01, 2020|05/2020|0.05|-0.13|402.68M|368.6M|2020-04-02|Apr 02, 2020|02/2020|0.31|0.23|439.48M|426.41M|2020-01-08|Jan 08, 2020|11/2019|-0.17|-0.13|405.58M|427.38M
2021-12-25 14:53:56|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US6914973093|3900|Oxford Industries Stock Price Today   OXM Live Ticker - Investing.com|1.62B|1620000000|96.00|103,971|52.38%|62.57-114.47|95.09-96.99|96.58|16891176|1.7|17.29|1.06B|1060000000|5.55|1.68|1.75%|Mar 24, 2022|2022-03-24||||||||||28|2021-12-08|Dec 08, 2021|10/2021|1.19|0.288|247.73M|227.69M|2021-09-02|Sep 02, 2021|07/2021|3.24|2.33|328.67M|308.19M|2021-06-09|Jun 09, 2021|04/2021|1.89|1.06|265.76M|233.07M|2021-03-25|Mar 25, 2021|01/2021|0.13|0.2065|221.37M|217.02M|2020-12-09|Dec 09, 2020|10/2020|-0.44|-1.1|175.14M|164.42M|2020-09-03|Sep 03, 2020|07/2020|-0.38|-0.61|191.99M|170.57M|2020-06-10|Jun 10, 2020|04/2020|-1.12|-0.27|160.34M|172.54M|2020-03-26|Mar 26, 2020|01/2020|1.09|1.1|297.6M|306.75M
2021-12-25 14:53:59|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US7415111092|10400|PriceSmart Stock Price Today   PSMT Live Ticker - Investing.com|2.23B|2230000000|72.12|98,466|-19.79%|67.91-104.9|71.9-73.45|72.49|30862489|0.86|22.69|3.62B|3620000000|3.18|0.70|0.97%|Apr 07, 2022|2022-04-07||||||||||33|2021-10-21|Oct 21, 2021|08/2021|0.63|0.7327|909.61M|879.77M|2021-07-08|Jul 08, 2021|05/2021|0.73|0.6509|895.26M|848.37M|2021-04-08|Apr 08, 2021|02/2021|0.92|1.06|937.57M|938.35M|2021-01-07|Jan 07, 2021|11/2020|0.9|0.6815|838.4M|838.4M|2020-10-29|Oct 29, 2020|08/2020|0.65|0.6016|810.58M|802.5M|2020-07-09|Jul 09, 2020|05/2020|0.41|0.27|799.93M|693.45M|2020-04-08|Apr 08, 2020|02/2020|0.85|0.81|906.74M|895.46M|2020-01-09|Jan 09, 2020|11/2019|0.64|0.63|811.94M|778.8M
2021-12-25 14:54:04|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US89422G1076|262|Travere Therapeutics Inc Stock Price Today   TVTX Live Ticker - Investing.com|1.91B|1910000000|31.17|532,948|12.85%|12.75-33.09|30.07-31.6|30.47|61226392|0.74|-|221.23M|221230000|-4.57|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||31|2021-10-28|Oct 28, 2021|09/2021|-0.59|-0.5617|68.22M|60.93M|2021-07-29|Jul 29, 2021|06/2021|-0.64|-0.62|54.62M|50.33M|2021-05-06|May 06, 2021|03/2021|-0.96|-0.4717|47.41M|50.09M|2021-03-01|Mar 01, 2021|12/2020|-2.37|-0.4256|50.98M|51.66M|2020-11-05|Nov 05, 2020|09/2020|-0.44|-0.5157|51.14M|47.84M|2020-07-30|Jul 30, 2020|06/2020|-0.58|-0.51|48.43M|47.08M|2020-05-11|May 11, 2020|03/2020|-0.2|-0.56|47.77M|43.43M|2020-02-24|Feb 24, 2020|12/2019|-0.26|-0.59|46.69M|46.02M
2021-12-25 14:54:07|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US4016171054|11000|Guess? Stock Price Today   GES Live Ticker - Investing.com|1.48B|1480000000|22.84|936,484|14.14%|19.56-31.12|22.39-23.02|22.63|64974647|2.13|8.53|2.96B|2960000000|2.68|0.90|3.69%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-23|Nov 23, 2021|10/2021|0.62|0.46|643.07M|611.3M|2021-08-25|Aug 25, 2021|07/2021|0.96|0.7|628.62M|648.6M|2021-05-27|May 27, 2021|04/2021|0.21|-0.195|520M|497.44M|2021-03-31|Mar 31, 2021|01/2021|1.18|0.5625|648.46M|659.93M|2020-12-02|Dec 02, 2020|10/2020|0.58|0.052|569.28M|515.58M|2020-09-02|Sep 02, 2020|07/2020|-0.01|-0.58|398.54M|384.82M|2020-06-10|Jun 10, 2020|04/2020|-1.81|-0.91|260.25M|302.68M|2020-03-18|Mar 18, 2020|01/2020|1.22|1.12|842.25M|851.19M
2021-12-25 14:54:11|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US05614L2097|2075|Babcock &amp; Wilcox Enterprises Inc Stock Price Today   BW Live Ticker - Investing.com|797.91M|797910000|9.250|753,920|170.47%|3.17-10.37|8.885-9.3|8.87|86260649|2.64|4,447.11|680.92M|680920000|0|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-11-10|Nov 10, 2021|09/2021|0.11|0.03|160M|187.08M|2021-08-12|Aug 12, 2021|06/2021|0.02|0.0067|202.9M|173.33M|2021-04-22|Apr 22, 2021|03/2021|-0.22|-0.3033|168.2M|131.5M|2021-02-09|Feb 09, 2021|12/2020|0.04|-0.16|149.9M|132.73M|2020-11-12|Nov 12, 2020|09/2020|0.69|-0.5128|132.5M|127.32M|2020-08-12|Aug 12, 2020|06/2020|-0.39|-0.61|135.4M|111.9M|2020-05-14|May 14, 2020|03/2020|-0.72|-0.37|148.6M|167.25M|2020-03-30|Mar 30, 2020|12/2019|0.26|1.4|180.4M|469.58M
2021-12-25 14:54:15|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE||USD|Real Estate|Real Estate Management &amp; Development|United States|US5663241090|764|Marcus &amp; Millichap Inc Stock Price Today   MMI Live Ticker - Investing.com|1.99B|1990000000|50.20|102,997|33.3%|32.67-50.7|49.36-50.68|49.76|39655236|0.86|19.36|1.05B|1050000000|2.59|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||31|2021-11-05|Nov 05, 2021|09/2021|0.84|0.47|332.38M|244.7M|2021-08-06|Aug 06, 2021|06/2021|0.78|0.395|284.9M|216.9M|2021-05-07|May 07, 2021|03/2021|0.37|0.19|183.98M|162.2M|2021-02-18|Feb 18, 2021|12/2020|0.59|0.155|250.21M|162.8M|2020-11-05|Nov 05, 2020|09/2020|0.15|0.06|158.58M|133.5M|2020-08-06|Aug 06, 2020|06/2020|0.00|-0.16|117.4M|103.8M|2020-05-07|May 07, 2020|03/2020|0.33|0.31|190.72M|167.8M|2020-02-20|Feb 20, 2020|12/2019|0.52|0.48|237.91M|215.77M
2021-12-25 14:54:17|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US00091E1091|207|Absci Corp Stock Price Today   ABSI Live Ticker - Investing.com|802.77M|802770000|8.67|241,338|-|8.41-31.53|8.45-8.89|8.81|92591472|-|-|8.11M|8110000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-09|Nov 09, 2021|09/2021|-0.33|-0.202|1.54M|2.01M|2021-09-07|Sep 07, 2021|06/2021|-2.39|-0.1714|728K|1.75M|2021-07-23|Jul 23, 2021|03/2020|-0.15|--|572.0K|--|2021-07-23|Jul 23, 2021|12/2020|-0.55|--|4.78M|--|2021-06-02|Jun 02, 2021|03/2021|-0.1784|--|1.1M|--|||
2021-12-25 14:54:22|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US8618961085|3150|INTL FCStone Stock Price Today   SNEX Live Ticker - Investing.com|1.22B|1220000000|61.26|69,909|7.8%|52.31-72.34|59.9-61.69|60.17|19947689|1.21|10.70|42.53B|42530000000|5.73|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||32|2021-11-29|Nov 29, 2021|09/2021|0.36|1.44|390.1M|280.55M|2021-08-09|Aug 09, 2021|06/2021|1.67|1.67|431.5M|280.14M|2021-05-10|May 10, 2021|03/2021|2.73|1.9|334.2M|277.04M|2021-02-08|Feb 08, 2021|12/2020|0.98|1.39|256.1M|242.5M|2020-12-09|Dec 09, 2020|09/2020|1.45|1.45|244.68M|333.10M|2020-08-06|Aug 06, 2020|06/2020|1.87|--|322.4M|--|2020-05-06|May 06, 2020|03/2020|2|--|366.8M|--|2020-02-05|Feb 05, 2020|12/2019|0.84|--|276.8M|--
2021-12-25 14:54:25|02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Beverages|United States|US6501941032|1109|Newage Inc Stock Price Today   NBEV Live Ticker - Investing.com|168.83M|168830000|1.150|1,331,918|-61.92%|1-4.55|1.11-1.16|1.14|146812746|1.04|-|439.53M|439530000|-0.08|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||20|2021-11-09|Nov 09, 2021|09/2021|-0.02|-0.03|99.55M|123.8M|2021-08-09|Aug 09, 2021|06/2021|-0.04|-0.0167|124.04M|127.71M|2021-05-10|May 10, 2021|03/2021|-0.14|-0.015|125.52M|119.95M|2021-03-16|Mar 16, 2021|12/2020|-0.04|-0.0367|90.4M|81.02M|2020-11-09|Nov 09, 2020|09/2020|-0.14|-0.06|62.72M|70.73M|2020-08-10|Aug 10, 2020|06/2020|-0.1|-0.09|62.64M|65.86M|2020-05-11|May 11, 2020|03/2020|-0.14|-0.11|63.69M|62.91M|2020-03-16|Mar 16, 2020|12/2019|-0.83|-0.08|59.23M|66.2M
2021-12-25 14:54:29|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US0303711081|771|American Vanguard Stock Price Today   AVD Live Ticker - Investing.com|474.83M|474830000|15.35|147,012|-1.41%|14.16-22.49|15.32-15.62|15.33|30933517|0.82|21.56|538.82M|538820000|0.71|0.08|0.52%|Mar 14, 2022|2022-03-14||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.18|0.17|147.3M|135M|2021-08-09|Aug 09, 2021|06/2021|0.17|0.1|134.61M|117.5M|2021-05-06|May 06, 2021|03/2021|0.1|0.01|116.16M|110.05M|2021-03-11|Mar 11, 2021|12/2020|0.26|0.22|140.75M|144.55M|2020-11-09|Nov 09, 2020|09/2020|0.1|0.115|117.44M|118.2M|2020-08-06|Aug 06, 2020|06/2020|0.13|0.11|104.56M|116.63M|2020-05-11|May 11, 2020|03/2020|0.02|0.01|95.96M|98.23M|2020-03-09|Mar 09, 2020|12/2019|0.12|0.11|131M|135.88M
2021-12-25 14:54:32|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US59165J1051|211|MetroCity Bankshares Stock Price Today   MCBS Live Ticker - Investing.com|703.1M|703100000|27.61|32,777|92.54%|14-29.82|27.32-28.04|27.36|25465236|0.42|13.22|73.33M|73330000|2.09|0.56|1.98%|Jan 28, 2022|2022-01-28||||||||||15|2021-10-22|Oct 22, 2021|09/2021|0.66|0.6133|37.72M|34.77M|2021-07-23|Jul 23, 2021|06/2021|0.56|0.53|33.42M|30.27M|2021-04-23|Apr 23, 2021|03/2021|0.5|0.41|29.72M|26.37M|2021-01-22|Jan 22, 2021|12/2020|0.37|0.3367|24.57M|23.67M|2020-10-23|Oct 23, 2020|09/2020|0.36|0.3067|23.9M|22.1M|2020-07-24|Jul 24, 2020|06/2020|0.3|0.25|21.34M|20.17M|2020-04-24|Apr 24, 2020|03/2020|0.38|0.4|23.42M|24.1M|2020-01-24|Jan 24, 2020|12/2019|0.42|0.46|24.3M|26.47M
2021-12-25 14:54:36|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US45782B1044|1007|Novatel Stock Price Today   INSG Live Ticker - Investing.com|664.4M|664400000|6.32|1,214,977|-62.4%|5.82-21.91|6.07-6.38|6.14|105126385|1.57|-|275.57M|275570000|-0.54|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.08|-0.0725|66.22M|65.52M|2021-08-04|Aug 04, 2021|06/2021|-0.08|-0.084|65.69M|57.82M|2021-05-05|May 05, 2021|03/2021|-0.08|-0.096|57.6M|60.09M|2021-03-01|Mar 01, 2021|12/2020|-0.07|0.002|86.06M|83.8M|2020-11-05|Nov 05, 2020|09/2020|0.01|-0.006|90.24M|80.52M|2020-08-05|Aug 05, 2020|06/2020|-0.01|-0.01|80.69M|79.77M|2020-05-06|May 06, 2020|03/2020|-0.06|-0.08|56.84M|52.73M|2020-03-11|Mar 11, 2020|12/2019|-0.1|-0.08|52.33M|51.91M
2021-12-25 14:54:39|02087|20704|/equities/marine-products-corp|R2000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US5684271084|823|Marine Products Stock Price Today   MPX Live Ticker - Investing.com|411.64M|411640000|12.11|46,556|-24.31%|11-19.28|11.82-12.23|11.94|33992054|1.18|14.91|292.59M|292590000|0.81|0.48|4.00%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.2|0.22|75.84M|75.2M|2021-07-28|Jul 28, 2021|06/2021|0.17|0.23|67.26M|76.5M|2021-04-28|Apr 28, 2021|03/2021|0.24|0.19|78.38M|74.3M|2021-01-27|Jan 27, 2021|12/2020|0.21|0.17|71.11M|64.5M|2020-10-28|Oct 28, 2020|09/2020|0.19|0.21|68.78M|72.6M|2020-07-29|Jul 29, 2020|06/2020|0.05|0.03|40.82M|31.73M|2020-04-29|Apr 29, 2020|03/2020|0.12|0.21|59.12M|85.16M|2020-01-29|Jan 29, 2020|12/2019|0.1|0.12|48.18M|60.09M
2021-12-25 14:54:45|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US0465131078|578|Atara Biotherapeutics Inc Stock Price Today   ATRA Live Ticker - Investing.com|1.53B|1530000000|17.31|826,481|-21.96%|11.81-22.3|16.34-17.5|16.35|88417386|1.89|-|12.79M|12790000|-3.62|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|-0.9|-0.9021|5.37M|4.55M|2021-08-09|Aug 09, 2021|06/2021|-0.91|-0.8728|3.87M|4.95M|2021-05-04|May 04, 2021|03/2021|-0.86|-0.9013|3.55M|2.05M|2021-03-01|Mar 01, 2021|12/2020|-0.95|-0.7464|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.92|-1.09|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-1.14|-1.2|0.00|1.40M|2020-05-06|May 06, 2020|03/2020|-1.2|-1.41|0.00|9.39M|2020-02-27|Feb 27, 2020|12/2019|-1.36|-1.34|0.00|1.59M
2021-12-25 14:54:48|02089|1156639|/equities/casper-sleep-inc|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US1476261052|538|Casper Sleep Inc Stock Price Today   CSPR Live Ticker - Investing.com|277.62M|277620000|6.670|1,414,580|-4.3%|3.18-11.99|6.64-6.7|6.68|41622640|-|-|586.27M|586270000|-2.32|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||14|2021-11-15|Nov 15, 2021|09/2021|-0.552|-0.4309|156.53M|156.15M|2021-08-10|Aug 10, 2021|06/2021|-0.39|-0.3301|151.76M|151.19M|2021-05-13|May 13, 2021|03/2021|-0.52|-0.5262|127.68M|125.02M|2021-02-24|Feb 24, 2021|12/2020|-0.3171|-0.3859|150.3M|137.87M|2020-11-16|Nov 16, 2020|09/2020|-0.4|-0.3624|123.46M|145.92M|2020-08-11|Aug 11, 2020|06/2020|-0.61|-0.76|110.2M|104.75M|2020-05-12|May 12, 2020|03/2019|-1.68|--|89.44M|--|2020-05-12|May 12, 2020|03/2020|-1.23|-0.83|113.04M|110.2M
2021-12-25 14:54:51|02090|1172579|/equities/neuropace|R2000GROWTH||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US6412881053|165|Neuropace Inc Stock Price Today   NPCE Live Ticker - Investing.com|236.58M|236580000|9.73|52,679|-|8.29-27.38|9.52-9.89|9.88|24314002|-|-|23.85M|23850000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-10|Nov 10, 2021|09/2021|-0.34|-0.304|10.34M|10.8M|2021-08-12|Aug 12, 2021|06/2021|-0.48|-0.3357|12.63M|11.17M|2021-06-02|Jun 02, 2021|03/2021|-32.73|-0.215|11.11M|11.14M|2021-03-03|Mar 03, 2021|12/2020|-0.17|--|10.75M|--||||
2021-12-25 14:54:54|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US95123P1066|169|West Bancorporation Stock Price Today   WTBA Live Ticker - Investing.com|516.51M|516510000|31.20|22,264|60.74%|19-34.5|30.89-31.31|30.97|16554846|0.97|11.28|58.22M|58220000|2.77|0.96|3.06%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.76|0.71|26.89M|25.8M|2021-07-29|Jul 29, 2021|06/2021|0.79|0.62|25.37M|24M|2021-04-29|Apr 29, 2021|03/2021|0.7|0.63|25.59M|24.7M|2021-01-28|Jan 28, 2021|12/2020|0.52|0.43|24.59M|23.2M|2020-10-29|Oct 29, 2020|09/2020|0.49|0.48|24.34M|23.2M|2020-07-23|Jul 23, 2020|06/2020|0.48|0.42|22.52M|21.8M|2020-04-23|Apr 23, 2020|03/2020|0.49|0.45|20.98M|19.4M|2020-01-23|Jan 23, 2020|12/2019|0.46|0.44|19.43M|19M
2021-12-25 14:54:58|02092|1172382|/equities/karat-packaging|R2000GROWTH||USD|Industrials|Trading Companies &amp; Distributors|United States|US48563L1017|633|Karat Packaging Inc Stock Price Today   KRT Live Ticker - Investing.com|389.06M|389060000|19.65|25,469|-|15.56-25.91|18.83-20.56|19.15|19799424|-|22.94|343.29M|343290000|0.86|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||8|2021-11-11|Nov 11, 2021|09/2021|0.19|0.33|102.71M|102.09M|2021-08-12|Aug 12, 2021|06/2021|0.5|0.3333|94.53M|91.33M|2021-05-27|May 27, 2021|03/2021|0.12|0.1233|75.7M|75.79M|2021-03-03|Mar 03, 2021|12/2020|0.14|--|70.29M|--|2021-02-18|Feb 18, 2021|09/2019|0.01|--|60.19M|--|2021-02-18|Feb 18, 2021|09/2020|0.27|--|76.32M|--|2020-10-13|Oct 13, 2020|06/2020|0.82|--|148.8M|--|2019-09-17|Sep 17, 2019|06/2019|0.08|--|60.01M|--
2021-12-25 14:55:02|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US2620771004|3072|Drive Shack Inc Stock Price Today   DS Live Ticker - Investing.com|140.9M|140900000|1.530|1,318,158|-45.36%|1.39-4.01|1.46-1.54|1.48|92093425|1.37|-|271.63M|271630000|-0.17|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.1|76.37M|74.11M|2021-08-09|Aug 09, 2021|06/2021|-0.04|-0.135|73.88M|67.93M|2021-05-07|May 07, 2021|03/2021|-0.15|-0.1433|61.09M|61.97M|2021-03-12|Mar 12, 2021|12/2020|0.13|-0.17|60.29M|60.34M|2020-11-04|Nov 04, 2020|09/2020|-0.16|-0.2267|66.47M|59.82M|2020-08-05|Aug 05, 2020|06/2020|-0.61|-0.23|32.1M|39.53M|2020-05-08|May 08, 2020|03/2020|-0.28|-0.23|61.14M|53.98M|2020-03-06|Mar 06, 2020|12/2019|-0.25|-0.26|71.82M|55.5M
2021-12-25 14:55:05|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US28225C8064|567|eGain Stock Price Today   EGAN Live Ticker - Investing.com|320.16M|320160000|10.20|93,569|-19.11%|8.5-14.18|9.88-10.26|10.09|31388300|0.4|60.84|80.67M|80670000|0.17|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||32|2021-11-09|Nov 09, 2021|09/2021|0.08|0.035|21.5M|21.1M|2021-09-01|Sep 01, 2021|06/2021|0.08|0.0325|20.25M|19.89M|2021-05-11|May 11, 2021|03/2021|0.05|0.00|19.74M|18.61M|2021-02-10|Feb 10, 2021|12/2020|0.06|0.01|19.23M|18.47M|2020-11-10|Nov 10, 2020|09/2020|0.08|0.0629|19.06M|19M|2020-09-02|Sep 02, 2020|06/2020|0.08|0.05|19.03M|18.65M|2020-05-07|May 07, 2020|03/2020|0.07|0.00|18.35M|17.55M|2020-02-06|Feb 06, 2020|12/2019|0.08|0.01|18.16M|17.55M
2021-12-25 14:55:07|02095|1172510|/equities/akoya-biosciences|R2000GROWTH||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US00974H1041|169|Akoya Biosciences Inc Stock Price Today   AKYA Live Ticker - Investing.com|514.96M|514960000|13.84|185,749|-|11.12-28.96|13.1-14.27|13.4|37207823|-|-|38.76M|38760000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-08|Nov 08, 2021|09/2021|-0.3126|-0.2601|13.48M|13.06M|2021-08-11|Aug 11, 2021|06/2020|-0.17|--|8.56M|--|2021-08-10|Aug 10, 2021|06/2021|-0.218|-0.2312|13.07M|12.59M|2021-05-18|May 18, 2021|03/2021|-3.54|-0.1675|12.2M|12.03M|2021-03-03|Mar 03, 2021|12/2020|-0.205|--|12.8M|--|||
2021-12-25 14:55:11|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US87410C1045|107|Talaris Therapeutics Inc Stock Price Today   TALS Live Ticker - Investing.com|619.91M|619910000|14.99|101,979|-|11.3-19.82|14.93-15.37|15.15|41354643|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-12|Nov 12, 2021|09/2021|-0.32|-0.35|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.41|-0.26|0.00|0.00|2021-06-14|Jun 14, 2021|03/2020|-0.12|--|10.00K|--|2021-06-02|Jun 02, 2021|03/2021|-1.3|-0.7733|0.00|0.00||||
2021-12-25 14:55:13|02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US78472F1012|226|Soc Telemed Inc Stock Price Today   TLMD Live Ticker - Investing.com|138.22M|138220000|1.370|757,048|-82.55%|1.35-9.48|1.36-1.44|1.4|100893301|-|-|124.45M|124450000|-2.51|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||7|2021-11-12|Nov 12, 2021|09/2021|-0.11|-0.17|26.68M|25.21M|2021-08-12|Aug 12, 2021|06/2021|-0.16|-0.13|24.96M|25.17M|2021-05-13|May 13, 2021|03/2021|-0.1681|-0.1544|14.81M|14.81M|2021-03-30|Mar 30, 2021|12/2020|-1.87|-0.0967|14.5M|13.89M|2020-12-02|Dec 02, 2020|09/2020|-0.1395|-0.15|15.13M|14.65M|2020-09-02|Sep 02, 2020|06/2020|-0.1|--|12.9M|--|2020-05-08|May 08, 2020|03/2020|-0|--|58.00M|--|
2021-12-25 14:55:16|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US02080L1026|185|Alpha Teknova Inc Stock Price Today   TKNO Live Ticker - Investing.com|570.32M|570320000|20.36|74,699|-|16.28-30.89|19.6-20.95|20.05|28011917|-|-|36.94M|36940000|-0.22|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.12|-0.1267|9.39M|8.05M|2021-08-11|Aug 11, 2021|06/2021|-0.52|-0.155|8.31M|7.83M|2021-06-25|Jun 25, 2021|03/2020|0.01|--|6.11M|--|2021-06-25|Jun 25, 2021|06/2020|--|--|6.04M|--|2021-06-25|Jun 25, 2021|09/2020|0.01|--|8.98M|--|2021-06-25|Jun 25, 2021|12/2020|--|--|10.16M|--|2021-06-02|Jun 02, 2021|03/2021|-0.03|--|9.09M|--|
2021-12-25 14:55:18|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US0080641071|8|Aerovate Therapeutics Inc Stock Price Today   AVTE Live Ticker - Investing.com|253.38M|253380000|10.38|118,970|-|8.83-29.43|10.03-11.03|10.08|24410393|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-15|Nov 15, 2021|09/2021|-0.26|-0.26|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-23.8|-0.1567|0.00|0.00|2021-06-09|Jun 09, 2021|03/2020|-1.91|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-11.53|--|0.00|--|2021-05-06|May 06, 2021|12/2020|-12.77|--|--|--|||
2021-12-25 14:55:22|02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US83303Y1055|1255|Snap One Holdings Corp Stock Price Today   SNPO Live Ticker - Investing.com|1.55B|1550000000|20.48|149,086|-|13.14-24.5|19.59-20.72|20.22|75889278|-|-|960.64M|960640000|-0.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-05|Nov 05, 2021|09/2020|0.02|--|226.3M|--|2021-11-04|Nov 04, 2021|09/2021|0.2436|0.1753|260.75M|253.29M|2021-08-27|Aug 27, 2021|06/2020|-0.04|--|189.1M|--|2021-08-26|Aug 26, 2021|06/2021|0.185|0.1844|253.3M|252.26M|2021-07-29|Jul 29, 2021|03/2020|-0.25|--|172.6M|--|2021-07-29|Jul 29, 2021|12/2020|-0.33|--|814.1M|--|2021-06-02|Jun 02, 2021|03/2021|0.1347|--|220.5M|--|
2021-12-25 14:55:24|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United Kingdom|US57777K1060|65|MaxCyte Inc NASDAQ Stock Price Today   MXCT Live Ticker - Investing.com|1.1B|1100000000|10.84|860,518|565.03%|5.85-17.44|10.09-11.02|10.21|101202705|-|-|-|-|-|N/A|N/A|Apr 27, 2022|2022-04-27||||||||||3|2021-11-10|Nov 10, 2021|09/2021|-0.03|-0.0575|10.14M|7.28M|2021-09-13|Sep 13, 2021|06/2021|-0.05|-0.0675|7.11M|5.79M|2021-07-12|Jul 12, 2021|03/2021|-0.09|--|6.5M|--|||||
2021-12-25 14:55:28|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US14808P1093|982|Cass Stock Price Today   CASS Live Ticker - Investing.com|563.91M|563910000|40.25|51,679|5.7%|37.91-48.55|39.92-41.47|40.32|14010148|0.77|21.32|151.91M|151910000|1.89|1.12|2.70%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-21|Oct 21, 2021|09/2021|0.48|--|39.01M|--|2021-07-22|Jul 22, 2021|06/2021|0.48|--|37.80M|--|2021-04-29|Apr 29, 2021|03/2021|0.49|--|36.52M|--|2021-01-28|Jan 28, 2021|12/2020|0.44|--|37.13M|--|2020-10-22|Oct 22, 2020|09/2020|0.4|--|35.75M|--|2020-07-23|Jul 23, 2020|06/2020|0.37|--|33.9M|--|2020-04-23|Apr 23, 2020|03/2020|0.52|--|38.1M|--|2020-01-31|Jan 31, 2020|12/2019|0.43|--|38.94M|--
2021-12-25 14:55:30|02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US23284P1030|22|Cyteir Therapeutics Inc Stock Price Today   CYT Live Ticker - Investing.com|374.9M|374900000|10.68|67,973|-|9.83-23.1|9.87-11.71|10.1|35103094|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-12|Nov 12, 2021|09/2021|-0.33|-0.3511|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-4.83|-0.7833|0.00|0.00|2021-06-21|Jun 21, 2021|03/2020|-0.17|--|--|--|2021-06-21|Jun 21, 2021|12/2020|-0.6|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.9966|--|0.00|--|||
2021-12-25 14:55:33|02104|1172511|/equities/biomea-fusion|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US09077A1060|47|Biomea Fusion Inc Stock Price Today   BMEA Live Ticker - Investing.com|226.84M|226840000|7.81|155,472|-|7-22.22|7.49-8.02|7.6|29044784|-|-|-|-|-1.38|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-03|Nov 03, 2021|09/2020|-0.04|--|--|--|2021-11-03|Nov 03, 2021|09/2021|-0.43|-0.4233|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.33|-0.2233|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|-0.49|-0.49|0.00|0.00|2021-04-15|Apr 15, 2021|12/2020|-0.12|--|--|--|||
2021-12-25 14:55:36|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US18885T3068|156|Clipper Realty Inc Stock Price Today   CLPR Live Ticker - Investing.com|408.13M|408130000|9.630|64,916|48.61%|6.59-9.98|9.5-9.8|9.63|42380624|1|-|123.57M|123570000|-0.42|0.38|4.19%|Mar 10, 2022|2022-03-10||||||||||21|2021-11-09|Nov 09, 2021|09/2021|-0.09|-0.08|30.63M|30.97M|2021-08-09|Aug 09, 2021|06/2021|-0.0933|-0.05|30.67M|31.16M|2021-05-10|May 10, 2021|03/2021|-0.11|-0.045|30.65M|31M|2021-03-16|Mar 16, 2021|12/2020|-0.1|0.01|30.34M|30.8M|2020-11-09|Nov 09, 2020|09/2020|-0.1|-0.13|29.61M|30.69M|2020-08-10|Aug 10, 2020|06/2020|-0.04|-0.01|30.73M|30.61M|2020-05-11|May 11, 2020|03/2020|-0.02|-0.01|30.89M|31.03M|2020-03-12|Mar 12, 2020|12/2019|-0.05|-0.36|30.63M|31.03M
2021-12-25 14:55:38|02106|1167060|/equities/biodesix-inc|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US09075X1081|200|Biodesix Inc Stock Price Today   BDSX Live Ticker - Investing.com|124.33M|124330000|4.60|66,582|-74.4%|4.11-31.99|4.23-4.74|4.22|27027284|-|-|74.31M|74310000|-1.25|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||7|2021-11-15|Nov 15, 2021|09/2021|-0.41|-0.4775|6.53M|6.15M|2021-08-10|Aug 10, 2021|06/2021|-0.41|-0.2867|11.89M|20.58M|2021-05-11|May 11, 2021|03/2021|-0.26|-0.175|26.7M|27.78M|2021-03-16|Mar 16, 2021|12/2020|-0.25|-0.25|27M|27.02M|2020-12-10|Dec 10, 2020|09/2020|-0.3|-31.93|9.19M|8.39M|2020-10-02|Oct 02, 2020|06/2019|-9.65|--|12.34M|--|2020-09-02|Sep 02, 2020|06/2020|-0.275|--|4.2M|--|
2021-12-25 14:55:42|02107|1169480|/equities/angion-biomedica|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US03476J1079|72|Angion Biomedica Corp Stock Price Today   ANGN Live Ticker - Investing.com|79.38M|79380000|2.65|271,699|-|2.28-26.3|2.6-2.72|2.65|29956483|-|-|2.83M|2830000|-4.62|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||6|2021-11-12|Nov 12, 2021|09/2021|-0.53|-0.725|1.46M|1.06M|2021-08-12|Aug 12, 2021|06/2020|-1.4|--|729.0K|--|2021-08-12|Aug 12, 2021|06/2021|-0.58|-0.6875|540K|787.5K|2021-05-17|May 17, 2021|03/2021|-1.56|-1.56|400K|380.67K|2021-03-30|Mar 30, 2021|12/2020|-1.9|-1.3|479.5K|2.53M|2021-01-15|Jan 15, 2021|09/2019|-2.47|--|791.0K|--||
2021-12-25 14:55:44|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH||USD|Information Technology|IT Services|United States|BMG4690M1010|24243|IBEX Ltd Stock Price Today   IBEX Live Ticker - Investing.com|245.55M|245550000|13.88|28,569|-30.88%|10.77-25.5|13.13-14.71|13.11|17690813|-|29.53|443.46M|443460000|0.47|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||11|2021-11-22|Nov 22, 2021|09/2021|0.05|0.2721|108.57M|112.72M|2021-09-14|Sep 14, 2021|06/2021|0.31|0.1607|108.88M|111.32M|2021-05-18|May 18, 2021|03/2021|0.32|0.225|108.83M|110.52M|2021-02-18|Feb 18, 2021|12/2020|0.33|0.2853|117.18M|115.23M|2020-11-16|Nov 16, 2020|09/2020|0.31|0.1633|108.77M|101M|2020-09-24|Sep 24, 2020|06/2020|0.14|0.16|100.88M|96.8M|2020-07-29|Jul 29, 2020|03/2019|0.01|--|280.5M|--|2020-06-03|Jun 03, 2020|03/2020|0.4496|--|101.58M|--
2021-12-25 14:55:48|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US2274831047|1450|Cross Country Stock Price Today   CCRN Live Ticker - Investing.com|1.04B|1040000000|27.29|406,129|199.89%|8.6-29.45|26.35-27.36|26.95|38003670|1.02|17.20|1.25B|1250000000|1.59|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.61|0.34|374.91M|320.48M|2021-08-04|Aug 04, 2021|06/2021|0.47|0.365|331.83M|306.64M|2021-05-05|May 05, 2021|03/2021|0.58|0.3415|329.24M|289.2M|2021-02-24|Feb 24, 2021|12/2020|0.19|0.0863|215.61M|196.36M|2020-11-04|Nov 04, 2020|09/2020|0.12|-0.03|193.97M|174.57M|2020-08-05|Aug 05, 2020|06/2020|0.16|-0.03|216.78M|198.94M|2020-05-07|May 07, 2020|03/2020|-0.01|-0.01|210.06M|210.04M|2020-03-04|Mar 04, 2020|12/2019|0.07|0.06|215.1M|208.15M
2021-12-25 14:55:52|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE||USD|Communication Services|Entertainment|Germany|CA45245E1097|622|Imax Corp NYSE Stock Price Today   IMAX Live Ticker - Investing.com|1.09B|1090000000|18.37|668,328|8%|13.6-25.05|18.33-18.67|18.47|59081999|1.6|-|202.29M|202290000|-0.91|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||28|2021-10-28|Oct 28, 2021|09/2021|-0.08|-0.1363|56.6M|56.43M|2021-07-27|Jul 27, 2021|06/2021|-0.12|-0.2709|50.96M|42.82M|2021-04-29|Apr 29, 2021|03/2021|-0.25|-0.2577|38.75M|39.05M|2021-03-04|Mar 04, 2021|12/2020|-0.21|-0.1975|55.99M|46.84M|2020-10-29|Oct 29, 2020|09/2020|-0.75|-0.3029|37.26M|29.68M|2020-07-28|Jul 28, 2020|06/2020|-0.44|-0.52|8.86M|11.14M|2020-04-30|Apr 30, 2020|03/2020|-0.48|-0.12|33.31M|44.95M|2020-02-19|Feb 19, 2020|12/2019|0.35|0.31|124.28M|117.43M
2021-12-25 14:55:56|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US18453H1068|4800|Clear Channel Outdoor Stock Price Today   CCO Live Ticker - Investing.com|1.61B|1610000000|3.420|2,165,325|101.18%|1.4-3.7|3.323-3.44|3.4|470703669|2.51|-|2.04B|2040000000|-1.14|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.087|-0.0825|596.42M|594.99M|2021-07-29|Jul 29, 2021|06/2021|-0.2657|-0.219|531.08M|497.51M|2021-05-10|May 10, 2021|03/2021|-0.7134|-0.3506|370.91M|373.27M|2021-02-25|Feb 25, 2021|12/2020|-0.069|-0.1795|541.39M|492.12M|2020-11-09|Nov 09, 2020|09/2020|-0.2924|-0.295|447.51M|410.09M|2020-08-07|Aug 07, 2020|06/2020|-0.2954|-0.37|314.91M|339.74M|2020-05-06|May 06, 2020|03/2020|-0.5987|-0.21|550.81M|536.95M|2020-02-27|Feb 27, 2020|12/2019|0.06|0.06|745.23M|737.05M
2021-12-25 14:55:59|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US19240Q2012|15|Cogent Biosciences Inc Stock Price Today   COGT Live Ticker - Investing.com|347.5M|347500000|8.720|290,402|-27.63%|5.83-13.24|8.38-8.9|8.51|39851022|2.9|-|-|-|-7.29|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||19|2021-11-11|Nov 11, 2021|09/2021|-0.48|-0.45|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.43|-0.3567|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.34|-0.415|0.00|0.00|2021-03-16|Mar 16, 2021|12/2020|-6.06|-0.51|0.00|50K|2020-11-09|Nov 09, 2020|09/2020|-5.07|-0.56|312K|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.96|-0.21|528K|1.5M|2020-05-11|May 11, 2020|03/2020|-0.8|-0.3|7.03M|2M|2020-03-26|Mar 26, 2020|12/2019|0.28|-0.27|15.29M|3.74M
2021-12-25 14:56:02|02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US5895841014|716|Meridian Stock Price Today   VIVO Live Ticker - Investing.com|869.38M|869380000|19.98|414,262|-4.45%|17.05-30.65|19.91-20.27|20.23|43512743|0.41|12.31|317.89M|317890000|1.62|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-11-12|Nov 12, 2021|09/2021|0.23|0.205|76.2M|68.4M|2021-08-06|Aug 06, 2021|06/2021|0.22|0.365|63.51M|77.23M|2021-05-07|May 07, 2021|03/2021|0.56|0.4525|85.26M|84.48M|2021-02-05|Feb 05, 2021|12/2020|0.65|0.38|92.92M|83.89M|2020-11-13|Nov 13, 2020|09/2020|0.19|0.1675|64.15M|60.38M|2020-08-07|Aug 07, 2020|06/2020|0.55|0.23|84.8M|66.04M|2020-05-08|May 08, 2020|03/2020|0.23|0.08|57.3M|57M|2020-02-07|Feb 07, 2020|12/2019|0.1|0.06|47.42M|48.71M
2021-12-25 14:56:04|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US98422X1019|420|Xponential Fitness Inc Stock Price Today   XPOF Live Ticker - Investing.com|963.97M|963970000|20.57|252,602|-|9.87-24.73|19.56-20.61|20.02|46863026|-|-|171.43M|171430000|-0.42|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||6|2021-11-11|Nov 11, 2021|09/2021|-0.38|-0.128|40.87M|33.96M|2021-08-25|Aug 25, 2021|06/2020|-0.1|--|21.46M|--|2021-08-24|Aug 24, 2021|06/2021|-0.33|-0.2336|35.78M|33.25M|2021-06-25|Jun 25, 2021|03/2020|-0.04|--|31.79M|--|2021-06-25|Jun 25, 2021|12/2020|-0.29|--|106.6M|--|2021-06-02|Jun 02, 2021|03/2021|-0.22|--|29.1M|--||
2021-12-25 14:56:08|02115|41313|/equities/marron-bio|R2000GROWTH||USD|Materials|Chemicals|United States|US57165B1061|145|Marrone Bio Innovations Inc Stock Price Today   MBII Live Ticker - Investing.com|122.16M|122160000|0.6896|593,742|-46.54%|0.65-2.9|0.68-0.749|0.7091|177152701|0.31|-|41.22M|41220000|-0.09|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||29|2021-11-10|Nov 10, 2021|09/2021|-0.03|-0.0267|9.86M|10.63M|2021-08-16|Aug 16, 2021|06/2021|-0.02|-0.01|12.6M|15.41M|2021-05-13|May 13, 2021|03/2021|-0.02|-0.026|11.04M|11.22M|2021-03-23|Mar 23, 2021|12/2020|-0.03|-0.05|7.7M|8.95M|2020-11-09|Nov 09, 2020|09/2020|-0.04|-0.0283|8.83M|10.21M|2020-08-10|Aug 10, 2020|06/2020|-0.02|-0.06|12.18M|10.19M|2020-05-11|May 11, 2020|03/2020|-0.05|-0.04|9.65M|10.49M|2020-03-12|Mar 12, 2020|12/2019|-0.08|-0.06|6.7M|7.34M
2021-12-25 14:56:11|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US45781M1018|5|Theravance Stock Price Today   INVA Live Ticker - Investing.com|1.22B|1220000000|17.59|657,931|42.54%|10.92-18.97|17.37-17.79|17.44|69492201|0.48|5.64|374.67M|374670000|3.12|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.9|0.43|97.86M|--|2021-07-28|Jul 28, 2021|06/2021|0.9|0.29|100.81M|--|2021-04-28|Apr 28, 2021|03/2021|0.84|-0.01|85.52M|--|2021-02-03|Feb 03, 2021|12/2020|0.48|0.4|90.48M|75.3M|2020-10-28|Oct 28, 2020|09/2020|0.26|0.42|88.69M|71.1M|2020-07-29|Jul 29, 2020|06/2020|0.69|0.32|68.95M|68.3M|2020-04-29|Apr 29, 2020|03/2020|0.59|0.36|78.68M|60.8M|2020-02-05|Feb 05, 2020|12/2019|0.42|0.5|75.97M|71.8M
2021-12-25 14:56:14|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US2682111099|830|Zhone Stock Price Today   DZSI Live Ticker - Investing.com|411.03M|411030000|15.09|112,493|-4.25%|10.77-23.48|14.66-15.35|14.61|27238570|1.22|-|340.82M|340820000|-1.9|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||30|2021-11-01|Nov 01, 2021|09/2021|0.16|0.03|88.4M|87.28M|2021-08-02|Aug 02, 2021|06/2021|-0.03|-0.0305|82.7M|78.59M|2021-05-03|May 03, 2021|03/2021|0.1|-0.215|81.03M|71.77M|2021-02-22|Feb 22, 2021|12/2020|-0.06|0.0467|88.68M|85.22M|2020-10-29|Oct 29, 2020|09/2020|0.2|0.0333|93.95M|77.41M|2020-08-05|Aug 05, 2020|06/2020|0.09|-0.14|70.53M|62.32M|2020-05-07|May 07, 2020|03/2020|-0.25|-0.39|47.48M|45.64M|2020-03-05|Mar 05, 2020|12/2019|-0.11|0.16|77.61M|82.66M
2021-12-25 14:56:16|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US82933R1005|200|Singular Genomics Systems Inc Stock Price Today   OMIC Live Ticker - Investing.com|824.35M|824350000|11.44|249,960|-|9.84-33.37|10.67-11.89|10.84|72058523|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.25|-0.2395|0.00|0.00|2021-08-03|Aug 03, 2021|06/2020|-0.1|--|--|--|2021-08-03|Aug 03, 2021|06/2021|-1.18|-0.2099|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|-0.15|--|0.00|--|2021-05-28|May 28, 2021|03/2020|-0.08|--|--|--|2021-05-28|May 28, 2021|12/2020|-0.4|--|--|--||
2021-12-25 14:56:19|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US00509G2093|7|Acumen Pharmaceuticals Inc Stock Price Today   ABOS Live Ticker - Investing.com|286.13M|286130000|7.07|97,647|-|6.2-26.98|6.84-7.19|7.04|40470323|-|-|330K|330000|-2.41|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-15|Nov 15, 2021|09/2020|-0.06|--|730.0K|--|2021-11-15|Nov 15, 2021|09/2021|-0.1|-0.1702|0.00|0.00|2021-08-16|Aug 16, 2021|06/2020|-0.05|--|151.0K|--|2021-08-16|Aug 16, 2021|06/2021|-141.93|-0.1656|0.00|0.00|2021-07-02|Jul 02, 2021|03/2020|-0.05|--|226.0K|--|2021-07-02|Jul 02, 2021|12/2020|-0.19|--|1.44M|--|2021-06-02|Jun 02, 2021|03/2021|-0.94|--|0.00|--|
2021-12-25 14:56:23|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Real Estate Management &amp; Development|United States|US3462321015|250|Forestar Stock Price Today   FOR Live Ticker - Investing.com|1.06B|1060000000|21.39|57,441|0.33%|18.41-26.55|21.34-21.64|21.37|49591221|1.92|9.52|1.33B|1330000000|2.25|N/A|N/A|May 10, 2022|2022-05-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.89|0.7416|418.7M|405.97M|2021-07-20|Jul 20, 2021|06/2021|0.32|0.4525|312.9M|308.68M|2021-04-20|Apr 20, 2021|03/2021|0.59|0.4153|287.1M|285.24M|2021-01-21|Jan 21, 2021|12/2020|0.46|0.3663|307.1M|261.49M|2020-11-05|Nov 05, 2020|09/2020|0.5|0.2277|347.6M|202.1M|2020-07-23|Jul 23, 2020|06/2020|0.1622|-0.01|177.9M|66.7M|2020-04-23|Apr 23, 2020|03/2020|0.2|0.16|159.1M|159.1M|2020-01-23|Jan 23, 2020|12/2019|0.35|0.13|247.2M|145.01M
2021-12-25 14:56:25|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US78349D1072|171|Rxsight Inc Stock Price Today   RXST Live Ticker - Investing.com|290.77M|290770000|10.63|67,179|-|9.18-19.67|9.52-10.82|10.03|27353915|-|-|23.06M|23060000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.65|-0.6097|5.79M|5.22M|2021-09-09|Sep 09, 2021|06/2021|-3.24|-0.6679|4.9M|4.92M|2021-07-09|Jul 09, 2021|03/2020|-0.79|--|2.89M|--|2021-07-09|Jul 09, 2021|12/2020|0.13|--|14.68M|--|2021-06-02|Jun 02, 2021|03/2021|-0.36|--|3.48M|--|||
2021-12-25 14:56:28|02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US82452T1079|874|Shift Technologies  Inc. Stock Price Today   SFT Live Ticker - Investing.com|281.32M|281320000|3.460|2,832,322|-62.31%|3.04-10.84|3.28-3.63|3.28|81307550|-|-|514.06M|514060000|-1.49|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||10|2021-11-11|Nov 11, 2021|09/2021|-0.48|-0.5003|179.8M|165.66M|2021-08-10|Aug 10, 2021|06/2021|-0.41|-0.431|154.85M|129.41M|2021-05-12|May 12, 2021|03/2021|-0.55|-0.4371|106M|94.34M|2021-03-08|Mar 08, 2021|12/2020|-0.07|-0.4271|73.41M|72.97M|2020-11-12|Nov 12, 2020|09/2020|-0.64|-0.2467|59.91M|58.27M|2020-09-02|Sep 02, 2020|06/2020|-0.34|--|32.4M|--|2020-05-14|May 14, 2020|03/2020|0.03|--|--|--|2020-03-25|Mar 25, 2020|12/2019|0.02|--|27.35M|--
2021-12-25 14:56:30|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US75340L1044|134|Rapid Micro Biosystems Inc Stock Price Today   RPID Live Ticker - Investing.com|468.94M|468940000|11.34|116,088|-|9.04-27.04|11.05-12.44|11.01|41352523|-|-|23.27M|23270000|-1.9|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||7|2021-11-15|Nov 15, 2021|09/2020|-0.26|--|5.25M|--|2021-11-11|Nov 11, 2021|09/2021|-0.71|-0.3875|6.9M|6.57M|2021-08-27|Aug 27, 2021|06/2020|-0.27|--|2.59M|--|2021-08-26|Aug 26, 2021|06/2021|-20.01|-1.09|6.13M|5.93M|2021-07-12|Jul 12, 2021|03/2020|-0.25|--|3.00M|--|2021-07-12|Jul 12, 2021|12/2020|-1.17|--|16.08M|--|2021-06-02|Jun 02, 2021|03/2021|-0.69|--|5M|--|
2021-12-25 14:56:33|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US1086211034|219|Bridgewater Bancshares Inc Stock Price Today   BWB Live Ticker - Investing.com|485.28M|485280000|17.29|36,124|40.45%|12.15-20.05|17.21-17.52|17.23|28066822|0.75|13.15|67.68M|67680000|1.31|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.41|0.37|30.04M|28.08M|2021-07-29|Jul 29, 2021|06/2021|0.38|0.3656|27.19M|27.2M|2021-04-29|Apr 29, 2021|03/2021|0.37|0.33|26.4M|25.75M|2021-01-28|Jan 28, 2021|12/2020|0.17|0.2433|25.8M|22.8M|2020-10-29|Oct 29, 2020|09/2020|0.25|0.24|22.73M|21.75M|2020-07-30|Jul 30, 2020|06/2020|0.26|0.23|21.96M|22.1M|2020-04-30|Apr 30, 2020|03/2020|0.25|0.24|21.82M|20.45M|2020-01-23|Jan 23, 2020|12/2019|0.29|0.26|21.04M|20.1M
2021-12-25 14:56:35|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US3205511047|309|1Stdibs.Com Inc Stock Price Today   DIBS Live Ticker - Investing.com|482.78M|482780000|12.75|330,673|-|11.46-35.46|12.15-12.86|12.38|37865143|-|-|75.81M|75810000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-10|Nov 10, 2021|09/2021|-0.17|-0.15|25.58M|23.85M|2021-08-11|Aug 11, 2021|06/2021|-0.44|-0.1833|24.7M|23.85M|2021-06-08|Jun 08, 2021|03/2020|-0.27|--|17.89M|--|2021-06-02|Jun 02, 2021|03/2021|-0.115|--|25.5M|--||||
2021-12-25 14:56:38|02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US94770D1028|2156|Weber Inc Stock Price Today   WEBR Live Ticker - Investing.com|3.43B|3430000000|12.00|460,135|-|11.05-20.43|11.62-12.02|11.85|286105758|-|72.21|3.51B|3510000000|0.17|0.16|1.17%|Mar 02, 2022|2022-03-02||||||||||5|2021-12-08|Dec 08, 2021|09/2021|-0.13|-0.1783|350.23M|336.96M|2021-09-15|Sep 15, 2021|06/2021|0.3284|0.2845|668.87M|669.17M|2021-08-06|Aug 06, 2021|03/2020|0.08|--|596.4M|--|2021-08-06|Aug 06, 2021|03/2021|0.25|--|963.3M|--|2021-08-06|Aug 06, 2021|09/2020|0.31|--|1.53B|--|||
2021-12-25 14:56:41|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Beverages|United States|US98955K1043|98|Zevia Pbc Stock Price Today   ZVIA Live Ticker - Investing.com|469.42M|469420000|7.27|278,623|-|6.88-17.5|6.98-7.5|7.04|64569615|-|-|162.52M|162520000|-0.89|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-12|Nov 12, 2021|09/2021|-0.75|0.0186|39M|40.88M|2021-08-12|Aug 12, 2021|06/2021|-0.3|-0.2|34.38M|34.40M|2021-07-23|Jul 23, 2021|06/2020|0.05|--|27.68M|--|2021-07-23|Jul 23, 2021|09/2020|0.04|--|32.04M|--|2021-07-23|Jul 23, 2021|12/2020|-0.14|--|27.82M|--|2021-06-02|Jun 02, 2021|03/2021|0.1|--|30.7M|--||
2021-12-25 14:56:44|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US65290C1053|1969|Nextier Oilfield Solutions Inc Stock Price Today   NEX Live Ticker - Investing.com|902.54M|902540000|3.730|1,942,187|9.06%|3.06-5.83|3.695-3.77|3.69|241968848|3.03|-|1.13B|1130000000|-0.88|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.0988|393.16M|404.1M|2021-08-04|Aug 04, 2021|06/2021|-0.19|-0.162|292.15M|290.81M|2021-05-04|May 04, 2021|03/2021|-0.23|-0.3034|228.4M|233.43M|2021-02-15|Feb 15, 2021|12/2020|-0.3|-0.3367|215.05M|192.65M|2020-11-03|Nov 03, 2020|09/2020|-0.38|-0.364|163.68M|169.34M|2020-08-03|Aug 03, 2020|06/2020|-0.37|-0.48|196.23M|190.01M|2020-05-05|May 05, 2020|03/2020|-0.09|-0.16|627.63M|617.35M|2020-03-10|Mar 10, 2020|12/2019|-0.09|-0.22|648.43M|624.42M
2021-12-25 14:56:46|02129|1081650|/equities/command-center|R2000GROWTH||USD|Industrials|Professional Services|United States|US4335351015|40|Hirequest Inc Stock Price Today   HQI Live Ticker - Investing.com|279.52M|279520000|20.40|15,852|124.18%|9.09-25.69|19.88-20.46|20.05|13702004|0.8|25.53|19.4M|19400000|0.8|0.24|1.18%|Apr 04, 2022|2022-04-04||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.23|0.16|6.88M|6.06M|2021-08-09|Aug 09, 2021|06/2021|0.2|0.12|5.71M|5.1M|2021-05-17|May 17, 2021|03/2021|0.27|0.11|3.4M|4.12M|2021-03-25|Mar 25, 2021|12/2020|0.1|0.08|3.41M|3.55M|2020-11-12|Nov 12, 2020|09/2020|0.15|0.06|3.38M|3.38M|2020-09-02|Sep 02, 2020|06/2020|0.09|--|2.9M|--|2020-05-11|May 11, 2020|03/2020|0.06|--|4.12M|--|2020-03-30|Mar 30, 2020|12/2019|0.29|--|5.78M|--
2021-12-25 14:56:49|02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US63910B1026|411|Nautilus Stock Price Today   NLS Live Ticker - Investing.com|195.16M|195160000|6.26|890,374|-70%|6.16-31.38|6.18-6.42|6.31|31176246|1.64|2.98|717.88M|717880000|2.1|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.03|0.082|137.96M|150.71M|2021-08-09|Aug 09, 2021|06/2021|0.43|0.304|184.6M|169.05M|2021-05-10|May 10, 2021|03/2021|0.94|0.506|206.08M|152.44M|2021-02-22|Feb 22, 2021|12/2020|0.97|0.805|189.26M|191.89M|2020-11-09|Nov 09, 2020|09/2020|0.87|0.32|155.39M|116.24M|2020-08-10|Aug 10, 2020|06/2020|0.56|-0.1|114.19M|68.74M|2020-05-05|May 05, 2020|03/2020|0.08|-0.08|93.72M|93.83M|2020-02-24|Feb 24, 2020|12/2019|0.12|-0.14|104.17M|99.78M
2021-12-25 14:56:51|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US95075A1079|36|Werewolf Therapeutics Inc Stock Price Today   HOWL Live Ticker - Investing.com|339.23M|339230000|12.30|97,282|-|10.69-23.99|11.52-12.47|11.75|27579463|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||3|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.445|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-3.82|-0.3667|0.00|0.00|2021-06-10|Jun 10, 2021|03/2021|-83.36|-0.24|0.00|0.00|||||
2021-12-25 14:56:55|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US8808811074|30|Terns Pharmaceuticals Inc Stock Price Today   TERN Live Ticker - Investing.com|162.22M|162220000|6.42|63,740|-|5.52-28.36|6.16-6.5|6.21|25267271|-|-|-|-|-1.74|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-15|Nov 15, 2021|09/2021|-0.47|-0.6415|0.00|0.00|2021-08-16|Aug 16, 2021|06/2020|-33.09|--|--|--|2021-08-16|Aug 16, 2021|06/2021|-0.43|-0.71|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.88|-0.88|0.00|0.00|2021-03-30|Mar 30, 2021|12/2020|-3.65|-0.91|0.00|0.00|2021-01-15|Jan 15, 2021|09/2019|-2.59|--|--|--||
2021-12-25 14:56:58|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US86183P1021|4800|Stoneridge Stock Price Today   SRI Live Ticker - Investing.com|508.24M|508240000|18.70|180,007|-36.91%|18.47-38.2|18.58-18.93|18.66|27178466|1.24|39.15|756.53M|756530000|0.48|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.27|-0.3|181.68M|180.03M|2021-08-04|Aug 04, 2021|06/2021|-0.14|0.00|191.33M|185.91M|2021-04-28|Apr 28, 2021|03/2021|0.06|-0.0333|183M|176.82M|2021-02-24|Feb 24, 2021|12/2020|0.14|0.02|189.7M|171.86M|2020-10-28|Oct 28, 2020|09/2020|0.18|-0.15|175.76M|155.07M|2020-07-29|Jul 29, 2020|06/2020|-0.55|-0.66|99.55M|96.87M|2020-06-05|Jun 05, 2020|12/2019|0.3|0.35|190.4M|188.78M|2020-05-06|May 06, 2020|03/2020|0.2|0.19|182.97M|182.15M
2021-12-25 14:57:02|02134|1123001|/equities/kaleido-biosciences|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US4833471000|82|Kaleido Biosciences Inc Stock Price Today   KLDO Live Ticker - Investing.com|129.91M|129910000|3.050|144,308|-67.31%|2.65-20.5|2.905-3.11|2.99|42594350|-|-|850K|850000|-2.24|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||17|2021-11-01|Nov 01, 2021|09/2021|-0.54|-0.5417|104K|170K|2021-08-11|Aug 11, 2021|06/2021|-0.56|-0.58|211K|91.67K|2021-05-04|May 04, 2021|03/2021|-0.58|-0.594|297K|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.56|-0.3983|243K|9M|2020-11-02|Nov 02, 2020|09/2020|-0.65|-0.62|482K|0.00|2020-08-04|Aug 04, 2020|06/2020|-0.59|-0.59|0.00|--|2020-05-14|May 14, 2020|03/2020|-0.64|-0.64|0.00|--|2020-03-02|Mar 02, 2020|12/2019|-0.65|-0.34|0.00|10.00M
2021-12-25 14:57:04|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US50736T1025|148|Laird Superfood Inc Stock Price Today   LSF Live Ticker - Investing.com|111.46M|111460000|12.31|32,670|-78.44%|11-58.41|12.08-12.99|12.23|9054176|-|-|34.8M|34800000|-3.38|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||10|2021-11-10|Nov 10, 2021|09/2021|-0.59|-0.6467|10.87M|10.46M|2021-08-11|Aug 11, 2021|06/2021|-0.7|-0.5633|9.2M|10.05M|2021-05-13|May 13, 2021|03/2021|-0.6|-0.5167|7.43M|7.68M|2021-03-11|Mar 11, 2021|12/2020|-0.51|-0.5|7.3M|5.56M|2020-11-12|Nov 12, 2020|09/2020|-0.86|-0.83|7.61M|6.02M|2020-09-02|Sep 02, 2020|06/2020|-0.7|--|5.6M|--|2020-08-31|Aug 31, 2020|03/2020|-0.24|--|5.48M|--|2020-08-31|Aug 31, 2020|06/2019|-0.27|--|2.95M|--
2021-12-25 14:57:06|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US4834671061|584|Kaltura Inc Stock Price Today   KLTR Live Ticker - Investing.com|488.47M|488470000|3.85|299,052|-|3.42-14|3.77-3.92|3.83|126874443|-|-|122.29M|122290000|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||5|2021-11-03|Nov 03, 2021|09/2021|-0.0473|-0.0732|42.98M|42.27M|2021-08-19|Aug 19, 2021|06/2020|-0.11|--|28.75M|--|2021-08-18|Aug 18, 2021|06/2021|0.37|-0.0417|41.6M|40.98M|2021-07-22|Jul 22, 2021|03/2020|-0.06|--|25.91M|--|2021-06-02|Jun 02, 2021|03/2021|-0.32|--|37.7M|--|||
2021-12-25 14:57:08|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US71844V2016|300|Phillips Edison &amp; Co Inc Stock Price Today   PECO Live Ticker - Investing.com|3.95B|3950000000|31.20|216,502|-|26.51-34.97|31-31.66|31.27|126581000|-|389.37|516.54M|516540000|0.08|1.08|3.46%|Mar 02, 2022|2022-03-02||||||||||6|2021-11-04|Nov 04, 2021|09/2021|0.13|0.0409|128.83M|127.86M|2021-08-05|Aug 05, 2021|06/2021|0.0522|0.0561|133.07M|130.25M|2021-06-02|Jun 02, 2021|03/2021|0.00|--|130.36M|--|2021-03-12|Mar 12, 2021|12/2020|-0.04|--|120.8M|--|2020-11-09|Nov 09, 2020|09/2020|0.11|--|126.7M|--|2020-08-13|Aug 13, 2020|06/2020|-0.06|--|119.0M|--||
2021-12-25 14:57:11|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US0396971071|129|Ardelyx Inc Stock Price Today   ARDX Live Ticker - Investing.com|133.04M|133040000|1.180|16,416,022|-82.85%|0.816-9.19|1.12-1.245|1.12|112743408|1.71|-|10.87M|10870000|-1.53|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||28|2021-11-12|Nov 12, 2021|09/2021|-0.42|-0.3514|1.17M|1.32M|2021-08-13|Aug 13, 2021|06/2021|-0.45|-0.3654|1.31M|940K|2021-05-06|May 06, 2021|03/2021|-0.34|-0.3294|6.58M|1.38M|2021-03-08|Mar 08, 2021|12/2020|-0.32|-0.2613|1.81M|1.66M|2020-11-05|Nov 05, 2020|09/2020|-0.2|-0.2827|2.71M|1.36M|2020-08-07|Aug 07, 2020|06/2020|-0.28|-0.27|1.84M|1.81M|2020-05-07|May 07, 2020|03/2020|-0.25|-0.25|1.21M|550K|2020-03-06|Mar 06, 2020|12/2019|-0.27|-0.32|2.25M|975K
2021-12-25 14:57:13|02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US75082Q1058|0|Rain Therapeutics Inc Stock Price Today   RAIN Live Ticker - Investing.com|373.98M|373980000|14.13|78,393|-|11.04-23.9|13.8-14.3|13.78|26466746|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||3|2021-11-10|Nov 10, 2021|09/2021|-0.7|-0.5608|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.39|-0.5978|0.00|0.00|2021-05-25|May 25, 2021|03/2021|-1.93|-1.93|0.00|0.00|||||
2021-12-25 14:57:16|02140|50977|/equities/catasys-inc|R2000GROWTH||USD|Healthcare|Health Care Providers &amp; Services|United States|US6833731044|724|Ontrak Inc Stock Price Today   OTRK Live Ticker - Investing.com|135.88M|135880000|7.09|1,203,368|-89.47%|5.2-99.87|6.67-7.18|6.67|19164842|2.06|-|103.04M|103040000|-1.57|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||24|2021-11-04|Nov 04, 2021|09/2021|-0.35|-0.5367|18.59M|16.13M|2021-08-05|Aug 05, 2021|06/2021|-0.12|-0.386|26.49M|20.83M|2021-05-06|May 06, 2021|03/2021|-0.17|-0.26|28.72M|26.18M|2021-03-01|Mar 01, 2021|12/2020|-0.07|-0.2171|29.25M|29.21M|2020-11-05|Nov 05, 2020|09/2020|-0.2|-0.282|24.02M|23.79M|2020-08-05|Aug 05, 2020|06/2020|-0.24|-0.31|17.23M|17.08M|2020-05-07|May 07, 2020|03/2020|-0.32|-0.41|12.34M|12.07M|2020-03-12|Mar 12, 2020|12/2019|-0.52|-0.34|11.76M|11.36M
2021-12-25 14:57:18|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Automobiles|United States|US98138J2069|130|Workhorse Group Inc Stock Price Today   WKHS Live Ticker - Investing.com|808.01M|808010000|5.18|8,079,109|-77.45%|4.51-42.94|4.99-5.37|5.08|155986109|2.53|15.59|1.79M|1790000|-0.11|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||21|2021-11-09|Nov 09, 2021|09/2021|-0.6276|-0.3343|-576.6K|895.5K|2021-08-09|Aug 09, 2021|06/2021|-0.35|-0.3467|1.2M|4.56M|2021-05-10|May 10, 2021|03/2021|-0.9614|-0.17|521.06K|2.33M|2021-03-01|Mar 01, 2021|12/2020|2.3|-0.13|652K|1.32M|2020-11-09|Nov 09, 2020|09/2020|-0.78|-0.78|564.71K|1.81M|2020-08-10|Aug 10, 2020|06/2020|-1.76|-0.26|91.94K|275K|2020-05-06|May 06, 2020|03/2020|-0.025|0.02|84.3K|2.5K|2020-03-10|Mar 10, 2020|12/2019|0.01|-0.11|2.61K|670K
2021-12-25 14:57:21|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US5327461043|299|Limoneira Stock Price Today   LMNR Live Ticker - Investing.com|270.76M|270760000|15.31|36,337|-9.94%|14.16-20.74|15.24-15.7|15.31|17685400|1.02|-|162.29M|162290000|-0.38|0.30|1.95%|Mar 10, 2022|2022-03-10||||||||||35|2021-09-08|Sep 08, 2021|07/2021|0.2|0.1767|49.13M|48.82M|2021-06-08|Jun 08, 2021|04/2021|0.1|0.06|45.13M|45.44M|2021-03-10|Mar 10, 2021|01/2021|-0.25|-0.254|38.28M|36.88M|2021-01-11|Jan 11, 2021|10/2020|-0.42|-0.2125|29.77M|29.2M|2020-09-09|Sep 09, 2020|07/2020|0.1|0.03|53.56M|46.51M|2020-06-09|Jun 09, 2020|04/2020|-0.08|-0.04|39.57M|37.09M|2020-03-11|Mar 11, 2020|01/2020|-0.3|-0.2|41.66M|42.64M|2020-01-13|Jan 13, 2020|10/2019|-0.24|-0.25|36.48M|31.47M
2021-12-25 14:57:24|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US50107A1043|95|Kronos Bio Inc Stock Price Today   KRON Live Ticker - Investing.com|867.75M|867750000|15.40|268,239|-56.71%|11.03-35.61|15.04-15.8|15.3|56347286|-|-|-|-|-2.21|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||9|2021-11-09|Nov 09, 2021|09/2021|-0.61|-1.01|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.53|-0.622|0.00|0.00|2021-05-11|May 11, 2021|03/2021|-0.48|-0.4325|0.00|0.00|2021-03-23|Mar 23, 2021|12/2020|-0.7|-0.7875|0.00|0.00|2020-11-18|Nov 18, 2020|09/2019|-0.3|--|--|--|2020-11-18|Nov 18, 2020|09/2020|-6.48|-3.38|0.00|0.00|2020-09-18|Sep 18, 2020|06/2019|-0.5|--|--|--|2020-09-18|Sep 18, 2020|12/2019|-1.22|--|--|--
2021-12-25 14:57:27|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US60510V1089|2500|Mission Produce Inc Stock Price Today   AVO Live Ticker - Investing.com|1.12B|1120000000|15.82|139,626|7.99%|14.6-22.93|15.51-16.36|17.29|70631525|-|25.08|891.7M|891700000|0.63|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||11|2021-12-22|Dec 22, 2021|10/2021|0.24|0.2963|237M|264.09M|2021-09-13|Sep 13, 2021|07/2021|0.27|0.29|246.8M|242.62M|2021-06-10|Jun 10, 2021|04/2021|0.12|0.1142|234.7M|219.53M|2021-03-10|Mar 10, 2021|01/2021|0.11|0.0738|173.2M|169.27M|2021-01-19|Jan 19, 2021|10/2020|0.34|0.2361|206.8M|205.28M|2020-09-30|Sep 30, 2020|07/2020|0.3479|--|236.4M|--|2020-09-04|Sep 04, 2020|04/2019|0.14|--|204.6M|--|2020-09-04|Sep 04, 2020|04/2020|-0.21|--|221.6M|--
2021-12-25 14:57:30|02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US3914161043|1661|Great Western Bancorp Inc Stock Price Today   GWB Live Ticker - Investing.com|1.79B|1790000000|32.43|403,408|58.81%|19.85-37.6|32.17-32.99|32.05|55199193|1.17|8.85|235.77M|235770000|3.67|0.20|0.61%|Jan 27, 2022|2022-01-27||||||||||28|2021-10-26|Oct 26, 2021|09/2021|0.93|0.7517|109.34M|112.04M|2021-07-29|Jul 29, 2021|06/2021|1.06|0.7529|116.83M|115.82M|2021-04-29|Apr 29, 2021|03/2021|0.93|0.6063|120.06M|117.42M|2021-01-27|Jan 27, 2021|12/2020|0.75|0.3838|123.65M|115.53M|2020-10-28|Oct 28, 2020|09/2020|0.2|0.4014|102.07M|121.12M|2020-07-29|Jul 29, 2020|06/2020|0.1|0.2|94.57M|116.86M|2020-04-30|Apr 30, 2020|03/2020|-0.4962|0.59|101.9M|118.85M|2020-01-28|Jan 28, 2020|12/2019|0.7767|0.77|120.91M|122.93M
2021-12-25 14:57:34|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US86333M1080|7100|K12 Stock Price Today   LRN Live Ticker - Investing.com|1.39B|1390000000|33.62|469,830|51.1%|20.39-38.4|32.8-33.78|32.97|41421871|0.44|26.49|1.57B|1570000000|1.27|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-19|Oct 19, 2021|09/2021|-0.15|-0.1371|400.23M|368.35M|2021-08-10|Aug 10, 2021|06/2021|0.25|0.15|397.51M|388.79M|2021-04-20|Apr 20, 2021|03/2021|0.57|0.454|392.15M|380.94M|2021-01-26|Jan 26, 2021|12/2020|0.6|0.4875|376.15M|363.73M|2020-10-26|Oct 26, 2020|09/2020|0.3|-0.32|370.96M|362.57M|2020-08-11|Aug 11, 2020|06/2020|0.12|0.03|268.93M|261.47M|2020-04-27|Apr 27, 2020|03/2020|0.22|0.2|257.15M|253.74M|2020-01-27|Jan 27, 2020|12/2019|0.52|0.53|257.56M|257.21M
2021-12-25 14:57:38|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US1630861011|2221|The Chefs Warehouse Stock Price Today   CHEF Live Ticker - Investing.com|1.23B|1230000000|32.57|240,952|36.33%|23.8-37.85|31.82-32.84|32.17|37884249|2.29|-|1.47B|1470000000|-1.39|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.12|0.082|484.32M|450.1M|2021-07-28|Jul 28, 2021|06/2021|0.04|-0.32|422.97M|355.02M|2021-04-28|Apr 28, 2021|03/2021|-0.5|-0.4257|280.22M|269.66M|2021-02-10|Feb 10, 2021|12/2020|-0.52|-0.3385|281.67M|269.41M|2020-10-28|Oct 28, 2020|09/2020|-0.38|-0.3186|254.03M|266.68M|2020-07-29|Jul 29, 2020|06/2020|-0.52|-0.48|200.5M|213.72M|2020-05-06|May 06, 2020|03/2020|-0.6|-0.24|375.43M|346.59M|2020-02-12|Feb 12, 2020|12/2019|0.39|0.38|426.51M|429.06M
2021-12-25 14:57:41|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US75120L1008|31|Rallybio Corp Stock Price Today   RLYB Live Ticker - Investing.com|367.89M|367890000|11.45|52,722|-|8.87-25.78|10.52-12|10.64|32129970|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||3|2021-11-10|Nov 10, 2021|09/2021|-0.37|-0.885|--|--|2021-09-09|Sep 09, 2021|06/2021|-2.8|-4.31|--|--|2021-06-02|Jun 02, 2021|03/2021|-4.11|--|--|--|||||
2021-12-25 14:57:43|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US68622P1093|74|Oric Pharmaceuticals Inc Stock Price Today   ORIC Live Ticker - Investing.com|663.19M|663190000|16.84|267,262|-57.69%|11.28-40.72|16.37-17.26|16.57|39381866|-|-|-|-|-2.33|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||11|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.5824|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.57|-0.4924|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.45|-0.4825|0.00|0.00|2021-03-23|Mar 23, 2021|12/2020|-0.84|-0.4108|0.00|0.00|2020-11-05|Nov 05, 2020|09/2019|-3.36|--|--|--|2020-11-05|Nov 05, 2020|09/2020|-0.84|-0.3947|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.51|-0.4|0.00|--|2020-08-05|Aug 05, 2020|06/2019|-0.22|--|--|--
2021-12-25 14:57:46|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US87484T1088|414|Talos Energy Stock Price Today   TALO Live Ticker - Investing.com|804.08M|804080000|9.82|1,053,390|19.61%|7.85-18.91|9.81-10.1|10.02|81881477|3.13|-|1.04B|1040000000|-8.96|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||21|2021-11-03|Nov 03, 2021|09/2021|-0.04|0.0162|290.91M|293.23M|2021-08-03|Aug 03, 2021|06/2021|-0.01|0.0587|303.77M|259.19M|2021-05-05|May 05, 2021|03/2021|-0.34|-0.1688|267.91M|233.65M|2021-03-10|Mar 10, 2021|12/2020|-0.41|-0.2794|175.71M|185.39M|2020-11-04|Nov 04, 2020|09/2020|-0.52|-0.5475|135.14M|147.33M|2020-08-05|Aug 05, 2020|06/2020|-0.45|-0.44|88.87M|140.64M|2020-05-06|May 06, 2020|03/2020|0.27|0.01|187.76M|210.85M|2020-03-11|Mar 11, 2020|12/2019|1.31|0.52|233.24M|232.73M
2021-12-25 14:57:49|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US9295661071|5800|Wabash National Stock Price Today   WNC Live Ticker - Investing.com|974.2M|974200000|19.69|311,636|13.16%|13.04-20.55|18.9-19.88|18.87|49477016|1.67|31.82|1.73B|1730000000|0.62|0.32|1.63%|Feb 01, 2022|2022-02-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.22|0.2048|482.57M|501.66M|2021-07-28|Jul 28, 2021|06/2021|0.21|0.1152|449.42M|457.41M|2021-04-28|Apr 28, 2021|03/2021|0.06|-0.0122|392M|407.29M|2021-02-03|Feb 03, 2021|12/2020|0.1|0.015|404.08M|365.1M|2020-11-05|Nov 05, 2020|09/2020|0.09|-0.068|351.58M|346.84M|2020-07-29|Jul 29, 2020|06/2020|0.00|-0.2|339.15M|303.28M|2020-05-14|May 14, 2020|03/2020|-0.04|-0.03|387.07M|418.46M|2020-02-12|Feb 12, 2020|12/2019|0.34|0.38|579M|583.14M
2021-12-25 14:57:52|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US1856341029|69|Clene Inc. Stock Price Today   CLNN Live Ticker - Investing.com|271.83M|271830000|4.37|234,315|-61.83%|3.89-17.82|4-4.46|4.28|62203532|-0.06|-|730K|730000|-0.24|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||9|2021-11-09|Nov 09, 2021|09/2021|0.42|-0.202|110K|116.25K|2021-08-10|Aug 10, 2021|06/2021|-0.05|-0.155|201K|100K|2021-06-02|Jun 02, 2021|03/2021|-0.655|-0.5375|206.5K|209.75K|2021-03-29|Mar 29, 2021|12/2020|-0.05|-0.095|0.00|100K|2020-12-02|Dec 02, 2020|09/2020|-0.07|--|100K|--|2020-08-03|Aug 03, 2020|06/2020|-0.1|--|206.0K|--|2020-05-14|May 14, 2020|03/2020|-0.07|--|206.0K|--|2020-03-24|Mar 24, 2020|12/2019|-0.08|--|206.0K|--
2021-12-25 14:57:54|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US92337R1014|15|Vera Therapeutics Inc Stock Price Today   VERA Live Ticker - Investing.com|485.98M|485980000|22.84|62,099|-|11.3-37.11|19.42-23|20.63|21277614|-|-|-|-|-2.85|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-10|Nov 10, 2021|09/2020|-0.22|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.36|-0.6867|--|--|2021-08-16|Aug 16, 2021|06/2020|-0.18|--|--|--|2021-08-16|Aug 16, 2021|06/2021|-0.33|-0.39|--|--|2021-06-24|Jun 24, 2021|03/2020|-0.12|--|--|--|2021-06-24|Jun 24, 2021|03/2021|-12.23|--|--|--|2021-04-23|Apr 23, 2021|12/2020|-2.09|--|--|--|
2021-12-25 14:57:58|02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US02607T1097|0|American Financial TRS Inc Class A Stock Price Today   AFIN Live Ticker - Investing.com|1.08B|1080000000|8.800|799,923|14.43%|7.23-10.69|8.76-8.872|8.81|123255501|1.39|-|329.93M|329930000|-0.29|0.85|10.33%|Mar 09, 2022|2022-03-09||||||||||18|2021-11-03|Nov 03, 2021|09/2021|-0.06|0.27|91.92M|83.52M|2021-08-04|Aug 04, 2021|06/2021|-0.07|0.24|81.58M|80.8M|2021-05-05|May 05, 2021|03/2021|-0.09|--|79.19M|79.53M|2021-02-24|Feb 24, 2021|12/2020|-0.08|0.27|77.24M|79.51M|2020-11-04|Nov 04, 2020|09/2020|-0.07|0.27|78.49M|76.53M|2020-08-05|Aug 05, 2020|06/2020|-0.2|0.29|74.93M|75.71M|2020-05-06|May 06, 2020|03/2020|-0.08|0.28|74.56M|75.45M|2020-02-26|Feb 26, 2020|12/2019|-0.04|-0.05|76.23M|76.31M
2021-12-25 14:58:00|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US87615L1070|496|Target Hospitality Corp Stock Price Today   TH Live Ticker - Investing.com|320.48M|320480000|3.310|96,232|105.59%|1.5-5.49|3.29-3.48|3.37|96821399|2.01|-|261.26M|261260000|-0.15|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||16|2021-11-12|Nov 12, 2021|09/2021|0.0954|0.02|89.17M|77.5M|2021-08-11|Aug 11, 2021|06/2021|0.0173|0.01|74.99M|72.03M|2021-05-24|May 24, 2021|03/2021|-0.14|-0.09|45.49M|40.93M|2021-03-30|Mar 30, 2021|12/2020|-0.1|-0.1182|51.61M|37.28M|2020-11-09|Nov 09, 2020|09/2020|-0.08|-0.1193|48.26M|42.26M|2020-08-10|Aug 10, 2020|06/2020|-0.15|-0.11|53.62M|39.43M|2020-05-28|May 28, 2020|03/2020|0.05|0.06|71.66M|72.03M|2020-03-11|Mar 11, 2020|12/2019|0.07|0.08|76.11M|75.18M
2021-12-25 14:58:03|02156|1075455|/equities/rafael-b|R2000GROWTH||USD|Real Estate|Real Estate Management &amp; Development|United States|US75062E1064|57|Rafael Holdings Inc Class B Stock Price Today   RFL Live Ticker - Investing.com|108.26M|108260000|5.23|824,437|-78.38%|4.95-65.46|5.08-5.35|5.27|20699953|1.95|-|3.95M|3950000|-7.86|N/A|N/A|-|1970-01-01||||||||||19|2021-12-15|Dec 15, 2021|10/2021|-6.49|--|1.03M|--|2021-10-18|Oct 18, 2021|07/2021|-0.71|--|969.0K|--|2021-06-14|Jun 14, 2021|04/2021|-0.15|--|990.0K|--|2021-03-17|Mar 17, 2021|01/2021|-0.5|--|959.0K|--|2020-12-15|Dec 15, 2020|10/2020|-0.09|--|1.05M|--|2020-10-29|Oct 29, 2020|07/2020|-0.34|--|1.24M|--|2020-06-09|Jun 09, 2020|04/2020|-0.14|--|1.22M|--|2020-03-05|Mar 05, 2020|01/2020|-0.08|--|1.24M|--
2021-12-25 14:58:08|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US03842K2006|97|AquaBounty Technologies Inc Stock Price Today   AQB Live Ticker - Investing.com|159.1M|159100000|2.240|1,210,200|-76.14%|2.15-13.29|2.203-2.27|2.26|71025738|1.09|-|810K|810000|-0.36|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.1|-0.0725|455.4K|697.5K|2021-08-04|Aug 04, 2021|06/2021|-0.07|-0.065|227.39K|100K|2021-05-04|May 04, 2021|03/2021|-0.06|-0.065|74.37K|265K|2021-03-09|Mar 09, 2021|12/2020|-0.14|-0.085|50.2K|170K|2020-11-03|Nov 03, 2020|09/2020|-0.09|-0.08|67.76K|1.1M|2020-08-06|Aug 06, 2020|06/2020|-0.11|-0.11|2.95K|133.33K|2020-05-05|May 05, 2020|03/2020|-0.11|-0.13|6.75K|20K|2020-03-11|Mar 11, 2020|12/2019|-0.15|-0.13|46K|23K
2021-12-25 14:58:10|02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Technology|United States|US21258C1080|2750|Convey Holding Parent Inc Stock Price Today   CNVY Live Ticker - Investing.com|586.29M|586290000|8.01|138,377|-|6.01-14.29|7.8-8.34|7.9|73194171|-|-|327.37M|327370000|-0.06|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-10|Nov 10, 2021|09/2021|0.05|0.02|82.41M|79.98M|2021-08-12|Aug 12, 2021|06/2021|-0.21|-0.0683|75.25M|72.2M|2021-06-17|Jun 17, 2021|03/2020|-0.09|--|64.74M|--|2021-06-17|Jun 17, 2021|06/2020|-0.08|--|61.56M|--|2021-06-17|Jun 17, 2021|09/2020|-0.02|--|69.53M|--|2021-06-17|Jun 17, 2021|12/2020|0.11|--|87.08M|--|2021-06-02|Jun 02, 2021|03/2021|-0.02|--|82.64M|--|
2021-12-25 14:58:13|02159|1169349|/equities/landos-biopharma|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US5150691021|33|Landos Biopharma Inc Stock Price Today   LABP Live Ticker - Investing.com|220.89M|220890000|5.49|105,145|-|4.54-16.99|5.13-5.75|5.33|40235652|-|-|18M|18000000|-0.86|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-11-15|Nov 15, 2021|09/2021|-0.32|-0.419|0.00|0.00|2021-07-29|Jul 29, 2021|06/2021|0.12|-0.14|18M|9M|2021-06-02|Jun 02, 2021|03/2021|-0.38|-0.3975|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.89|-0.5233|0.00|0.00|2021-01-13|Jan 13, 2021|09/2019|-0.08|--|--|--|2021-01-13|Jan 13, 2021|09/2020|-0.21|--|18.00M|--|2020-12-01|Dec 01, 2020|12/2019|-0.09|--|--|--|2020-09-01|Sep 01, 2020|06/2019|-0.18|--|--|--
2021-12-25 14:58:17|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Wireless Telecommunication Services|United States|US38046C1099|348|Gogo Inc Stock Price Today   GOGO Live Ticker - Investing.com|1.52B|1520000000|13.84|2,102,031|36.62%|9.19-19.49|13.73-14.06|13.95|109953885|1.05|-|321.05M|321050000|-0.72|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.16|0.08|87.17M|84.29M|2021-08-05|Aug 05, 2021|06/2021|-0.63|-0.0627|82.38M|75.14M|2021-05-06|May 06, 2021|03/2021|-0.09|-0.151|73.87M|73.85M|2021-03-11|Mar 11, 2021|12/2020|0.01|-0.435|77.63M|67.43M|2020-11-09|Nov 09, 2020|09/2020|-0.97|-0.9033|66.53M|112.32M|2020-08-10|Aug 10, 2020|06/2020|-1.05|-0.93|96.64M|90.23M|2020-05-11|May 11, 2020|03/2020|-1.04|-0.41|184.48M|175.47M|2020-03-13|Mar 13, 2020|12/2019|-0.28|-0.46|221.31M|206.53M
2021-12-25 14:58:20|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US25787G1004|2900|Donnelley Financial Solutions Inc Stock Price Today   DFIN Live Ticker - Investing.com|1.56B|1560000000|47.06|244,643|162.91%|16.73-52.33|46.6-47.67|46.68|33143850|1.97|19.49|970.8M|970800000|2.41|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-03|Nov 03, 2021|09/2021|1.22|0.69|247.7M|210M|2021-08-04|Aug 04, 2021|06/2021|1.24|0.86|267.5M|237.8M|2021-05-05|May 05, 2021|03/2021|1.02|0.5533|245.3M|214.37M|2021-02-25|Feb 25, 2021|12/2020|-1.07|0.08|210.3M|181.07M|2020-11-04|Nov 04, 2020|09/2020|0.21|0.176|209.5M|193.39M|2020-08-05|Aug 05, 2020|06/2020|-0.04|0.22|254M|225.62M|2020-05-07|May 07, 2020|03/2020|0.12|0.04|220.7M|221.9M|2020-02-26|Feb 26, 2020|12/2019|0.2|0.05|190.3M|193.98M
2021-12-25 14:58:24|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|NL0010556684|3900|Frank’s International NV Stock Price Today   XPRO Live Ticker - Investing.com|1.54B|1540000000|14.160|548,357|-14.8%|11.74-32.64|14.09-14.53|13.97|108955969|1.3|-|413.94M|413940000|-1.58|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.4|-0.2232|114.94M|179.87M|2021-08-03|Aug 03, 2021|06/2021|-0.36|-0.0289|107.84M|104.73M|2021-05-04|May 04, 2021|03/2021|-0.11|-0.0561|94.81M|96.28M|2021-02-23|Feb 23, 2021|12/2020|-0.04|-0.0759|96.35M|86.18M|2020-11-03|Nov 03, 2020|09/2020|-0.12|-0.0744|84.42M|89.53M|2020-08-04|Aug 04, 2020|06/2020|-0.15|-0.1|86.1M|96.44M|2020-05-11|May 11, 2020|03/2020|-0.38|-0.04|123.49M|134.83M|2020-02-25|Feb 25, 2020|12/2019|-0.75|-0.04|139.44M|140.25M
2021-12-25 14:58:26|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|MHY2106R1100|602|Dorian LPG Ltd Stock Price Today   LPG Live Ticker - Investing.com|508.58M|508580000|12.67|366,975|7.56%|10.82-15.68|12.64-12.95|12.93|40140366|1.24|5.94|314.1M|314100000|2.13|4.00|30.33%|Feb 02, 2022|2022-02-02||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.25|0.0812|63.09M|56M|2021-08-04|Aug 04, 2021|06/2021|0.13|0.3853|62.95M|73M|2021-05-19|May 19, 2021|03/2021|0.86|0.886|99.58M|91.44M|2021-02-02|Feb 02, 2021|12/2020|0.7|0.5602|88.48M|76.5M|2020-11-02|Nov 02, 2020|09/2020|-0.07|0.06|54.71M|57.79M|2020-08-04|Aug 04, 2020|06/2020|0.25|0.56|73.17M|83.74M|2020-05-27|May 27, 2020|03/2020|0.81|0.63|95.2M|85.19M|2020-02-05|Feb 05, 2020|12/2019|0.63|0.83|85.44M|95.72M
2021-12-25 14:58:29|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US04683R1068|56|Atea Pharmaceuticals Inc Stock Price Today   AVIR Live Ticker - Investing.com|757.07M|757070000|9.11|4,975,827|-73.58%|7.37-94.17|8.92-9.21|9.13|83102730|-|33.45|207.81M|207810000|0.27|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||9|2021-11-11|Nov 11, 2021|09/2021|-0.34|-0.0525|32.81M|53.47M|2021-08-12|Aug 12, 2021|06/2021|0.02|0.0045|60.39M|58M|2021-05-13|May 13, 2021|03/2021|0.3424|0.34|66M|65.99M|2021-03-30|Mar 30, 2021|12/2020|0.37|-0.44|48.6M|75M|2020-12-02|Dec 02, 2020|09/2020|-1.74|-0.3|0.00|0.00|2020-10-09|Oct 09, 2020|12/2019|-0.18|--|48.63M|--|2020-09-02|Sep 02, 2020|06/2020|-0.16|--|0.00|--|2020-06-19|Jun 19, 2020|03/2019|-0.03|--|--|--
2021-12-25 14:58:31|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US28658R1068|28|Eliem Therapeutics Inc Stock Price Today   ELYM Live Ticker - Investing.com|376.81M|376810000|14.19|61,762|-|8.16-29.69|10.25-14.52|10.83|26554316|-|-|-|-|-2.39|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-08|Nov 08, 2021|09/2020|-0.11|--|--|--|2021-11-08|Nov 08, 2021|09/2021|-0.7|-0.8872|0.00|0.00|2021-09-13|Sep 13, 2021|06/2021|-3.11|-2.37|0.00|0.00|2021-07-16|Jul 16, 2021|03/2020|-0.06|--|--|--|2021-07-16|Jul 16, 2021|03/2021|-0.52|--|--|--|2021-07-16|Jul 16, 2021|12/2020|-0.61|--|--|--||
2021-12-25 14:58:35|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US7495271071|7060|Rev Group Inc Stock Price Today   REVG Live Ticker - Investing.com|910.29M|910290000|14.00|335,711|52.67%|8.31-22.22|13.96-14.46|14.07|65021049|2.38|23.10|2.38B|2380000000|0.61|0.20|1.43%|Mar 09, 2022|2022-03-09||||||||||21|2021-12-15|Dec 15, 2021|10/2021|0.27|0.2967|589.8M|600.8M|2021-09-08|Sep 08, 2021|07/2021|0.37|0.3356|593.3M|663.47M|2021-06-07|Jun 07, 2021|04/2021|0.39|0.2|643.6M|636.19M|2021-03-10|Mar 10, 2021|01/2021|0.14|0.0601|554M|533.75M|2021-01-07|Jan 07, 2021|10/2020|0.19|0.189|616M|623.84M|2020-09-09|Sep 09, 2020|07/2020|0.1|0.01|582.2M|551.74M|2020-06-08|Jun 08, 2020|04/2020|-0.09|-0.11|547M|560.28M|2020-03-04|Mar 04, 2020|01/2020|-0.04|-0.03|532.1M|508.16M
2021-12-25 14:58:39|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE||USD|Industrials|Building Products|United States|US45774W1080|913|Insteel Stock Price Today   IIIN Live Ticker - Investing.com|753.42M|753420000|38.82|90,807|68.34%|22.09-46.5|38.75-39.52|38.97|19407980|1.49|11.40|590.61M|590610000|3.41|0.12|0.29%|Jan 20, 2022|2022-01-20||||||||||32|2021-10-22|Oct 22, 2021|09/2021|1.28|0.94|171.26M|170.62M|2021-07-22|Jul 22, 2021|06/2021|0.94|0.775|160.74M|157.98M|2021-04-22|Apr 22, 2021|03/2021|0.76|0.48|139M|126.71M|2021-01-21|Jan 21, 2021|12/2020|0.42|0.295|119.61M|102.78M|2020-10-22|Oct 22, 2020|09/2020|0.38|0.24|138.23M|114.32M|2020-07-16|Jul 16, 2020|06/2020|0.34|0.18|121.96M|115.45M|2020-04-16|Apr 16, 2020|03/2020|0.23|0.1|114.86M|100.28M|2020-01-16|Jan 16, 2020|12/2019|0.03|-0.11|97.57M|90.97M
2021-12-25 14:58:43|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US83418M1036|125|Solaris Oilfield Infrastructure Inc Stock Price Today   SOI Live Ticker - Investing.com|303.03M|303030000|6.620|177,049|-20.24%|6.11-15.075|6.58-6.8|6.71|45775496|1.79|-|138.51M|138510000|-0.1|0.42|6.64%|Feb 22, 2022|2022-02-22||||||||||20|2021-11-01|Nov 01, 2021|09/2021|0.03|-0.0086|49.38M|32.98M|2021-07-28|Jul 28, 2021|06/2021|-0.04|-0.019|35.18M|29.53M|2021-05-03|May 03, 2021|03/2021|-0.04|-0.0335|28.67M|27.96M|2021-02-21|Feb 21, 2021|12/2020|-0.06|-0.0565|25.28M|21.82M|2020-10-29|Oct 29, 2020|09/2020|-0.09|-0.0855|20.53M|13.99M|2020-07-30|Jul 30, 2020|06/2020|-0.2|-0.19|9.34M|11.21M|2020-04-30|Apr 30, 2020|03/2020|-0.65|0.17|47.83M|42.31M|2020-02-18|Feb 18, 2020|12/2019|0.3161|0.19|45.26M|43.27M
2021-12-25 14:58:46|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US94188P1012|812|Waterstone Stock Price Today   WSBF Live Ticker - Investing.com|512.96M|512960000|21.65|78,343|16.46%|18-22.18|21.65-21.9|21.73|23693161|0.29|6.02|140.31M|140310000|3.59|2.80|12.93%|Feb 02, 2022|2022-02-02||||||||||28|2021-10-19|Oct 19, 2021|09/2021|0.79|0.61|67.05M|60.3M|2021-07-20|Jul 20, 2021|06/2021|0.74|0.62|66.3M|67.6M|2021-04-26|Apr 26, 2021|03/2021|0.89|0.66|74.17M|65.8M|2021-01-28|Jan 28, 2021|12/2020|1.17|0.75|84.2M|74.7M|2020-10-26|Oct 26, 2020|09/2020|1.08|0.55|89.17M|65.9M|2020-07-27|Jul 27, 2020|06/2020|0.85|0.36|80.15M|59.1M|2020-04-28|Apr 28, 2020|03/2020|0.27|0.31|50.92M|44.5M|2020-01-30|Jan 30, 2020|12/2019|0.34|0.25|46.94M|43.3M
2021-12-25 14:58:49|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US00738A1060|1405|ADTRAN Stock Price Today   ADTN Live Ticker - Investing.com|1.08B|1080000000|22.01|368,005|46.54%|14.37-24.76|21.77-22.13|21.69|49099011|1.32|716.24|538.97M|538970000|0.03|0.36|1.79%|Jan 18, 2022|2022-01-18||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.02|0.044|138.08M|142.58M|2021-08-05|Aug 05, 2021|06/2021|0.16|0.124|143.23M|141.82M|2021-05-06|May 06, 2021|03/2021|0.13|0.0425|127.53M|126.34M|2021-02-04|Feb 04, 2021|12/2020|0.11|0.066|130.13M|127.77M|2020-11-03|Nov 03, 2020|09/2020|0.16|0.0817|133.14M|132.86M|2020-08-06|Aug 06, 2020|06/2020|0.04|0.01|128.72M|127.92M|2020-05-07|May 07, 2020|03/2020|-0.05|-0.1|114.52M|113.64M|2020-02-06|Feb 06, 2020|12/2019|-0.07|-0.12|115.79M|112.53M
2021-12-25 14:58:52|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|BMG3728V1090|245|Gan Ltd Stock Price Today   GAN Live Ticker - Investing.com|401.67M|401670000|9.52|675,321|-48.62%|8.22-31.62|8.96-9.65|9.15|42192377|1.9|-|129.89M|129890000|-0.66|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-11|Nov 11, 2021|09/2021|-0.19|-0.1305|32.26M|31.92M|2021-08-16|Aug 16, 2021|06/2021|-0.07|-0.0161|34.63M|34.53M|2021-05-17|May 17, 2021|03/2021|-0.11|-0.0207|27.84M|24.81M|2021-03-25|Mar 25, 2021|12/2020|-0.27|-0.0646|8.9M|11.84M|2020-11-18|Nov 18, 2020|09/2020|-0.14|0.0206|10.27M|10.04M|2020-08-21|Aug 21, 2020|06/2020|-0.33|0.01|8.32M|8.07M|2020-06-17|Jun 17, 2020|03/2020|0.0055|0.03|7.67M|7.96M|2020-05-05|May 05, 2020|12/2019|0.08|1.00|29.97M|11.70M
2021-12-25 14:58:55|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US6078281002|10900|Modine Manufacturing Stock Price Today   MOD Live Ticker - Investing.com|516.46M|516460000|9.96|360,496|-18.16%|9.26-18.54|9.87-10.1|9.83|51853603|2.6|-|1.97B|1970000000|-4.05|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.15|0.29|478.9M|508.25M|2021-08-04|Aug 04, 2021|06/2021|0.2|0.265|494.6M|494M|2021-05-26|May 26, 2021|03/2021|0.51|0.2667|514.9M|493.03M|2021-02-04|Feb 04, 2021|12/2020|0.41|0.28|484.3M|468M|2020-11-05|Nov 05, 2020|09/2020|0.43|0.04|461.4M|400.85M|2020-08-04|Aug 04, 2020|06/2020|-0.09|-0.11|347.8M|355.97M|2020-05-28|May 28, 2020|03/2020|0.24|0.12|472.9M|471.54M|2020-02-04|Feb 04, 2020|12/2019|0.37|0.2|473.4M|474.56M
2021-12-25 14:58:58|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US64049K1043|98|Neoleukin Therapeutics Stock Price Today   NLTX Live Ticker - Investing.com|234.2M|234200000|5.52|177,645|-62.09%|4.6-16|5.27-5.61|5.43|42428134|0.93|-|-|-|-1.06|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||29|2021-11-04|Nov 04, 2021|09/2021|-0.28|-0.2783|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.27|-0.262|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.27|-0.228|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.22|-0.2443|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.04|-0.22|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.2|-0.21|0.00|--|2020-05-06|May 06, 2020|03/2020|-0.18|-0.23|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.23|-0.28|0.00|--
2021-12-25 14:59:01|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US8693671021|218|Sutro Biopharma Stock Price Today   STRO Live Ticker - Investing.com|659.35M|659350000|14.25|231,830|-35.46%|14.03-28.16|14.03-14.84|14.7|46270347|-|-|59.51M|59510000|-2.94|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||18|2021-11-10|Nov 10, 2021|09/2021|-0.67|-0.6513|8.52M|8.97M|2021-08-09|Aug 09, 2021|06/2021|-0.13|-0.414|28.05M|13.29M|2021-05-07|May 07, 2021|03/2021|-0.66|-0.6233|14.66M|4.8M|2021-03-18|Mar 18, 2021|12/2020|-1.54|-0.57|8.28M|8.27M|2020-11-05|Nov 05, 2020|09/2020|0.45|-0.5071|17.82M|7.29M|2020-08-06|Aug 06, 2020|06/2020|0.94|-0.64|9.47M|6.96M|2020-05-11|May 11, 2020|03/2020|-0.84|-0.69|7.15M|10.7M|2020-03-16|Mar 16, 2020|12/2019|-0.64|-0.69|11.31M|9.95M
2021-12-25 14:59:05|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45256X1037|538|Immunitybio Inc Stock Price Today   IBRX Live Ticker - Investing.com|2.84B|2840000000|7.15|1,239,190|-55.34%|5.11-45.42|6.45-7.36|6.57|397594535|1.84|-|570K|570000|-0.96|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||22|2021-12-01|Dec 01, 2021|09/2021|-0.2|-0.2|25K|25K|2021-08-09|Aug 09, 2021|06/2021|-0.23|-0.12|339K|25K|2021-05-10|May 10, 2021|03/2021|-0.41|-0.41|25K|25K|2021-03-17|Mar 17, 2021|12/2020|-0.3|-0.18|21K|15K|2020-11-10|Nov 10, 2020|09/2020|-0.2|-0.19|68K|34K|2020-08-10|Aug 10, 2020|06/2020|-0.2|-0.19|500|7.5K|2020-05-11|May 11, 2020|03/2020|-0.19|-0.17|21K|8K|2020-02-26|Feb 26, 2020|12/2019|-0.2|-0.2|9.00K|3.5K
2021-12-25 14:59:07|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US03969K1088|143|Arcutis Biotherapeutics Inc Stock Price Today   ARQT Live Ticker - Investing.com|1.01B|1010000000|20.10|167,367|-32.12%|14.16-38.49|18.41-20.38|18.54|50295278|-|-|-|-|-3.53|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||14|2021-11-04|Nov 04, 2021|09/2021|-1.14|-1.15|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.84|-0.9357|0.00|0.00|2021-05-04|May 04, 2021|03/2021|-0.76|-0.9575|0.00|0.00|2021-02-16|Feb 16, 2021|12/2020|-0.79|-0.88|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-1.01|-0.8975|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.94|-0.84|0.00|--|2020-05-12|May 12, 2020|03/2019|-0.18|--|--|--|2020-05-12|May 12, 2020|03/2020|-1.15|-0.92|0.00|--
2021-12-25 14:59:11|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE||USD|Communication Services|Interactive Media &amp; Services|United States|US69002R1032|828|Outbrain Inc Stock Price Today   OB Live Ticker - Investing.com|789.88M|789880000|14.23|92,870|-|13-20.99|13.56-14.54|13.93|55507975|-|-|953.98M|953980000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-11|Nov 11, 2021|09/2021|-1.13|0.0947|250.78M|244.1M|2021-08-20|Aug 20, 2021|06/2020|-0.05|--|157.9M|--|2021-08-17|Aug 17, 2021|06/2021|0.28|0.2826|66.83M|66.55M|2021-07-23|Jul 23, 2021|12/2020|0.08|--|228.0M|--|2021-06-02|Jun 02, 2021|03/2021|0.325|--|60M|--|||
2021-12-25 14:59:15|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US74006W1080|67|Praxis Precision Medicines Inc Stock Price Today   PRAX Live Ticker - Investing.com|916.58M|916580000|20.61|241,771|-60.87%|12.71-60.95|19.44-20.85|19.8|44472581|-|-|-|-|-3.26|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||10|2021-11-03|Nov 03, 2021|09/2021|-1|-0.934|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.88|-0.675|0.00|0.00|2021-05-11|May 11, 2021|03/2020|-0.29|--|--|--|2021-05-11|May 11, 2021|03/2021|-0.71|-0.71|0.00|0.00|2021-03-17|Mar 17, 2021|12/2020|-0.87|-0.465|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.305|-4.68|0.00|0.00|2020-11-23|Nov 23, 2020|09/2019|-0.35|--|--|--|2020-10-09|Oct 09, 2020|06/2019|-0.58|--|--|--
2021-12-25 14:59:18|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US88830M1027|6800|Titan Stock Price Today   TWI Live Ticker - Investing.com|586.37M|586370000|9.400|310,228|100%|4.68-11.82|8.67-9.63|8.83|62379525|2.56|132.75|1.62B|1620000000|0.07|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.17|0.17|450.38M|415.78M|2021-07-29|Jul 29, 2021|06/2021|0.22|0.14|438.64M|395.19M|2021-05-06|May 06, 2021|03/2021|0.07|0.06|403.52M|401.17M|2021-03-04|Mar 04, 2021|12/2020|-0.1|-0.2233|326.91M|300.86M|2020-11-05|Nov 05, 2020|09/2020|-0.1|-0.1065|304.8M|298.15M|2020-08-06|Aug 06, 2020|06/2020|-0.17|-0.36|286.13M|295.05M|2020-05-07|May 07, 2020|03/2020|-0.18|-0.19|341.5M|365.82M|2020-03-04|Mar 04, 2020|12/2019|-0.4|-0.11|301.79M|335.24M
2021-12-25 14:59:22|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US49428J1097|6400|Kimball Electronics Stock Price Today   KE Live Ticker - Investing.com|533.14M|533140000|21.24|108,678|35.81%|15.65-30.61|21.22-21.6|21.27|25100911|1.4|10.25|1.25B|1250000000|2.07|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.06|0.33|292.72M|284.1M|2021-08-04|Aug 04, 2021|06/2021|0.58|0.43|329.13M|320M|2021-05-05|May 05, 2021|03/2021|0.39|0.43|310.33M|321M|2021-02-03|Feb 03, 2021|12/2020|0.6|0.34|652.35M|308M|2020-11-03|Nov 03, 2020|09/2020|0.65|0.33|331.75M|313.6M|2020-08-18|Aug 18, 2020|06/2020|0.34|0.2|286.16M|275.2M|2020-05-04|May 04, 2020|03/2020|0.25|0.18|293.93M|285.3M|2020-02-05|Feb 05, 2020|12/2019|0.26|--|307.1M|--
2021-12-25 14:59:25|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US7589321071|1172|Regis Stock Price Today   RGS Live Ticker - Investing.com|76.68M|76680000|1.690|2,948,404|-82.17%|1.67-14.39|1.67-2.01|2|45370007|2.64|-|381.48M|381480000|-2.45|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.28|-0.13|77.76M|70.28M|2021-08-25|Aug 25, 2021|06/2021|-0.735|-0.11|99.13M|93.06M|2021-05-05|May 05, 2021|03/2021|-0.704|-0.015|100.27M|123.65M|2021-02-03|Feb 03, 2021|12/2020|-0.721|-0.16|104.32M|129.02M|2020-11-02|Nov 02, 2020|09/2020|-0.78|-0.125|111.4M|145.02M|2020-08-31|Aug 31, 2020|06/2020|-1.01|-0.66|60.14M|51.15M|2020-06-18|Jun 18, 2020|03/2020|-0.123|-0.43|153.78M|145M|2020-02-03|Feb 03, 2020|12/2019|0.125|-0.04|208.77M|204.84M
2021-12-25 14:59:28|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US74930B1052|371|RBB Bancorp Stock Price Today   RBB Live Ticker - Investing.com|491.03M|491030000|25.16|25,972|63.59%|15.31-27.47|24.95-25.31|24.79|19516393|0.91|9.55|82.71M|82710000|2.63|0.52|2.14%|Jan 24, 2022|2022-01-24||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.77|0.682|35.9M|34.97M|2021-07-26|Jul 26, 2021|06/2021|0.67|0.644|33.6M|35.17M|2021-04-26|Apr 26, 2021|03/2021|0.63|0.546|35.38M|32.7M|2021-01-25|Jan 25, 2021|12/2020|0.56|0.4775|33.37M|31.73M|2020-10-26|Oct 26, 2020|09/2020|0.43|0.3233|26.12M|27.7M|2020-07-27|Jul 27, 2020|06/2020|0.34|0.28|27.24M|26.5M|2020-04-20|Apr 20, 2020|03/2020|0.35|0.43|28.21M|28.51M|2020-01-27|Jan 27, 2020|12/2019|0.53|0.52|28.95M|29.57M
2021-12-25 14:59:31|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US43906K1007|123|Hookipa Pharma Inc Stock Price Today   HOOK Live Ticker - Investing.com|75.2M|75200000|2.510|213,316|-78.96%|2.393-19.96|2.42-2.585|2.45|29958875|-|-|19.71M|19710000|-2.18|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||15|2021-11-10|Nov 10, 2021|09/2021|-0.61|-0.5467|3.87M|5.72M|2021-08-12|Aug 12, 2021|06/2021|-0.52|-0.52|5.38M|5.12M|2021-05-12|May 12, 2021|03/2021|-0.53|-0.5333|5.3M|3.97M|2021-03-18|Mar 18, 2021|12/2020|-0.46|-0.5617|5.16M|4.26M|2020-11-12|Nov 12, 2020|09/2020|-0.53|-0.4183|4.04M|4.61M|2020-08-13|Aug 13, 2020|06/2020|-0.28|-0.46|6.69M|3.49M|2020-05-14|May 14, 2020|03/2020|-0.43|-0.42|3.7M|4.24M|2020-03-19|Mar 19, 2020|12/2019|-0.4|-0.47|3.62M|2.88M
2021-12-25 14:59:34|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US4831191030|188|Kala Pharmaceuticals Inc Stock Price Today   KALA Live Ticker - Investing.com|89.08M|89080000|1.360|1,468,385|-82.25%|1.28-9.91|1.3-1.36|1.34|65500275|0.26|-|11.63M|11630000|-2.04|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.43|-0.47|3.07M|4.97M|2021-08-05|Aug 05, 2021|06/2021|-0.57|-0.4301|3.05M|5.25M|2021-05-05|May 05, 2021|03/2021|-0.49|-0.4733|3.27M|3.72M|2021-02-25|Feb 25, 2021|12/2020|-0.55|-0.4824|2.24M|2.39M|2020-11-05|Nov 05, 2020|09/2020|-0.5|-0.433|2.22M|2.01M|2020-08-06|Aug 06, 2020|06/2020|-0.42|-0.4|833K|733.21K|2020-05-07|May 07, 2020|03/2020|-0.54|-0.51|1.07M|3.06M|2020-02-12|Feb 12, 2020|12/2019|-0.63|-0.6|1.18M|2.91M
2021-12-25 14:59:38|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US89532E1091|0|Trevena Inc Stock Price Today   TRVN Live Ticker - Investing.com|115.99M|115990000|0.7050|1,472,493|-69.21%|0.6299-3.1|0.66-0.71|0.6701|164518213|2.23|-|640K|640000|-0.32|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||31|2021-11-15|Nov 15, 2021|09/2021|-0.08|-0.09|181K|705.5K|2021-08-12|Aug 12, 2021|06/2021|-0.09|-0.075|178K|1.13M|2021-05-06|May 06, 2021|03/2021|-0.06|-0.08|209K|781.6K|2021-03-09|Mar 09, 2021|12/2020|-0.08|-0.06|69K|225K|2020-11-02|Nov 02, 2020|09/2020|-0.04|-0.04|3M|3M|2020-07-30|Jul 30, 2020|06/2020|-0.06|-0.07|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.06|-0.06|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.07|-0.09|31K|--
2021-12-25 14:59:41|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US33830T1034|141|Five Star Bancorp Stock Price Today   FSBC Live Ticker - Investing.com|499.49M|499490000|29.00|54,621|-|21.91-33.98|28.36-29.43|28.66|17223808|-|11.55|44.02M|44020000|2.51|0.60|2.00%|Mar 02, 2022|2022-03-02||||||||||7|2021-11-10|Nov 10, 2021|09/2020|0.94|--|20.97M|--|2021-10-25|Oct 25, 2021|09/2021|0.64|0.47|20.83M|20.74M|2021-08-13|Aug 13, 2021|06/2020|0.62|--|20.76M|--|2021-07-26|Jul 26, 2021|06/2021|0.67|0.5233|20.14M|19.37M|2021-06-17|Jun 17, 2021|03/2020|0.43|--|18.77M|--|2021-06-02|Jun 02, 2021|03/2021|0.72|0.7733|19.5M|19.56M|2021-05-06|May 06, 2021|12/2020|0.26|--|23.19M|--|
2021-12-25 14:59:44|02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US62921N1054|210|NGM Biopharmaceuticals Inc Stock Price Today   NGM Live Ticker - Investing.com|1.43B|1430000000|18.42|318,077|-41%|14.9-32.12|18.03-18.5|18.22|77709084|-|-|76.68M|76680000|-1.61|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||16|2021-11-04|Nov 04, 2021|09/2021|-0.37|-0.335|18.58M|22.65M|2021-08-05|Aug 05, 2021|06/2021|-0.48|-0.3471|16.77M|22.55M|2021-05-06|May 06, 2021|03/2021|-0.36|-0.41|21.58M|22.49M|2021-03-04|Mar 04, 2021|12/2020|-0.4|-0.4644|19.77M|21.97M|2020-11-12|Nov 12, 2020|09/2020|-0.43|-0.3664|23.48M|20.45M|2020-08-12|Aug 12, 2020|06/2020|-0.38|-0.31|19.76M|21.78M|2020-05-13|May 13, 2020|03/2020|-0.28|-0.28|24.36M|23.19M|2020-03-17|Mar 17, 2020|12/2019|-0.24|-0.26|31.08M|17.07M
2021-12-25 14:59:49|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE||USD|Materials|Containers &amp; Packaging|United States|US3976242061|16000|Greif Bros B Stock Price Today   GEFb Live Ticker - Investing.com|2.78B|2780000000|57.44|11,349|17.63%|45.18-71.3|57.09-58.28|57.43|48558649|1.02|7.14|5.56B|5560000000|8.01|2.72|4.56%|Mar 02, 2022|2022-03-02||||||||||33|2021-12-08|Dec 08, 2021|10/2021|1.93|1.49|1.58B|1.48B|2021-09-01|Sep 01, 2021|07/2021|1.93|1.54|1.49B|1.39B|2021-06-09|Jun 09, 2021|04/2021|1.13|1.06|1.34B|1.29B|2021-02-24|Feb 24, 2021|01/2021|0.61|0.532|1.15B|1.13B|2020-12-09|Dec 09, 2020|10/2020|0.78|0.715|1.16B|1.17B|2020-08-26|Aug 26, 2020|07/2020|0.85|0.85|1.08B|1.13B|2020-06-03|Jun 03, 2020|04/2020|0.95|0.75|1.16B|1.15B|2020-02-26|Feb 26, 2020|01/2020|0.64|0.57|1.11B|1.15B
2021-12-25 14:59:54|02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US74349U1088|26|Prometheus Biosciences Inc Stock Price Today   RXDX Live Ticker - Investing.com|1.49B|1490000000|38.15|252,304|-|16.11-39.98|36.69-38.69|36.38|38939220|-|-|2.1M|2100000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-12|Nov 12, 2021|09/2021|-0.7|-0.5889|1.01M|200K|2021-08-11|Aug 11, 2021|06/2020|-0.19|--|179.0K|--|2021-08-11|Aug 11, 2021|06/2021|-0.49|-0.39|300K|150K|2021-05-13|May 13, 2021|03/2020|-0.19|--|228.0K|--|2021-05-13|May 13, 2021|03/2021|-1.67|-1.37|800K|633.33K|||
2021-12-25 14:59:57|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Real Estate Management &amp; Development|United States|US74967R1068|600|RMR Group Inc Stock Price Today   RMR Live Ticker - Investing.com|1.06B|1060000000|33.72|85,152|-11.64%|31.82-46.58|33.59-34.29|33.83|31485011|1.66|15.70|607.23M|607230000|2.15|1.52|4.53%|Feb 10, 2022|2022-02-10||||||||||23|2021-11-15|Nov 15, 2021|09/2021|0.82|0.4939|173.48M|149.77M|2021-08-05|Aug 05, 2021|06/2021|0.5|0.4691|145.24M|146.98M|2021-05-07|May 07, 2021|03/2021|0.3|0.4005|131.56M|149.86M|2021-02-01|Feb 01, 2021|12/2020|0.51|0.3314|156.95M|146.12M|2020-11-20|Nov 20, 2020|09/2020|0.38|0.3994|150.1M|137.52M|2020-08-07|Aug 07, 2020|06/2020|0.41|0.4|138.65M|132.1M|2020-05-11|May 11, 2020|03/2020|0.39|0.47|140.86M|150.53M|2020-02-06|Feb 06, 2020|12/2019|0.58|0.58|159.89M|138.88M
2021-12-25 15:00:00|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US71535D1063|235|Personalis Inc Stock Price Today   PSNL Live Ticker - Investing.com|643.1M|643100000|14.36|429,601|-65.39%|11.62-53.46|14.34-14.99|14.82|44783861|-|-|84.99M|84990000|-1.37|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||15|2021-11-04|Nov 04, 2021|09/2021|-0.4|-0.4236|22.26M|22.24M|2021-08-04|Aug 04, 2021|06/2021|-0.34|-0.3881|21.67M|21.21M|2021-05-05|May 05, 2021|03/2021|-0.29|-0.3575|20.88M|20.43M|2021-02-25|Feb 25, 2021|12/2020|-0.34|-0.2854|20.18M|20.02M|2020-11-05|Nov 05, 2020|09/2020|-0.27|-0.2771|19.82M|18.99M|2020-08-06|Aug 06, 2020|06/2020|-0.29|-0.34|19.5M|16.33M|2020-05-07|May 07, 2020|03/2020|-0.29|-0.26|19.16M|17.2M|2020-03-25|Mar 25, 2020|12/2019|-0.21|-0.25|18.15M|17.91M
2021-12-25 15:00:04|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH||USD|Information Technology|IT Services|United States|US74275G1076|476|Priority Technology Holdings Inc Stock Price Today   PRTH Live Ticker - Investing.com|552.16M|552160000|7.205|46,986|13.29%|4.92-9.495|6.92-7.25|7.17|76635141|0.24|-|476.94M|476940000|-0.49|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||15|2021-11-15|Nov 15, 2021|09/2021|-0.09|-0.02|132.54M|128.35M|2021-08-09|Aug 09, 2021|06/2021|-0.35|-0.0033|125.01M|114.49M|2021-05-12|May 12, 2021|03/2021|-0.04|-0.0333|113.3M|107.34M|2021-03-16|Mar 16, 2021|12/2020|-0.01|-0.085|106.09M|106.09M|2020-11-12|Nov 12, 2020|09/2020|0.6|-0.15|108.96M|100M|2020-08-12|Aug 12, 2020|06/2020|-0.12|-0.21|92.36M|90M|2020-05-13|May 13, 2020|03/2020|-0.09|-0.15|96.93M|106.12M|2020-03-30|Mar 30, 2020|12/2019|-0.11|-0.09|96.64M|110.92M
2021-12-25 15:00:08|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US2908462037|387|EMCORE Stock Price Today   EMKR Live Ticker - Investing.com|265.59M|265590000|7.180|338,649|46.83%|4.54-10.87|6.855-7.2|6.88|36990099|1.26|10.37|158.45M|158450000|0.69|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||31|2021-11-30|Nov 30, 2021|09/2021|0.17|0.195|44M|43.18M|2021-08-04|Aug 04, 2021|06/2021|0.2|0.1725|42.7M|41.08M|2021-05-05|May 05, 2021|03/2021|0.17|0.11|38.4M|36.13M|2021-02-03|Feb 03, 2021|12/2020|0.11|0.0833|33.43M|33.17M|2020-11-30|Nov 30, 2020|09/2020|0.1|0.0367|33.53M|33.5M|2020-08-05|Aug 05, 2020|06/2020|-0.03|-0.09|27.3M|26.03M|2020-05-06|May 06, 2020|03/2020|-0.13|-0.1|23.85M|23.58M|2020-02-05|Feb 05, 2020|12/2019|-0.06|-0.19|25.48M|26M
2021-12-25 15:00:12|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US5917741044|189|Metropolitan Bank Holding Stock Price Today   MCB Live Ticker - Investing.com|1.07B|1070000000|100.41|114,155|180.16%|35.47-104.92|99.94-101.59|100.29|10644192|1.26|16.59|140.82M|140820000|6.05|N/A|N/A|Jan 31, 2022|2022-01-31||||||||||19|2021-10-20|Oct 20, 2021|09/2021|1.77|1.57|46.68M|44.6M|2021-07-21|Jul 21, 2021|06/2021|1.55|1.41|42.52M|40.3M|2021-04-21|Apr 21, 2021|03/2021|1.43|1.3|39.02M|37.35M|2021-01-21|Jan 21, 2021|12/2020|1.39|1.17|36.84M|36.35M|2020-10-21|Oct 21, 2020|09/2020|1.27|0.98|34.82M|35.55M|2020-07-22|Jul 22, 2020|06/2020|1.29|0.79|35.81M|33.8M|2020-04-20|Apr 20, 2020|03/2020|0.72|0.72|33.31M|31.05M|2020-01-22|Jan 22, 2020|12/2019|0.93|0.87|30.9M|29.85M
2021-12-25 15:00:18|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US8683581024|4600|Superior Uniform Stock Price Today   SGC Live Ticker - Investing.com|347.05M|347050000|21.73|27,770|-10.61%|20.11-29.33|21.05-21.88|21.07|15971211|0.93|9.72|540.33M|540330000|2.24|0.48|2.17%|Feb 24, 2022|2022-02-24||||||||||31|2021-11-03|Nov 03, 2021|09/2021|0.51|0.51|123.33M|126.3M|2021-07-28|Jul 28, 2021|06/2021|0.67|-0.06|130.79M|114.9M|2021-04-28|Apr 28, 2021|03/2021|0.66|0.35|140.85M|123.3M|2021-03-01|Mar 01, 2021|12/2020|0.79|0.36|145.4M|132.11M|2020-10-29|Oct 29, 2020|09/2020|0.63|0.3|127.74M|107.37M|2020-07-29|Jul 29, 2020|06/2020|1|0.24|159.36M|104.13M|2020-04-30|Apr 30, 2020|03/2020|0.22|0.14|94.25M|89.9M|2020-02-20|Feb 20, 2020|12/2019|0.2|0.15|108.4M|89.8M
2021-12-25 15:00:21|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US4577901030|1275|Instructure Holdings Inc Stock Price Today   INST Live Ticker - Investing.com|3.25B|3250000000|23.11|168,515|-|18.52-29.59|22.84-23.34|22.99|140423852|-|-|294.77M|294770000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-08|Nov 08, 2021|09/2021|0.24|0.162|107.22M|101.14M|2021-08-17|Aug 17, 2021|06/2021|-0.17|0.03|93.57M|89.65M|2021-07-23|Jul 23, 2021|03/2020|-0.16|--|71.39M|--|2021-07-23|Jul 23, 2021|03/2021|-0.24|--|93.98M|--|2021-07-23|Jul 23, 2021|12/2020|-0.24|--|93.98M|--|||
2021-12-25 15:00:24|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US2960561049|702|Escalade Stock Price Today   ESCA Live Ticker - Investing.com|211.65M|211650000|15.69|25,292|-27.66%|14.8-25.72|15.48-15.85|15.6|13489332|1.37|8.91|314.94M|314940000|1.76|0.56|3.58%|Feb 24, 2022|2022-02-24||||||||||28|2021-10-28|Oct 28, 2021|09/2021|0.43|0.36|81.3M|71.04M|2021-08-05|Aug 05, 2021|06/2021|0.58|0.46|99.68M|84.36M|2021-04-15|Apr 15, 2021|03/2021|0.39|0.16|59.19M|50.3M|2021-02-18|Feb 18, 2021|12/2020|0.36|0.18|74.77M|52.22M|2020-10-29|Oct 29, 2020|09/2020|0.71|0.26|78.07M|54.91M|2020-09-21|Sep 21, 2020|06/2020|0.61|--|83.52M|--|2020-04-16|Apr 16, 2020|03/2020|0.14|--|37.29M|--|2020-02-21|Feb 21, 2020|12/2019|0.18|0.32|47.04M|52.52M
2021-12-25 15:00:28|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE||USD|Financial|Insurance|United States|US4618041069|426|Investors Title Stock Price Today   ITIC Live Ticker - Investing.com|367.88M|367880000|194.22|4,474|25.64%|140.63-248|189.99-197|190.38|1894122|0.85|5.69|300.55M|300550000|34.11|1.84|0.92%|Feb 09, 2022|2022-02-09||||||||||30|2021-11-04|Nov 04, 2021|09/2021|7.63|--|72.56M|--|2021-08-04|Aug 04, 2021|06/2021|10.42|--|71.67M|--|2021-05-05|May 05, 2021|03/2021|7.29|--|61.69M|--|2021-02-15|Feb 15, 2021|12/2020|8.77|--|62.29M|--|2020-11-04|Nov 04, 2020|09/2020|8.07|--|67.6M|--|2020-08-04|Aug 04, 2020|06/2020|7.65|--|47.60M|--|2020-05-05|May 05, 2020|03/2020|5.08|--|38.77M|--|2020-02-11|Feb 11, 2020|12/2019|6|--|42.03M|--
2021-12-25 15:00:32|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US02128L1061|2000|Alta Equipment Group Inc Stock Price Today   ALTG Live Ticker - Investing.com|478.65M|478650000|14.79|65,925|61.46%|9.16-17.38|14.77-15.05|14.9|32363376|-|-|1.14B|1140000000|-0.8|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||12|2021-11-11|Nov 11, 2021|09/2021|0.02|0.03|295M|286.57M|2021-08-12|Aug 12, 2021|06/2021|-0.465|-0.47|292.7M|271.35M|2021-05-13|May 13, 2021|03/2021|-0.19|-0.155|268.8M|238.37M|2021-03-18|Mar 18, 2021|12/2020|-0.1066|-0.0675|280.4M|229.67M|2020-11-12|Nov 12, 2020|09/2020|0.01|-0.01|220.6M|226.2M|2020-08-13|Aug 13, 2020|06/2020|-0.14|-0.1|192.1M|183.95M|2020-05-14|May 14, 2020|03/2020|-0.91|-0.41|180.5M|122.1M|2020-03-25|Mar 25, 2020|12/2019|-0.06|--|180.5M|--
2021-12-25 15:00:35|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US40701T1043|700|Hamilton Beach Brands Holding Co Class A Stock Price Today   HBB Live Ticker - Investing.com|192.89M|192890000|13.89|20,502|-19.24%|13.16-26|13.52-14.05|13.97|13886960|1.01|6.87|694.67M|694670000|2.02|0.40|2.70%|Mar 09, 2022|2022-03-09||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.41|-0.04|156.74M|139.50M|2021-08-04|Aug 04, 2021|06/2021|0.01|0.64|154.66M|141.30M|2021-05-05|May 05, 2021|03/2021|0.21|0.16|149.25M|126.70M|2021-03-16|Mar 16, 2021|12/2020|1.4|1.55|234.02M|206.80M|2020-11-09|Nov 09, 2020|09/2020|-0.15|0.56|110.55M|155.30M|2020-08-05|Aug 05, 2020|06/2020|0.59|0.54|138.3M|132.70M|2020-07-24|Jul 24, 2020|03/2020|-0.1|0.09|120.85M|127.50M|2020-02-26|Feb 26, 2020|12/2019|-0.09|1.45|207.09M|245.7M
2021-12-25 15:00:38|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US35104E1001|121|4D Molecular Therapeutics Inc Stock Price Today   FDMT Live Ticker - Investing.com|730.52M|730520000|22.73|313,383|-43.19%|18.57-54.98|21.14-22.8|21.33|32138814|-|7.51|31.56M|31560000|3.03|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||8|2021-11-10|Nov 10, 2021|09/2021|-0.82|-0.81|1.37M|175K|2021-08-12|Aug 12, 2021|06/2021|-0.28|-0.68|14.58M|587.5K|2021-05-13|May 13, 2021|03/2021|-0.53|-0.83|2M|562.5K|2021-03-03|Mar 03, 2021|12/2020|-1.02|-0.66|-977K|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.4|--|7.42M|--|2020-11-17|Nov 17, 2020|09/2019|-3.17|--|540.0K|--|2019-09-30|Sep 30, 2019|06/2019|-3.14|--|4.42M|--|2019-09-30|Sep 30, 2019|12/2018|-1.82|--|14.13M|--
2021-12-25 15:00:42|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US85256A1097|4866|MDC Stock Price Today   STGW Live Ticker - Investing.com|2.63B|2630000000|8.980|689,115|237.59%|2.35-11.04|8.64-9.105|8.84|293172514|0.86|-|1.49B|1490000000|-3.29|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.02|--|466.6M|--|2021-08-04|Aug 04, 2021|06/2021|-0.0367|--|298.37M|--|2021-05-05|May 05, 2021|03/2021|-0.038|--|270.71M|--|2021-03-02|Mar 02, 2021|12/2020|-3.18|0.33|328.17M|406.5M|2020-10-29|Oct 29, 2020|09/2020|0.0506|0.28|283.42M|386.4M|2020-08-06|Aug 06, 2020|06/2020|-0.0116|0.14|259.68M|390.3M|2020-04-29|Apr 29, 2020|03/2020|0.0175|-0.09|327.74M|343.6M|2020-02-27|Feb 27, 2020|12/2019|-0.1033|0.25|370.28M|389.3M
2021-12-25 15:00:45|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US92765F1084|24|Sunesis Stock Price Today   VIRX Live Ticker - Investing.com|144.4M|144400000|3.87|214,048|-40.55%|3.28-24.8|3.62-3.9|3.71|37311690|2.15|-|-|-|-6.8|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.4|-0.31|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.25|-0.2367|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-5.22|0.0233|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.91|-0.585|0.00|0.00|2020-11-16|Nov 16, 2020|09/2020|-0.29|-0.3533|0.00|0.00|2020-08-11|Aug 11, 2020|06/2020|-0.6|-0.55|0.00|375K|2020-05-07|May 07, 2020|03/2020|-0.5|-0.07|120K|375K|2020-03-10|Mar 10, 2020|12/2019|-0.5|-0.07|2.07M|625K
2021-12-25 15:00:48|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Automobiles|United States|US54405Q1004|320|Lordstown Motors Corp Stock Price Today   RIDE Live Ticker - Investing.com|791.99M|791990000|4.12|9,555,798|-81.05%|3.58-31.55|3.92-4.24|3.97|192230903|-|-|-|-|-2.51|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||11|2021-11-11|Nov 11, 2021|09/2021|-0.54|-0.5893|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.61|-0.4883|0.00|0.00|2021-05-24|May 24, 2021|03/2021|-0.72|-0.2793|0.00|0.00|2021-03-17|Mar 17, 2021|12/2020|-0.23|-0.1041|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.0186|-0.02|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|-0.01|--|0.00|--|2020-05-14|May 14, 2020|03/2020|0.02|--|--|--|2020-03-25|Mar 25, 2020|12/2019|0.02|--|--|--
2021-12-25 15:00:51|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US1920031010|133|Codex DNA Inc Stock Price Today   DNAY Live Ticker - Investing.com|184.93M|184930000|6.31|80,310|-|6.22-25.7|6.22-7.41|7.37|29307199|-|-|14.55M|14550000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-09|Nov 09, 2021|09/2021|-0.34|-0.2767|2.79M|2.93M|2021-08-10|Aug 10, 2021|06/2021|-1.06|-0.355|2.85M|2.53M|2021-06-21|Jun 21, 2021|03/2020|-0.13|--|1.39M|--|2021-06-21|Jun 21, 2021|12/2020|-0.62|--|6.58M|--|2021-06-02|Jun 02, 2021|03/2021|-0.9|-0.31|2.3M|2.30M|||
2021-12-25 15:00:54|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE||USD|Communication Services|Entertainment|United States|US23130Q1076|63|Curiositystream Inc. Stock Price Today   CURI Live Ticker - Investing.com|338.87M|338870000|6.44|558,388|-53.33%|5.57-23.99|6.13-6.73|6.31|52620327|-|-|83.6M|83600000|-2.09|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||10|2021-11-09|Nov 09, 2021|09/2021|0.02|-0.1825|18.71M|19.85M|2021-08-10|Aug 10, 2021|06/2021|-0.19|-0.1843|15.34M|14.95M|2021-05-11|May 11, 2021|03/2021|-0.39|-0.2014|9.94M|10.6M|2021-03-23|Mar 23, 2021|12/2020|-0.36|-0.3475|11.36M|11.25M|2020-11-12|Nov 12, 2020|09/2020|-0.56|-0.345|8.74M|8.99M|2020-09-02|Sep 02, 2020|06/2020|-0.265|--|12.02M|--|2020-05-15|May 15, 2020|03/2020|-0.04|--|28.26M|--|2020-03-20|Mar 20, 2020|12/2019|-0.02|--|6.69M|--
2021-12-25 15:00:57|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US89142B1070|5130|Torrid Holdings Inc Stock Price Today   CURV Live Ticker - Investing.com|1.12B|1120000000|10.14|658,687|-|9.48-33.19|9.8-10.47|10.02|110091816|-|-|1.94B|1940000000|-|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||7|2021-12-08|Dec 08, 2021|10/2021|0.25|0.2238|306.24M|311.3M|2021-09-08|Sep 08, 2021|07/2021|0.36|0.125|332.87M|291.14M|2021-06-30|Jun 30, 2021|04/2021|0.41|--|325.85M|--|2021-06-23|Jun 23, 2021|01/2020|-0.03|--|271.0M|--|2021-06-23|Jun 23, 2021|01/2021|0.22|--|973.5M|--|2021-06-23|Jun 23, 2021|04/2020|0.11|--|156.5M|--|2020-03-09|Mar 09, 2020|10/2019|0.41|--|765.9M|--|
2021-12-25 15:01:01|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US50105F1057|2242|Kronos Worldwide Stock Price Today   KRO Live Ticker - Investing.com|1.7B|1700000000|14.68|112,737|-2.39%|12.06-18.41|14.58-14.8|14.52|115549917|1.22|18.53|1.86B|1860000000|0.79|0.72|5.06%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.31|0.24|499.8M|502M|2021-08-04|Aug 04, 2021|06/2021|0.22|0.27|478.6M|483M|2021-05-05|May 05, 2021|03/2021|0.17|0.2246|465M|458.57M|2021-03-10|Mar 10, 2021|12/2020|0.09|0.0574|414.9M|361.07M|2020-11-04|Nov 04, 2020|09/2020|0.07|0.075|416.9M|373.28M|2020-08-05|Aug 05, 2020|06/2020|0.16|0.04|386M|369.9M|2020-05-06|May 06, 2020|03/2020|0.23|0.15|421M|415.97M|2020-03-11|Mar 11, 2020|12/2019|0.08|0.13|372.7M|378.14M
2021-12-25 15:01:05|02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US27032D3044|0|Earthstone Energy Stock Price Today   ESTE Live Ticker - Investing.com|906.38M|906380000|10.34|383,952|96.95%|4.97-13.15|10.16-10.58|10.19|87657163|2.61|-|312.29M|312290000|-0.42|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||27|2021-11-03|Nov 03, 2021|09/2021|0.35|0.2313|110.38M|92.96M|2021-08-04|Aug 04, 2021|06/2021|0.26|0.1743|89.67M|76.69M|2021-05-05|May 05, 2021|03/2021|0.17|0.043|75.57M|59.23M|2021-03-10|Mar 10, 2021|12/2020|0.09|0.037|36.68M|42.08M|2020-11-04|Nov 04, 2020|09/2020|0.06|0.0794|41.05M|40.96M|2020-08-05|Aug 05, 2020|06/2020|0.2|0.09|21.66M|38.56M|2020-05-06|May 06, 2020|03/2020|0.13|0.18|45.14M|52.55M|2020-03-12|Mar 12, 2020|12/2019|0.28|0.29|66.79M|64.34M
2021-12-25 15:01:09|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|KYG596651029|271|MeiraGTx Holdings PLC Stock Price Today   MGTX Live Ticker - Investing.com|995.65M|995650000|22.40|359,792|36.42%|11.6-23.15|21.84-22.64|22.45|44448624|1.55|-|20.45M|20450000|-1.84|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-0.59|-0.506|6.95M|2.4M|2021-08-11|Aug 11, 2021|06/2021|-0.46|-0.538|5.12M|2.25M|2021-05-11|May 11, 2021|03/2021|-0.54|-0.4|4.6M|1.43M|2021-03-11|Mar 11, 2021|12/2020|-0.25|-0.2971|3.78M|5.68M|2020-11-05|Nov 05, 2020|09/2020|-0.17|-0.696|5.1M|907.03K|2020-08-06|Aug 06, 2020|06/2020|-0.69|-0.46|2.47M|2.7M|2020-05-07|May 07, 2020|03/2020|-0.43|-0.48|4.21M|--|2020-03-11|Mar 11, 2020|12/2019|-0.1|-0.52|6.95M|700K
2021-12-25 15:01:12|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE||USD|Industrials|Road &amp; Rail|United States|US6931491061|2652|PAM Stock Price Today   PTSI Live Ticker - Investing.com|734.02M|734020000|65.73|27,993|197.35%|21.92-81.77|63.48-66.57|63.78|11167261|1.46|12.06|635.96M|635960000|5.45|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||27|2021-10-14|Oct 14, 2021|09/2021|1.87|0.675|183.09M|135.8M|2021-07-14|Jul 14, 2021|06/2021|1.33|0.73|161.26M|132.2M|2021-04-21|Apr 21, 2021|03/2021|2.08|1.28|148.86M|136.8M|2021-01-20|Jan 20, 2021|12/2020|1.98|0.65|142.75M|124.4M|2020-10-21|Oct 21, 2020|09/2020|1.11|0.47|121.94M|109.2M|2020-07-23|Jul 23, 2020|06/2020|-0.43|0.15|92.98M|101.6M|2020-04-14|Apr 14, 2020|03/2020|0.88|0.31|129.16M|119.7M|2020-02-24|Feb 24, 2020|12/2019|0.28|1.36|123.5M|132.6M
2021-12-25 15:01:15|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US30068X1037|182|Exagen Inc Stock Price Today   XGN Live Ticker - Investing.com|178.13M|178130000|11.02|32,674|-10.19%|8.6-24.46|10.82-11.67|11.57|16164232|-|-|48.28M|48280000|-1.55|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||16|2021-11-10|Nov 10, 2021|09/2021|-0.42|-0.46|12.25M|12.13M|2021-08-09|Aug 09, 2021|06/2021|-0.38|-0.4373|12.77M|11.48M|2021-05-11|May 11, 2021|03/2021|-0.48|-0.4698|10.59M|10.45M|2021-03-16|Mar 16, 2021|12/2020|-0.27|-0.3966|12.67M|10.69M|2020-11-10|Nov 10, 2020|09/2020|-0.34|-0.4725|10.78M|8.73M|2020-07-28|Jul 28, 2020|06/2020|-0.27|-0.76|8.95M|4.67M|2020-05-11|May 11, 2020|03/2019|-0.42|--|9.26M|--|2020-05-11|May 11, 2020|03/2020|-0.44|-0.49|9.58M|7.73M
2021-12-25 15:01:18|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM||IDR|Energy|Oil, Gas &amp; Consumable Fuels|Indonesia|ID1000111305|9619|Adaro Energy Tbk Stock Price Today   ADRO Live Ticker - Investing.com|71.01T|7.101E+13|2,220|170,220,078|48.99%|1,150-2,240|2,130-2,240|2,150|31985962000|1.18|10.99|44.79T|4.479E+13|202.02|65.39|2.98%|Mar 08, 2022|2022-03-08||||||||||30|2021-11-02|Nov 02, 2021|09/2021|0.0078|0.0044|1.01B|1.01B|2021-08-30|Aug 30, 2021|06/2021|0.0031|0.0024|870.9M|870.86M|2021-04-29|Apr 29, 2021|03/2021|0.0022|0.0022|692M|805.49M|2021-03-04|Mar 04, 2021|12/2020|0.0012|0.00|580M|654.00M|2020-10-27|Oct 27, 2020|09/2020|-14.62|0.00|--|542.00M|2020-08-28|Aug 28, 2020|06/2020|43.68|0.00|--|677.00M|2020-05-11|May 11, 2020|03/2020|44.49|0.00|--|707.00M|2019-10-29|Oct 29, 2019|09/2019|42.24|0.00|--|902.00M
2021-12-25 15:01:20|02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US98985X1000|758|Zymergen Inc Stock Price Today   ZY Live Ticker - Investing.com|779.27M|779270000|7.61|1,316,930|-|6.63-52|7.16-7.68|7.31|102400795|-|-|19.61M|19610000|-9.54|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-15|Nov 15, 2021|09/2020|-4.92|--|3.21M|--|2021-11-03|Nov 03, 2021|09/2021|-0.96|-0.6102|4.08M|3.43M|2021-08-26|Aug 26, 2021|06/2021|-1.3|-0.9636|5.9M|5.3M|2021-08-16|Aug 16, 2021|06/2020|-0.61|--|1.22M|--|2021-05-27|May 27, 2021|03/2020|-0.67|--|2.95M|--|2021-05-24|May 24, 2021|03/2021|-6.43|-0.8299|3.74M|2.93M|2021-03-03|Mar 03, 2021|12/2020|-0.77|--|3.32M|--|
2021-12-25 15:01:23|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE||USD|Communication Services|Entertainment|United States|US16842Q1004|99|Chicken Soup for the Soul Entertainment Stock Price Today   CSSE Live Ticker - Investing.com|237.44M|237440000|14.46|106,296|-27.08%|12.01-47.72|14.42-15.07|14.86|16420671|1.5|-|94.66M|94660000|-3.29|1.22|N/A|Mar 31, 2022|2022-03-31||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-1.04|-0.5022|29.1M|29.57M|2021-08-11|Aug 11, 2021|06/2021|-0.79|-0.55|22.13M|24.29M|2021-05-13|May 13, 2021|03/2021|-0.67|-0.75|23.2M|19.02M|2021-03-31|Mar 31, 2021|12/2020|-0.79|-0.408|20.23M|21.87M|2020-11-12|Nov 12, 2020|09/2020|-0.8857|-0.588|19.36M|17.4M|2020-08-13|Aug 13, 2020|06/2020|-0.9421|-0.72|13.52M|12.72M|2020-05-14|May 14, 2020|03/2020|-0.7421|-0.51|13.24M|14.5M|2020-03-30|Mar 30, 2020|12/2019|-1.03|-0.33|24.41M|23.57M
2021-12-25 15:01:26|02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45258K1097|59|Impel Neuropharma Inc Stock Price Today   IMPL Live Ticker - Investing.com|228.78M|228780000|9.930|297,622|-|6.904-34.75|9.52-10.19|9.81|23039393|-|-|90K|90000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-15|Nov 15, 2021|09/2021|-1.24|-0.75|100K|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.79|-0.6|0.00|0.00|2021-06-07|Jun 07, 2021|03/2021|-0.81|-0.82|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|--|--|0.00|--||||
2021-12-25 15:01:30|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US4333231029|85|Hingham Institution Stock Price Today   HIFS Live Ticker - Investing.com|838.84M|838840000|391.54|5,037|81.14%|210.76-406.18|390.05-391.61|393.24|2142400|0.89|12.68|63.32M|63320000|30.88|5.20|1.33%|Jan 18, 2022|2022-01-18||||||||||19|2021-10-13|Oct 13, 2021|09/2021|6.36|--|27.87M|--|2021-07-13|Jul 13, 2021|06/2021|9.28|--|35.44M|--|2021-04-14|Apr 14, 2021|03/2021|7.45|--|30.66M|--|2021-01-19|Jan 19, 2021|12/2020|7.79|--|32.09M|--|2020-10-13|Oct 13, 2020|09/2020|5.68|--|26.7M|--|2020-07-13|Jul 13, 2020|06/2020|5.03|--|28.21M|--|2020-04-13|Apr 13, 2020|03/2020|1|--|19.38M|--|2020-01-16|Jan 16, 2020|12/2019|5.21|--|30.27M|--
2021-12-25 15:01:34|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US1564311082|2078|Century Aluminum Stock Price Today   CENX Live Ticker - Investing.com|1.51B|1510000000|16.77|1,411,242|60.02%|9.05-19.6|16.53-17.16|16.84|90129118|2.66|-|1.94B|1940000000|-2.92|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-03|Nov 03, 2021|09/2021|-0.06|-0.135|581.4M|586.95M|2021-08-04|Aug 04, 2021|06/2021|-0.27|-0.22|528M|547.65M|2021-05-05|May 05, 2021|03/2021|-0.54|-0.45|444M|458.4M|2021-02-18|Feb 18, 2021|12/2020|-0.32|-0.26|389.1M|424.4M|2020-10-29|Oct 29, 2020|09/2020|-0.67|-0.63|392.9M|373.7M|2020-08-05|Aug 05, 2020|06/2020|-0.19|-0.14|401.9M|401.8M|2020-04-30|Apr 30, 2020|03/2020|0.01|-0.08|421.2M|422.13M|2020-02-20|Feb 20, 2020|12/2019|-0.09|-0.15|435.5M|426.73M
2021-12-25 15:01:37|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US3441741077|95|Foghorn Therapeutics Inc Stock Price Today   FHTX Live Ticker - Investing.com|786.37M|786370000|21.20|503,913|-13.93%|8.01-25.1|21.1-21.84|21.86|37093016|-|-|860K|860000|-2.14|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-12-03|Dec 03, 2021|09/2021|-0.64|-0.675|41K|30.75K|2021-09-01|Sep 01, 2021|06/2021|-0.6|-0.61|279K|279K|2021-06-02|Jun 02, 2021|03/2021|-0.62|-0.6033|286K|190.67K|2021-05-11|May 11, 2021|03/2020|-2.71|--|179.0K|--|2021-03-03|Mar 03, 2021|12/2020|-0.865|-1.07|300K|0.00|2020-12-04|Dec 04, 2020|09/2020|-2.89|-3.05|200K|626.33K|2020-10-02|Oct 02, 2020|06/2019|-2.09|--|179.0K|--|2020-10-02|Oct 02, 2020|12/2019|-4.7|--|179.0K|--
2021-12-25 15:01:39|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US9204371002|166|Value Line Stock Price Today   VALU Live Ticker - Investing.com|453.51M|453510000|47.55|16,350|60.37%|26.53-48.79|47.55-47.99|47.35|9537600|-0.02|16.54|39.99M|39990000|2.87|0.88|2.04%|Mar 16, 2022|2022-03-16||||||||||26|2021-12-13|Dec 13, 2021|10/2021|0.89|--|9.97M|--|2021-09-13|Sep 13, 2021|07/2021|0.62|--|10.17M|--|2021-07-29|Jul 29, 2021|04/2021|0.64|--|9.72M|--|2021-03-12|Mar 12, 2021|01/2021|0.63|--|10.13M|--|2020-12-11|Dec 11, 2020|10/2020|0.53|--|10.21M|--|2020-09-11|Sep 11, 2020|07/2020|0.53|--|10.33M|--|2020-07-28|Jul 28, 2020|04/2020|0.29|--|9.80M|--|2020-03-12|Mar 12, 2020|01/2020|0.51|--|10.80M|--
2021-12-25 15:01:41|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US2300311063|33|Cullinan Oncology LLC Stock Price Today   CGEM Live Ticker - Investing.com|729.53M|729530000|16.70|259,562|-|14.41-59.85|16.53-17.13|16.76|43684540|-|-|18.94M|18940000|-1.45|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-12-01|Dec 01, 2021|09/2021|-0.4|-0.4|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.36|-0.415|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|0.00|-0.1167|18.9M|18.92M|2021-03-03|Mar 03, 2021|12/2020|-1.98|-0.385|0.00|9M|2020-12-18|Dec 18, 2020|09/2019|-0.17|--|--|--|2020-12-02|Dec 02, 2020|09/2020|-0.87|--|0.00|--|2020-11-02|Nov 02, 2020|06/2019|-0.24|--|--|--|2020-11-02|Nov 02, 2020|06/2020|-0.34|--|18.94M|--
2021-12-25 15:01:45|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools &amp; Services|United States|US34385P1084|627|Fluidigm Stock Price Today   FLDM Live Ticker - Investing.com|290.65M|290650000|3.800|589,975|-41.36%|3.615-7.51|3.615-3.835|3.7|76485632|1.17|-|136.92M|136920000|-0.9|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.18|-0.22|28.5M|30M|2021-08-05|Aug 05, 2021|06/2021|-0.23|-0.195|31.02M|30.99M|2021-05-06|May 06, 2021|03/2021|-0.25|-0.1873|32.79M|32.39M|2021-02-10|Feb 10, 2021|12/2020|-0.24|-0.0655|44.61M|50.7M|2020-11-05|Nov 05, 2020|09/2020|-0.08|-0.2001|39.86M|32.47M|2020-08-06|Aug 06, 2020|06/2020|-0.18|-0.23|26.06M|19.07M|2020-05-07|May 07, 2020|03/2020|-0.23|-0.19|27.62M|29.05M|2020-02-10|Feb 10, 2020|12/2019|-0.18|-0.19|32.44M|30.94M
2021-12-25 15:01:48|02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE||USD|Materials|Metals &amp; Mining|United States|CA7319164090|21|Polymet Mining Corp Stock Price Today   PLM Live Ticker - Investing.com|283.47M|283470000|2.810|97,816|-26.44%|2.555-5.41|2.79-2.89|2.82|100877320|0.58|-|-|-|-0.17|N/A|N/A|-|1970-01-01||||||||||28|2021-11-04|Nov 04, 2021|09/2021|-0.05|--|--|--|2021-08-05|Aug 05, 2021|06/2021|-0.50|--|--|--|2021-05-10|May 10, 2021|03/2021|0.04|--|--|--|2021-03-19|Mar 19, 2021|12/2020|0.44|--|--|--|2020-11-05|Nov 05, 2020|09/2020|-0.03|--|--|--|2020-08-06|Aug 06, 2020|06/2020|-0.1|--|--|--|2020-05-07|May 07, 2020|03/2020|-0.1|--|--|--|2020-03-30|Mar 30, 2020|10/2019|-0.05|-0.01|--|--
2021-12-25 15:01:51|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US9290331084|122|Vor Biopharma Inc Stock Price Today   VOR Live Ticker - Investing.com|490.73M|490730000|13.16|100,149|-|10.48-63.62|12.44-13.52|12.58|37289504|-|-|-|-|-2.1|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.5|-0.6125|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.5|-0.495|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.67|-0.6375|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-36.06|-3.34|0.00|0.00|2021-01-15|Jan 15, 2021|09/2019|-1.72|--|--|--|2021-01-15|Jan 15, 2021|09/2020|-5.81|--|--|--|2020-12-18|Dec 18, 2020|12/2019|-1.83|--|--|--|2020-11-06|Nov 06, 2020|06/2019|-1.69|--|--|--
2021-12-25 15:01:54|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US8162121045|44|Selecta Biosciences Inc Stock Price Today   SELB Live Ticker - Investing.com|416.44M|416440000|3.570|1,173,624|9.17%|2.72-5.69|3.33-3.64|3.33|116648919|1.04|-|67.09M|67090000|-0.48|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||22|2021-11-09|Nov 09, 2021|09/2021|-0.16|-0.0743|24.43M|12.19M|2021-08-12|Aug 12, 2021|06/2021|0.00|-0.1171|19.66M|7.13M|2021-05-13|May 13, 2021|03/2021|-0.22|-0.1217|11.1M|6.27M|2021-03-11|Mar 11, 2021|12/2020|-0.14|-0.1243|12M|5.46M|2020-11-05|Nov 05, 2020|09/2020|-0.09|0.0986|4.65M|27.92M|2020-08-06|Aug 06, 2020|06/2020|-0.25|-0.21|0.00|18.75M|2020-05-07|May 07, 2020|03/2020|-0.21|-0.28|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.28|-0.21|6.65M|1.4M
2021-12-25 15:01:57|02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE||CAD|Healthcare|Health Care Providers &amp; Services|Canada|CA92663R1055|597|Viemed Healthcare Inc Stock Price Today   VMD Live Ticker - Investing.com|280.82M|280820000|7.09|45,503|-30.76%|6.36-13.69|7-7.22|7.14|39607540|0.69|22.12|149.02M|149020000|0.32|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||17|2021-11-01|Nov 01, 2021|09/2021|0.04|0.0425|29.29M|27.74M|2021-08-02|Aug 02, 2021|06/2021|0.04|0.03|27.4M|27.25M|2021-05-03|May 03, 2021|03/2021|0.04|0.0433|28.42M|28.54M|2021-03-03|Mar 03, 2021|12/2020|0.12|0.0695|31.2M|38.31M|2020-11-04|Nov 04, 2020|09/2020|0.0912|0.1016|43.59M|41.98M|2020-08-05|Aug 05, 2020|06/2020|0.6359|0.3|56.77M|49.49M|2020-05-04|May 04, 2020|03/2020|0.1546|0.11|33.47M|33.11M|2020-03-03|Mar 03, 2020|12/2019|0.08|0.09|28.61M|28.69M
2021-12-25 15:02:01|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|CA03879J1003|77|Tekmira Pharma Stock Price Today   ABUS Live Ticker - Investing.com|562.72M|562720000|4.160|9,589,423|7.49%|2.43-6.5|4-4.235|4.16|135269247|2.67|-|10.17M|10170000|-0.92|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.24|-0.238|3.34M|2.39M|2021-08-05|Aug 05, 2021|06/2021|-0.23|-0.225|2.33M|2.12M|2021-05-05|May 05, 2021|03/2021|-0.21|-0.2314|2.11M|3.3M|2021-03-04|Mar 04, 2021|12/2020|-0.23|-0.24|2.39M|2.31M|2020-11-05|Nov 05, 2020|09/2020|-0.27|-0.216|1.52M|1.7M|2020-08-07|Aug 07, 2020|06/2020|-0.25|-0.24|1.51M|1.8M|2020-05-11|May 11, 2020|03/2020|-0.25|-0.31|1.49M|1.3M|2020-03-05|Mar 05, 2020|12/2019|-0.46|-0.36|1.51M|1.42M
2021-12-25 15:02:04|02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US49705R1059|61|Kinnate Biopharma Inc Stock Price Today   KNTE Live Ticker - Investing.com|804.01M|804010000|18.40|86,424|-51.58%|15.89-41.74|16.03-19.13|16.5|43696095|-|-|-|-|-1.78|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-0.57|-0.53|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.49|-0.43|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.4|-0.3475|0.00|0.00|2021-03-29|Mar 29, 2021|12/2020|-1.04|-0.3625|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.39|--|0.00|--|2020-11-13|Nov 13, 2020|09/2019|-0.16|--|--|--||
2021-12-25 15:02:08|02229|1006461|/equities/tocagen-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US34962G1094|9|Forte Biosciences Inc Stock Price Today   FBRX Live Ticker - Investing.com|32.76M|32760000|2.22|746,589|-94.16%|1.96-43.57|2.2-2.33|2.27|14754557|0.65|-|-|-|-1.7|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.485|-0.46|0.00|0.00|2021-09-10|Sep 10, 2021|06/2021|-0.43|-0.4075|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.36|-0.4637|0.00|0.00|2021-03-24|Mar 24, 2021|12/2020|-0.37|-0.44|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.45|-0.4433|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-9.52|-0.18|0.00|0.50M|2020-04-23|Apr 23, 2020|03/2020|-6.45|-6.6|--|0.50M|2020-02-27|Feb 27, 2020|12/2019|-6.6|-0.57|9K|2.25K
2021-12-25 15:02:11|02230|940837|/equities/myos-corpor|R2000GROWTH||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US58406B1035|224|Medavail Holdings Inc Stock Price Today   MDVL Live Ticker - Investing.com|47.3M|47300000|1.44|148,632|-89.68%|1.21-17.37|1.25-1.49|1.26|32848154|1.1|-|27.71M|27710000|-2.17|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-0.34|-0.325|5.8M|5.55M|2021-08-11|Aug 11, 2021|06/2021|-0.32|-0.3|5M|4.82M|2021-05-12|May 12, 2021|03/2021|-0.29|-0.28|4M|3.72M|2021-03-30|Mar 30, 2021|12/2020|-0.71|-0.43|3.18M|2.1M|2020-11-06|Nov 06, 2020|09/2020|-0.84|--|485K|--|2020-08-05|Aug 05, 2020|06/2020|-0.07|--|329K|--|2020-05-08|May 08, 2020|03/2020|-0.09|--|290K|--|2020-03-26|Mar 26, 2020|12/2019|-0.13|-0.13|382K|320K
2021-12-25 15:02:14|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE||USD|Materials|Containers &amp; Packaging|United States|US9026731029|860|UFP Stock Price Today   UFPT Live Ticker - Investing.com|517.56M|517560000|68.72|22,983|48.74%|44.02-75.34|66.14-69.7|66.37|7531404|0.99|30.98|195.13M|195130000|2.22|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.5|0.59|50.72M|49.15M|2021-08-03|Aug 03, 2021|06/2021|0.62|0.52|50.66M|47.8M|2021-05-04|May 04, 2021|03/2021|0.55|0.36|48.6M|44.8M|2021-03-04|Mar 04, 2021|12/2020|0.55|0.415|45.15M|45.9M|2020-11-03|Nov 03, 2020|09/2020|0.4|0.32|43.3M|45M|2020-08-04|Aug 04, 2020|06/2020|0.31|0.2|42.64M|43.7M|2020-05-05|May 05, 2020|03/2020|0.52|0.54|48.28M|49M|2020-03-04|Mar 04, 2020|12/2019|0.77|0.6|50.26M|51M
2021-12-25 15:02:17|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH||USD|Consumer Discretionary|Distributors|United States|US3953301039|264|Greenlane Holdings Inc Stock Price Today   GNLN Live Ticker - Investing.com|82.08M|82080000|1.020|1,648,822|-75.36%|0.9-8.7|0.97-1.065|0.975|80467462|-|-|146.31M|146310000|-1.12|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||15|2021-11-16|Nov 16, 2021|09/2021|-0.2318|-0.09|41.31M|43.73M|2021-08-16|Aug 16, 2021|06/2021|-0.0739|-0.1375|34.72M|35.54M|2021-05-18|May 18, 2021|03/2021|-0.13|-0.0833|34.01M|35.56M|2021-03-31|Mar 31, 2021|12/2020|-0.26|-0.06|36.27M|36.57M|2020-11-17|Nov 17, 2020|09/2020|-0.1616|-0.07|35.76M|33.06M|2020-08-07|Aug 07, 2020|06/2020|-0.1212|-0.09|32.4M|29.38M|2020-06-04|Jun 04, 2020|03/2020|-0.1495|-0.13|33.87M|32.56M|2020-03-30|Mar 30, 2020|12/2019|-0.1076|-0.07|37.24M|40.86M
2021-12-25 15:02:19|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US75974E1038|24|Reneo Pharmaceuticals Inc Stock Price Today   RPHM Live Ticker - Investing.com|218.59M|218590000|8.950|46,717|-|5.95-17.18|7.94-9.01|7.92|24423900|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-11|Nov 11, 2021|09/2021|-0.52|-0.4667|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.43|-0.3733|0.00|0.00|2021-05-20|May 20, 2021|03/2020|-0.18|--|--|--|2021-05-20|May 20, 2021|03/2021|-3.48|-0.4667|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|--|--|0.00|--|||
2021-12-25 15:02:22|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US9837FR1002|150|XL Fleet Corp Stock Price Today   XL Live Ticker - Investing.com|531.19M|531190000|3.810|2,886,216|-87.21%|3.07-32.8|3.42-4.04|3.47|139418820|-|-|27.91M|27910000|-0.41|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||8|2021-11-15|Nov 15, 2021|09/2021|-0.1056|-0.1|3.2M|4.95M|2021-08-12|Aug 12, 2021|06/2021|-0.0844|-0.055|3.69M|4.38M|2021-05-17|May 17, 2021|03/2021|0.175|-0.0355|677.5K|1.02M|2021-03-31|Mar 31, 2021|12/2019|-0.19|--|7.22M|--|2021-03-31|Mar 31, 2021|12/2020|-0.0646|--|10.88M|--|2020-12-02|Dec 02, 2020|09/2020|-0.086|--|6.3M|--|2020-08-14|Aug 14, 2020|06/2020|-0.03|--|20.34M|--|2020-05-14|May 14, 2020|03/2020|-0|--|20.34M|--
2021-12-25 15:02:26|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US9174881089|181|Utah Medical Stock Price Today   UTMD Live Ticker - Investing.com|357.35M|357350000|97.88|11,144|14.55%|81.01-133.87|97.88-101.89|99.58|3650929|0.17|24.97|48.14M|48140000|3.92|8.00|7.21%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-26|Oct 26, 2021|09/2021|1.15|--|12.57M|--|2021-07-22|Jul 22, 2021|06/2021|0.94|--|12.60M|--|2021-04-22|Apr 22, 2021|03/2021|0.83|--|10.96M|--|2021-01-28|Jan 28, 2021|12/2020|3.29|--|12.01M|--|2020-10-27|Oct 27, 2020|09/2020|0.803|--|10.48M|--|2020-07-28|Jul 28, 2020|06/2020|0.42|--|8.79M|--|2020-04-23|Apr 23, 2020|03/2020|0.84|--|10.90M|--|2020-01-30|Jan 30, 2020|12/2019|1.09|--|11.83M|--
2021-12-25 15:02:29|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE||USD|Industrials|Road &amp; Rail|United States|US9855101062|30000|Yrc  Stock Price Today   YELL Live Ticker - Investing.com|623.12M|623120000|12.150|945,312|160.73%|4.225-15.24|11.83-12.46|11.83|51285300|3.06|-|4.98B|4980000000|-1.65|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.1118|0.0149|1.3B|1.32B|2021-08-04|Aug 04, 2021|06/2021|-0.18|-0.1344|1.31B|1.29B|2021-05-05|May 05, 2021|03/2021|-1.34|-0.5107|1.2B|1.16B|2021-02-04|Feb 04, 2021|12/2020|-0.372|-0.2433|1.16B|1.16B|2020-11-02|Nov 02, 2020|09/2020|-0.04|-0.2825|1.18B|1.18B|2020-08-03|Aug 03, 2020|06/2020|-1.19|-1.66|1.02B|1.01B|2020-05-11|May 11, 2020|03/2020|-0.9521|-0.96|1.15B|1.14B|2020-02-04|Feb 04, 2020|12/2019|-0.46|-0.48|1.16B|1.15B
2021-12-25 15:02:34|02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US3021041047|279|The ExOne Stock Price Today   XONE Live Ticker - Investing.com|597.05M|597050000|26.70|385,190|146.08%|9.2-66.4|26.13-27.14|26.7|22361254|1.32|-|68.21M|68210000|-0.94|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.22|-0.3|19.04M|20.5M|2021-08-11|Aug 11, 2021|06/2021|-0.25|-0.254|18.78M|15.11M|2021-05-17|May 17, 2021|03/2021|-0.29|-0.214|13.02M|14.31M|2021-03-11|Mar 11, 2021|12/2020|-0.21|-0.168|17.37M|17.06M|2020-11-05|Nov 05, 2020|09/2020|-0.19|-0.2|17.4M|12.32M|2020-08-06|Aug 06, 2020|06/2020|-0.24|-0.3|11.1M|7.56M|2020-05-07|May 07, 2020|03/2020|-0.22|-0.27|13.38M|11.73M|2020-03-12|Mar 12, 2020|12/2019|-0.12|-0.00|17.53M|21.23M
2021-12-25 15:02:39|02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US0494301015|3550|Atlas Technical Consultants Inc Stock Price Today   ATCX Live Ticker - Investing.com|294.28M|294280000|7.960|102,228|8.15%|7-15.38|7.86-8.14|8.06|36969313|-|-|519.26M|519260000|-0.9|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||14|2021-11-15|Nov 15, 2021|09/2021|0.14|0.1556|138.72M|137.2M|2021-08-16|Aug 16, 2021|06/2021|0.11|0.065|131.56M|127.47M|2021-05-17|May 17, 2021|03/2021|0.78|-0.17|123.27M|115.5M|2021-03-08|Mar 08, 2021|12/2020|0.72|-0.205|125.71M|117.47M|2020-11-09|Nov 09, 2020|09/2020|-0.16|0.09|120.49M|121.25M|2020-08-10|Aug 10, 2020|06/2020|-0.07|-0.67|112.72M|111.5M|2020-05-11|May 11, 2020|03/2020|-0.26|-0.18|109.3M|102M|2020-03-16|Mar 16, 2020|12/2019|-0.33|0.05|113M|98.4M
2021-12-25 15:02:41|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US6047491013|137|Mirum Pharmaceuticals Inc Stock Price Today   MIRM Live Ticker - Investing.com|475.52M|475520000|15.60|223,304|-14.52%|12.82-22.14|15.23-15.97|15.67|30482330|-|-|16M|16000000|-6.1|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||11|2021-11-15|Nov 15, 2021|09/2021|-1.55|-1.73|5M|0.00|2021-08-05|Aug 05, 2021|06/2021|-1.45|-1|11M|17.4M|2021-05-06|May 06, 2021|03/2021|-1.68|-0.9467|0.00|0.00|2021-03-09|Mar 09, 2021|12/2020|-1.43|-0.7318|0.00|10M|2020-11-12|Nov 12, 2020|09/2020|-0.86|-0.9753|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.93|-0.87|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.86|-0.82|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.79|-0.85|0.00|--
2021-12-25 15:02:45|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Technology|United States|US6301041074|354|Nanthealth LLC Stock Price Today   NH Live Ticker - Investing.com|128.14M|128140000|1.110|98,323|-67.26%|0.921-5.45|1.071-1.15|1.1|115445244|1.78|-|65.26M|65260000|-0.55|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||22|2021-11-04|Nov 04, 2021|09/2021|-0.1|-0.08|14.36M|17M|2021-08-05|Aug 05, 2021|06/2021|-0.08|-0.095|16.09M|16.6M|2021-05-06|May 06, 2021|03/2021|-0.09|-0.08|16.17M|16.96M|2021-02-25|Feb 25, 2021|12/2020|-0.06|-0.08|18.64M|18.68M|2020-11-05|Nov 05, 2020|09/2020|-0.07|-0.07|18.77M|17.61M|2020-08-06|Aug 06, 2020|06/2020|-0.07|-0.06|17.59M|18.1M|2020-05-07|May 07, 2020|03/2020|-0.06|-0.07|18.18M|19.3M|2020-02-28|Feb 28, 2020|12/2019|-0.04|-0.06|24.19M|24.22M
2021-12-25 15:02:47|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US09549B1044|168|Blue Foundry Bancorp Stock Price Today   BLFY Live Ticker - Investing.com|382.4M|382400000|14.55|126,007|-|12.32-15.47|14.55-14.8|14.7|26281990|-|-|28.98M|28980000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-10-22|Oct 22, 2021|09/2021|-0.68|0.00|11.59M|11.27M|2021-08-06|Aug 06, 2021|06/2020|-0.59|--|16.70M|--|2021-07-23|Jul 23, 2021|06/2021|-0.04|-0.05|10.53B|--|2021-06-17|Jun 17, 2021|03/2020|-0.4|--|15.53M|--|2021-06-02|Jun 02, 2021|03/2021|-0.03|--|14.61M|--|2021-05-21|May 21, 2021|12/2020|-1.1|--|62.83M|--||
2021-12-25 15:02:52|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US4390381006|1148|Hooker Furniture Stock Price Today   HOFT Live Ticker - Investing.com|263.73M|263730000|22.24|48,833|-29.33%|21.32-42.9|22.14-22.73|22.45|11858314|0.9|10.99|776.93M|776930000|2.02|0.80|3.40%|Apr 07, 2022|2022-04-07||||||||||32|2021-12-09|Dec 09, 2021|10/2021|-0.1|0.3|133.43M|130.04M|2021-09-09|Sep 09, 2021|07/2021|0.62|0.65|162.52M|159.1M|2021-06-04|Jun 04, 2021|04/2021|0.78|0.21|162.86M|121.39M|2021-04-14|Apr 14, 2021|01/2021|0.71|0.75|155.26M|149.67M|2020-12-10|Dec 10, 2020|10/2020|0.84|0.6|149.69M|158.87M|2020-09-03|Sep 03, 2020|07/2020|0.48|0.34|130.54M|153.17M|2020-06-12|Jun 12, 2020|04/2020|-0.09|0.02|104.6M|105.58M|2020-04-14|Apr 14, 2020|01/2020|0.59|0.55|164.88M|163.72M
2021-12-25 15:02:55|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US02215L2097|0|Altus Midstream Co Stock Price Today   ALTM Live Ticker - Investing.com|1.02B|1020000000|62.77|66,255|30.58%|44.43-91|62.3-65.02|64.44|16246460|3.53|30.83|139.55M|139550000|2.04|6.00|9.07%|Mar 02, 2022|2022-03-02||||||||||18|2021-11-03|Nov 03, 2021|09/2021|1.26|1.28|34.55M|35.08M|2021-08-04|Aug 04, 2021|06/2021|3.07|-1.2|35.59M|32.67M|2021-05-05|May 05, 2021|03/2021|0.1163|0.25|34.15M|31.48M|2021-02-26|Feb 26, 2021|12/2020|0.4811|0.4811|35.4M|32.01M|2020-11-05|Nov 05, 2020|09/2020|0.3|0.5856|40.17M|34.33M|2020-09-18|Sep 18, 2020|06/2020|0.6194|0.24|31.62M|31.62M|2020-05-06|May 06, 2020|03/2020|0.3385|0.02|40.77M|38.82M|2020-02-26|Feb 26, 2020|12/2019|-0.0724|0.02|43.8M|37.85M
2021-12-25 15:02:58|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US04962H5063|7|Atossa Genetics Stock Price Today   ATOS Live Ticker - Investing.com|227.92M|227920000|1.800|3,330,294|103.62%|0.86-9.8|1.77-1.85|1.84|126624110|2.02|-|-|-|-0.85|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||28|2021-11-15|Nov 15, 2021|09/2021|-0.04|-0.055|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.06|-0.035|0.00|0.00|2021-05-14|May 14, 2021|03/2021|-0.04|-0.05|0.00|0.00|2021-03-31|Mar 31, 2021|12/2020|-0.88|-0.25|0.00|0.00|2020-11-13|Nov 13, 2020|09/2020|-0.34|-0.345|0.00|0.00|2020-08-13|Aug 13, 2020|06/2020|-0.43|-0.28|0.00|--|2020-05-13|May 13, 2020|03/2020|-0.32|-0.39|--|--|2020-03-26|Mar 26, 2020|12/2019|-0.25|-0.33|--|--
2021-12-25 15:03:02|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US6005512040|1267|Miller Industries Stock Price Today   MLR Live Ticker - Investing.com|370.85M|370850000|32.50|34,963|-11.71%|31.51-47.57|32.21-32.74|32.18|11410728|1|14.51|694.13M|694130000|2.24|0.72|2.17%|Mar 09, 2022|2022-03-09||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.34|--|164.7M|--|2021-08-04|Aug 04, 2021|06/2021|0.57|--|181.2M|--|2021-05-05|May 05, 2021|03/2021|0.28|--|169.9M|--|2021-03-03|Mar 03, 2021|12/2020|1.05|--|178.3M|--|2020-11-04|Nov 04, 2020|09/2020|0.57|--|168.4M|--|2020-08-05|Aug 05, 2020|06/2020|0.51|--|128.5M|--|2020-05-06|May 06, 2020|03/2020|0.48|--|176.1M|--|2020-03-04|Mar 04, 2020|12/2019|1.03|--|203.1M|--
2021-12-25 15:03:06|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US7745151008|1990|Rocky Brands Stock Price Today   RCKY Live Ticker - Investing.com|281.86M|281860000|38.61|54,297|34.62%|27.71-69|37.46-38.7|37.47|7300199|0.7|15.97|432.4M|432400000|2.42|0.62|1.80%|Feb 23, 2022|2022-02-23||||||||||31|2021-11-02|Nov 02, 2021|09/2021|0.34|1.33|125.51M|151.73M|2021-08-03|Aug 03, 2021|06/2021|0.99|0.8267|131.6M|128.93M|2021-05-04|May 04, 2021|03/2021|1.19|0.59|87.67M|71.25M|2021-02-24|Feb 24, 2021|12/2020|1.41|0.82|87.62M|80.1M|2020-10-27|Oct 27, 2020|09/2020|1.04|0.58|77.79M|69.5M|2020-07-28|Jul 28, 2020|06/2020|0.44|-0.16|56.19M|42.1M|2020-04-28|Apr 28, 2020|03/2020|0.27|0.47|55.72M|66.3M|2020-02-25|Feb 25, 2020|12/2019|0.68|0.47|75.34M|71M
2021-12-25 15:03:10|02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US5505501073|277|Luther Burbank Stock Price Today   LBC Live Ticker - Investing.com|722.08M|722080000|13.97|29,291|41.68%|9.18-15.37|13.87-14.05|13.86|51688189|0.78|9.91|115.31M|115310000|1.41|0.48|3.37%|Jan 26, 2022|2022-01-26||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.48|0.405|45.55M|43.4M|2021-07-27|Jul 27, 2021|06/2021|0.41|0.33|41.41M|39.97M|2021-04-27|Apr 27, 2021|03/2021|0.35|0.29|39.03M|37.77M|2021-01-26|Jan 26, 2021|12/2020|0.31|0.2667|37.71M|37M|2020-10-27|Oct 27, 2020|09/2020|0.27|0.2133|36.7M|35.63M|2020-07-28|Jul 28, 2020|06/2020|0.18|0.17|33.82M|33.73M|2020-05-04|May 04, 2020|03/2020|0.14|0.21|32.91M|34.57M|2020-01-28|Jan 28, 2020|12/2019|0.22|0.24|33.98M|34.23M
2021-12-25 15:03:13|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US21900C3088|35|CorMedix Stock Price Today   CRMD Live Ticker - Investing.com|189.56M|189560000|4.980|201,104|-36.72%|4.36-18.8|4.81-5.03|4.9|38064605|2.46|-|200K|200000|-0.73|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||28|2021-11-09|Nov 09, 2021|09/2021|-0.22|-0.1767|38.09K|20K|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.18|8.19K|43.25K|2021-05-13|May 13, 2021|03/2021|-0.2|-0.184|88.26K|39.6K|2021-03-30|Mar 30, 2021|12/2020|-0.19|-0.228|55.71K|38.75K|2020-11-05|Nov 05, 2020|09/2020|-0.22|-0.255|93.02K|28.75K|2020-08-10|Aug 10, 2020|06/2020|-0.14|-0.24|16.44K|117.5K|2020-05-11|May 11, 2020|03/2020|-0.21|-0.23|74.05K|250K|2020-03-16|Mar 16, 2020|12/2019|-0.21|-0.24|24.78K|92.5K
2021-12-25 15:03:15|02249|1174986|/equities/sera-prognostics|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US81749D1072|73|Sera Prognostics Inc Stock Price Today   SERA Live Ticker - Investing.com|245.59M|245590000|8.00|30,956|-|7.55-15.5|7.83-8.59|7.66|30699090|-|-|80K|80000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.39|-0.2454|23K|75K|2021-08-30|Aug 30, 2021|06/2020|-0.15|--|6.00K|--|2021-08-30|Aug 30, 2021|06/2021|-3.17|-0.18|20K|11K|2021-07-16|Jul 16, 2021|03/2020|-0.15|--|8.00K|--|2021-07-08|Jul 08, 2021|12/2020|-0.65|--|25.00K|--|2021-06-02|Jun 02, 2021|03/2021|-0.17|--|6.5K|--||
2021-12-25 15:03:18|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US6353091076|419|National CineMedia Stock Price Today   NCMI Live Ticker - Investing.com|476.86M|476860000|2.860|696,199|-24.14%|2.41-6.105|2.79-2.88|2.81|166734604|1.48|-|66.8M|66800000|-1.17|0.20|7.97%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.19|-0.1275|31.7M|41.24M|2021-08-09|Aug 09, 2021|06/2021|-0.28|-0.17|14M|22.92M|2021-05-10|May 10, 2021|03/2021|-0.25|-0.1825|5.4M|13.04M|2021-03-08|Mar 08, 2021|12/2020|-0.62|-0.176|15.7M|12.47M|2020-11-02|Nov 02, 2020|09/2020|-0.16|-0.188|6M|8.35M|2020-08-03|Aug 03, 2020|06/2020|-0.17|-0.17|4M|2.52M|2020-05-05|May 05, 2020|03/2020|-0.0474|-0.05|64.7M|64.23M|2020-02-20|Feb 20, 2020|12/2019|0.24|0.21|147.2M|140.08M
2021-12-25 15:03:21|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US98419J2069|12|XOMA Stock Price Today   XOMA Live Ticker - Investing.com|263.78M|263780000|23.32|20,347|-46.08%|19.4-46.32|21.93-24.21|22.48|11311231|0.84|180.94|29.8M|29800000|-0.25|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.51|-0.2033|940K|2.5M|2021-08-05|Aug 05, 2021|06/2021|-0.31|-0.345|901K|2.11M|2021-05-06|May 06, 2021|03/2021|-0.7|-0.15|375K|2.06M|2021-03-10|Mar 10, 2021|12/2020|1.32|1.01|27.58M|17.33M|2020-11-05|Nov 05, 2020|09/2020|-0.1|-0.2133|557K|2.63M|2020-08-06|Aug 06, 2020|06/2020|-0.33|-0.38|444K|2.27M|2020-05-05|May 05, 2020|03/2020|-0.49|-0.16|804K|3.37M|2020-03-10|Mar 10, 2020|12/2019|-0.49|-0.27|423K|3.29M
2021-12-25 15:03:25|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US9706461053|225|Willis Lease Stock Price Today   WLFC Live Ticker - Investing.com|224.75M|224750000|36.99|9,468|12.12%|26.32-46.88|35.91-37.1|36|6076051|1.27|-|259.87M|259870000|-0.78|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||32|2021-11-02|Nov 02, 2021|09/2021|0.32|--|70.79M|--|2021-08-03|Aug 03, 2021|06/2021|-0.12|--|66.47M|--|2021-05-10|May 10, 2021|03/2021|-0.36|--|61.13M|--|2021-03-15|Mar 15, 2021|12/2020|-0.62|--|61.49M|--|2020-11-02|Nov 02, 2020|09/2020|0.35|--|70.61M|--|2020-08-05|Aug 05, 2020|06/2020|0.74|--|74.98M|--|2020-05-05|May 05, 2020|03/2020|0.56|--|81.82M|--|2020-03-11|Mar 11, 2020|12/2019|0.68|--|93.02M|--
2021-12-25 15:03:28|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US36870G1058|29|Gemini Therapeutics Inc Stock Price Today   GMTX Live Ticker - Investing.com|125.46M|125460000|2.91|1,122,406|-72.29%|2.28-19.07|2.72-2.98|2.8|43112742|-|-|-|-|-1.43|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||6|2021-11-15|Nov 15, 2021|09/2021|-0.43|-0.4533|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.38|-0.3667|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.59|-0.3533|0.00|0.00|2021-03-29|Mar 29, 2021|12/2020|-2.03|-2.03|--|--|2020-11-12|Nov 12, 2020|09/2020|-0.04|--|--|--|2020-08-13|Aug 13, 2020|06/2020|-0|--|--|--||
2021-12-25 15:03:31|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|VGG7185A1286|0|Portage Biotech Inc Stock Price Today   PRTG Live Ticker - Investing.com|168.13M|168130000|12.60|24,348|-16.06%|11.26-44.98|12.51-13.05|12.93|13343620|-|-|-|-|-1.52|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-11-23|Nov 23, 2021|09/2021|-0.22|-0.2533|0.00|0.00|2021-09-01|Sep 01, 2021|06/2021|-0.27|-0.235|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|-0.95|--|0.00|--|2021-03-01|Mar 01, 2021|12/2020|-0.1|--|--|--|2020-11-30|Nov 30, 2020|09/2020|-0.21|--|--|--|2020-10-15|Oct 15, 2020|06/2020|-0.06|--|--|--|2020-08-18|Aug 18, 2020|03/2020|-0.12|--|--|--|2020-02-28|Feb 28, 2020|12/2019|-0|--|--|--
2021-12-25 15:03:33|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US31773D1019|191|Finch Therapeutics Group Inc Stock Price Today   FNCH Live Ticker - Investing.com|512.3M|512300000|10.79|109,486|-|8.77-22.5|9.89-11.16|9.32|47478726|-|-|17.72M|17720000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.21|-0.42|11.34M|0.00|2021-08-10|Aug 10, 2021|06/2020|-0.18|--|2.35M|--|2021-08-10|Aug 10, 2021|06/2021|-0.32|-0.28|2.83M|0.00|2021-05-13|May 13, 2021|03/2020|-0.17|--|1.79M|--|2021-05-13|May 13, 2021|03/2021|-0.3|-1|3.55M|3.6M|||
2021-12-25 15:03:36|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE||USD|Financial|Insurance|United States|US42727J1025|641|Heritage Insurance Holdings Inc Stock Price Today   HRTG Live Ticker - Investing.com|163.35M|163350000|5.910|181,982|-41.6%|5.47-12.2|5.74-6.059|5.68|27639368|0.54|-|624.4M|624400000|-0.81|0.24|4.03%|Mar 02, 2022|2022-03-02||||||||||29|2021-11-04|Nov 04, 2021|09/2021|-0.59|-0.4737|167.41M|153.57M|2021-08-05|Aug 05, 2021|06/2021|-0.14|-0.1889|150.2M|139.99M|2021-05-05|May 05, 2021|03/2021|-0.19|-0.1247|147.24M|142.82M|2021-03-03|Mar 03, 2021|12/2020|0.0273|-0.3892|159.55M|146.56M|2020-11-02|Nov 02, 2020|09/2020|-0.75|-0.6044|165.12M|138.1M|2020-08-03|Aug 03, 2020|06/2020|0.15|0.1|136.01M|131.42M|2020-05-04|May 04, 2020|03/2020|0.27|0.23|132.71M|127.39M|2020-02-27|Feb 27, 2020|12/2019|0.44|0.38|138.5M|124.21M
2021-12-25 15:03:38|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US45175G1085|58|Ikena Oncology Inc Stock Price Today   IKNA Live Ticker - Investing.com|532.86M|532860000|14.84|145,434|-|9.63-37.61|14.54-15.64|15.04|35906794|-|-|10.84M|10840000|-1.78|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||8|2021-11-10|Nov 10, 2021|09/2021|-0.4|-0.42|3.75M|3.75M|2021-08-12|Aug 12, 2021|06/2020|-1.89|--|3.07M|--|2021-08-12|Aug 12, 2021|06/2021|-0.35|-0.3575|3.55M|3.93M|2021-05-13|May 13, 2021|03/2021|-2.52|-0.8713|3.47M|3.97M|2021-03-25|Mar 25, 2021|09/2019|-0.34|--|10.95M|--|2021-03-25|Mar 25, 2021|09/2020|-0.53|--|9.13M|--|2021-03-22|Mar 22, 2021|12/2019|-0.15|--|2.80M|--|2021-03-03|Mar 03, 2021|12/2020|0.00|--|65.00K|--
2021-12-25 15:03:43|02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Personal Products|United States|US7615256093|6000|Revlon Stock Price Today   REV Live Ticker - Investing.com|609.04M|609040000|11.35|141,586|-12.02%|9.41-19|11.24-11.5|11.32|53659772|2.76|-|2.09B|2090000000|-8.4|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||33|2021-11-05|Nov 05, 2021|09/2021|-0.74|-1.23|521.1M|549.8M|2021-08-05|Aug 05, 2021|06/2021|-1.01|-1.07|497.4M|469M|2021-05-10|May 10, 2021|03/2021|-1.55|-1.08|445M|520.2M|2021-03-11|Mar 11, 2021|12/2020|0.61|0.15|626.6M|698.5M|2020-11-12|Nov 12, 2020|09/2020|-0.58|-0.61|477.1M|556.7M|2020-08-06|Aug 06, 2020|06/2020|-1.56|-1.05|347.6M|426.1M|2020-05-11|May 11, 2020|03/2020|-1.21|-1.07|453M|499.2M|2020-03-09|Mar 09, 2020|12/2019|0.44|-0.02|712.6M|755.4M
2021-12-25 15:03:46|02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US69242L1061|62|Oyster Point Pharma Inc Stock Price Today   OYST Live Ticker - Investing.com|434.84M|434840000|16.62|375,811|-11.83%|9.86-25.89|15.7-16.67|15.65|26163861|-|-|17.94M|17940000|-3.11|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||12|2021-11-04|Nov 04, 2021|09/2021|-0.68|-1.16|17.94M|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.85|-0.8467|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.73|-0.91|0.00|0.00|2021-02-18|Feb 18, 2021|12/2020|-0.86|-0.7877|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.63|-0.7367|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-0.66|-0.81|0.00|--|2020-05-11|May 11, 2020|03/2019|-0.18|--|--|--|2020-05-11|May 11, 2020|03/2020|-0.77|-1.06|0.00|--
2021-12-25 15:03:48|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US25401G1067|400|Digital Media Solutions Inc Stock Price Today   DMS Live Ticker - Investing.com|271.08M|271080000|4.380|59,540|-63.44%|3.66-15.27|4.19-4.5|4.33|61890653|0.39|-|508.18M|508180000|-0.21|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||11|2021-11-09|Nov 09, 2021|09/2021|0.09|0.0911|107.4M|108.27M|2021-08-09|Aug 09, 2021|06/2021|0.06|0.0699|105.08M|103.45M|2021-05-10|May 10, 2021|03/2021|0.09|0.0947|96.8M|96.47M|2021-02-26|Feb 26, 2021|12/2020|-0.05|0.1188|102.63M|99.5M|2020-11-10|Nov 10, 2020|09/2020|-0.0674|0.1043|82.83M|88.09M|2020-09-02|Sep 02, 2020|06/2020|0.07|0.04|75.2M|75.2M|2020-06-03|Jun 03, 2020|03/2020|0.02|--|72.7M|--|2020-03-13|Mar 13, 2020|12/2019|-0|--|147.9M|--
2021-12-25 15:03:52|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE||USD|Utilities|Water Utilities|United States|US1275372076|10|Cadiz Stock Price Today   CDZI Live Ticker - Investing.com|174.62M|174620000|4.00|382,246|-61.58%|3.51-14.69|3.9-4.08|4.07|43656169|0.01|-|560K|560000|-0.93|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||24|2021-11-10|Nov 10, 2021|09/2021|-0.22|-0.22|142K|142K|2021-08-09|Aug 09, 2021|06/2021|-0.3|-0.2|141.0K|140K|2021-05-10|May 10, 2021|03/2021|-0.16|-0.14|139K|140K|2021-03-15|Mar 15, 2021|12/2020|-0.23|-0.01|140K|10.35M|2020-11-06|Nov 06, 2020|09/2020|-0.13|-0.03|139.0K|8.65M|2020-08-06|Aug 06, 2020|06/2020|-0.14|-0.13|148.0K|2.84M|2020-05-11|May 11, 2020|03/2020|-0.27|-0.19|114.0K|139K|2020-03-16|Mar 16, 2020|12/2019|-0.28|-0.2|111.0K|395K
2021-12-25 15:03:56|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US76665T1025|46|Tengasco Stock Price Today   REPX Live Ticker - Investing.com|360.59M|360590000|18.52|30,736|34.2%|13.08-79.2|17.66-19.27|17.77|19470106|1.28|-|151.78M|151780000|-3.01|1.24|7.51%|Mar 03, 2022|2022-03-03||||||||||25|2021-12-13|Dec 13, 2021|09/2021|0.76|0.6|48.61M|35.64M|2021-08-17|Aug 17, 2021|03/2021|-1.69|0.665|39.65M|30.4M|2021-08-12|Aug 12, 2021|06/2021|-1.2|0.7193|42.15M|35.85M|2021-05-20|May 20, 2021|12/2020|0.6|--|31.5M|--|2021-03-31|Mar 31, 2021|09/2020|-0.08|--|765.0K|--|2020-08-13|Aug 13, 2020|06/2020|-0.05|--|563.0K|--|2020-05-14|May 14, 2020|03/2020|-0.05|--|963.0K|--|2020-03-25|Mar 25, 2020|12/2019|-0.02|--|1.13M|--
2021-12-25 15:03:59|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE||USD|Materials|Construction Materials|United States|US9119221029|317|United States Lime&amp;Minerals Stock Price Today   USLM Live Ticker - Investing.com|729.87M|729870000|129.41|5,207|13.52%|111.83-156|126-129.41|127.08|5639946|0.7|19.98|184.13M|184130000|6.48|0.64|0.53%|Feb 03, 2022|2022-02-03||||||||||28|2021-10-27|Oct 27, 2021|09/2021|1.99|--|52.31M|--|2021-07-28|Jul 28, 2021|06/2021|1.96|--|49.16M|--|2021-04-28|Apr 28, 2021|03/2021|1.24|--|41.67M|--|2021-01-29|Jan 29, 2021|12/2020|1.28|--|40.99M|--|2020-10-28|Oct 28, 2020|09/2020|1.65|--|43.73M|--|2020-07-29|Jul 29, 2020|06/2020|1.08|--|37.55M|--|2020-04-29|Apr 29, 2020|03/2020|0.98|--|38.44M|--|2020-01-30|Jan 30, 2020|12/2019|0.89|--|37.97M|--
2021-12-25 15:04:02|02264|48376|/equities/amc-entertat-hld|R2000VALUE||USD|Communication Services|Entertainment|United States|US00165C1045|14234|AMC Stock Price Today   AMC Live Ticker - Investing.com|14.66B|14660000000|28.52|43,764,408|1,036.25%|1.91-72.62|26.82-29.41|28.68|513960784|1.28|-|1.52B|1520000000|-8.77|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||29|2021-11-08|Nov 08, 2021|09/2021|-0.44|-0.5337|755.6M|708.28M|2021-08-09|Aug 09, 2021|06/2021|-0.71|-0.9386|444.7M|382.15M|2021-05-06|May 06, 2021|03/2021|-1.42|-1.34|148.3M|148.3M|2021-03-10|Mar 10, 2021|12/2020|-6.21|-3.24|162.5M|142.34M|2020-11-02|Nov 02, 2020|09/2020|-8.41|-4.85|119.5M|84.24M|2020-08-06|Aug 06, 2020|06/2020|-5.36|-4.34|18.9M|8.01M|2020-06-09|Jun 09, 2020|03/2020|-19.99|-1.47|948.8M|949.07M|2020-02-27|Feb 27, 2020|12/2019|0.35|0.07|1.46B|1.44B
2021-12-25 15:04:06|02265|39223|/equities/avis-budget|R2000VALUE||USD|Industrials|Road &amp; Rail|United States|US0537741052|17500|Avis Stock Price Today   CAR Live Ticker - Investing.com|12.64B|12640000000|223.93|2,073,978|506.86%|34.99-545.11|217.34-225.81|216.9|56447571|2.11|18.12|8.1B|8100000000|12.36|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||30|2021-11-01|Nov 01, 2021|09/2021|10.74|6.87|3B|2.68B|2021-08-03|Aug 03, 2021|06/2021|5.9|2.35|2.37B|1.98B|2021-05-03|May 03, 2021|03/2021|-0.46|-1.99|1.37B|1.31B|2021-02-16|Feb 16, 2021|12/2020|-0.36|-0.6363|1.36B|1.29B|2020-10-29|Oct 29, 2020|09/2020|1.13|0.3954|1.53B|1.44B|2020-07-28|Jul 28, 2020|06/2020|-5.6|-5.68|760M|719.43M|2020-05-04|May 04, 2020|03/2020|-1.4|-1.89|1.75B|1.74B|2020-02-19|Feb 19, 2020|12/2019|0.73|0.5|2.16B|2.08B
2021-12-25 15:04:10|02266|20787|/equities/stag-industrial-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US85254J1025|78|Stag Industrial Stock Price Today   STAG Live Ticker - Investing.com|8.03B|8030000000|45.45|1,099,899|46.71%|29.4-45.98|45.21-45.67|45.24|176591903|0.93|36.07|544.49M|544490000|1.26|1.45|3.19%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.161|140.28M|140.09M|2021-07-27|Jul 27, 2021|06/2021|0.2|0.1149|137.81M|133.44M|2021-05-04|May 04, 2021|03/2021|0.13|0.1196|133.83M|130.85M|2021-02-10|Feb 10, 2021|12/2020|0.63|0.0897|129.77M|121.51M|2020-11-05|Nov 05, 2020|09/2020|0.15|0.0979|117.25M|117.07M|2020-07-28|Jul 28, 2020|06/2020|0.12|0.1|117.47M|114.85M|2020-04-30|Apr 30, 2020|03/2020|0.42|0.09|118.34M|114.17M|2020-02-12|Feb 12, 2020|12/2019|0.12|0.1|111.08M|109.14M
2021-12-25 15:04:13|02267|1170122|/equities/chesapeake-energy|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US1651677353|1300|Chesapeake Energy Corp Stock Price Today   CHK Live Ticker - Investing.com|7.4B|7400000000|63.18|1,235,237|-|40-69.4|62.5-63.94|62.41|117105845|-|25.77|3.94B|3940000000|2.45|1.75|2.90%|Mar 02, 2022|2022-03-02||||||||||8|2021-11-02|Nov 02, 2021|09/2021|2.38|1.67|1.51B|1.66B|2021-08-10|Aug 10, 2021|06/2021|1.64|-4.48|892M|736.63M|2021-06-02|Jun 02, 2021|03/2021|2.71|2.73|1.02B|888M|2021-03-03|Mar 03, 2021|12/2020|12.68|--|1.19B|--|2020-11-09|Nov 09, 2020|09/2020|-76.18|--|974.0M|--|2020-08-10|Aug 10, 2020|06/2020|-28.22|--|521.0M|--|2020-05-11|May 11, 2020|03/2020|-852.97|--|2.54B|--|2020-02-27|Feb 27, 2020|12/2019|-0.18|--|1.92B|--
2021-12-25 15:04:17|02268|17127|/equities/first-financial|R2000VALUE||USD|Financial|Banks|United States|US8404411097|5120|South State Stock Price Today   SSB Live Ticker - Investing.com|5.52B|5520000000|79.04|335,276|6.77%|62.6-93.26|78.46-79.75|77.92|69813134|0.94|12.37|705.02M|705020000|6.39|1.96|2.51%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-27|Oct 27, 2021|09/2021|1.74|1.21|347M|344.73M|2021-07-23|Jul 23, 2021|06/2021|1.39|1.19|332.15M|360.76M|2021-04-28|Apr 28, 2021|03/2021|2.06|1.36|358.28M|360.81M|2021-01-27|Jan 27, 2021|12/2020|1.21|1.3|363.42M|368.15M|2020-10-29|Oct 29, 2020|09/2020|1.34|1.15|385.14M|367.96M|2020-07-30|Jul 30, 2020|06/2020|-1.96|-1.04|216.9M|222.53M|2020-04-23|Apr 23, 2020|03/2020|0.71|1.1|172.15M|156.6M|2020-01-27|Jan 27, 2020|12/2019|1.45|1.43|162.76M|162.22M
2021-12-25 15:04:21|02269|29717|/equities/valley-national-bancorp|R2000VALUE||USD|Financial|Banks|United States|US9197941076|3155|Valley National Bancorp Stock Price Today   VLY Live Ticker - Investing.com|5.73B|5730000000|13.56|1,774,254|39.65%|9.53-14.85|13.3-13.78|13.6|422653610|1.21|12.25|748.01M|748010000|1.11|0.44|3.24%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.2952|343.46M|339.24M|2021-07-22|Jul 22, 2021|06/2021|0.3|0.2935|344.03M|337.54M|2021-04-29|Apr 29, 2021|03/2021|0.28|0.282|323.9M|334.27M|2021-01-28|Jan 28, 2021|12/2020|0.27|0.2518|335.45M|330.02M|2020-10-22|Oct 22, 2020|09/2020|0.25|0.2454|332.36M|329.16M|2020-07-23|Jul 23, 2020|06/2020|0.23|0.21|327.39M|306.26M|2020-04-30|Apr 30, 2020|03/2020|0.21|0.2|306.78M|285.83M|2020-01-30|Jan 30, 2020|12/2019|0.24|0.23|276.64M|263.44M
2021-12-25 15:04:25|02270|48363|/equities/essent-group-ltd|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|BMG3198U1027|343|Essent Group Ltd Stock Price Today   ESNT Live Ticker - Investing.com|4.91B|4910000000|44.49|553,728|1.32%|39.62-54.22|44.13-44.73|44.06|110432477|1.34|7.98|1.02B|1020000000|5.57|0.76|1.79%|Feb 11, 2022|2022-02-11||||||||||32|2021-11-05|Nov 05, 2021|09/2021|1.84|1.35|283.54M|242.93M|2021-08-06|Aug 06, 2021|06/2021|1.42|1.26|243.26M|239.38M|2021-05-07|May 07, 2021|03/2021|1.21|1.21|244.8M|243.77M|2021-02-19|Feb 19, 2021|12/2020|1.1|1.22|247.2M|248.17M|2020-11-06|Nov 06, 2020|09/2020|1.11|0.9703|243.04M|241.48M|2020-08-07|Aug 07, 2020|06/2020|0.15|0.47|236.08M|221.83M|2020-05-08|May 08, 2020|03/2020|1.52|1.4|228.84M|227.93M|2020-02-14|Feb 14, 2020|12/2019|1.49|1.44|228.76M|226.9M
2021-12-25 15:04:29|02271|29762|/equities/pdc-energy|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US69327R1014|520|PDC Energy Stock Price Today   PDCE Live Ticker - Investing.com|4.73B|4730000000|48.61|906,907|143.17%|19.22-59|48.61-49.42|48.96|97381111|3.19|116.16|1.28B|1280000000|0.42|2.48|5.17%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.33|1.68|486.36M|561.02M|2021-08-04|Aug 04, 2021|06/2021|1.66|1.25|228.87M|482.74M|2021-05-05|May 05, 2021|03/2021|1.41|0.8948|468.12M|394.75M|2021-02-24|Feb 24, 2021|12/2020|1.1|0.8935|278.56M|374.85M|2020-11-04|Nov 04, 2020|09/2020|1.04|0.6193|249.22M|374.4M|2020-08-05|Aug 05, 2020|06/2020|0.14|-0.19|54.42M|270.03M|2020-05-07|May 07, 2020|03/2020|-8.07|0.04|757.03M|377.04M|2020-02-26|Feb 26, 2020|12/2019|0.6|0.4|265.02M|329.77M
2021-12-25 15:04:32|02272|24322|/equities/terreno-realty-corp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US88146M1018|26|Terreno Stock Price Today   TRNO Live Ticker - Investing.com|5.92B|5920000000|81.31|393,644|41.33%|53.98-81.96|80.53-81.88|80.82|72792326|0.63|83.17|210.14M|210140000|0.98|1.36|1.67%|Feb 09, 2022|2022-02-09||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.3|0.2475|57.27M|54.57M|2021-08-05|Aug 05, 2021|06/2021|0.25|0.238|53.3M|51.75M|2021-05-05|May 05, 2021|03/2021|0.24|0.234|50.69M|50.56M|2021-02-11|Feb 11, 2021|12/2020|0.2|0.184|48.88M|47.92M|2020-10-08|Oct 08, 2020|09/2020|0.33|0.2833|47.15M|46.99M|2020-08-06|Aug 06, 2020|06/2020|0.45|0.19|45.74M|45.15M|2020-04-08|Apr 08, 2020|03/2020|0.19|0.19|45.12M|45.24M|2020-02-05|Feb 05, 2020|12/2019|0.22|0.22|45.02M|43.46M
2021-12-25 15:04:36|02273|20737|/equities/cit-group-inc-(del)|R2000VALUE||USD|Financial|Banks|United States|US1255818015|3812|CIT DEL Stock Price Today   CIT Live Ticker - Investing.com|5.32B|5320000000|53.61|571,092|44.35%|34.77-56.62|52.95-53.86|53.12|99169700|1.48|7.82|1.39B|1390000000|6.86|1.40|2.93%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.72|1.14|432M|492.76M|2021-07-27|Jul 27, 2021|06/2021|2.14|0.979|478M|519.28M|2021-04-28|Apr 28, 2021|03/2021|3.04|0.7489|556.8M|464M|2021-01-26|Jan 26, 2021|12/2020|-0.04|0.5687|496M|451.85M|2020-10-16|Oct 16, 2020|09/2020|0.84|0.0883|474M|448.08M|2020-07-21|Jul 21, 2020|06/2020|-0.99|-0.5|411M|427.61M|2020-04-21|Apr 21, 2020|03/2020|-6.4|0.46|496M|492.99M|2020-01-28|Jan 28, 2020|12/2019|1.27|1.13|461.1M|448.98M
2021-12-25 15:04:40|02274|20857|/equities/blackstone-mortgage|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US09257W1009|29|Blackstone Mortgage Stock Price Today   BXMT Live Ticker - Investing.com|5.3B|5300000000|31.46|1,373,904|10.74%|25.82-34.04|31.16-31.52|31.13|168521172|1.41|12.26|772.78M|772780000|2.57|2.48|7.88%|Feb 15, 2022|2022-02-15||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.63|0.6133|117.42M|115.3M|2021-07-28|Jul 28, 2021|06/2021|0.61|0.5954|113.95M|111.86M|2021-04-28|Apr 28, 2021|03/2021|0.59|0.5951|109.15M|110.8M|2021-02-10|Feb 10, 2021|12/2020|0.6|0.5999|109.5M|109.5M|2020-10-29|Oct 29, 2020|09/2020|0.63|0.5757|114.96M|108.45M|2020-07-29|Jul 29, 2020|06/2020|0.62|0.58|107.13M|108.95M|2020-04-28|Apr 28, 2020|03/2020|0.64|0.64|100.64M|92.69M|2020-02-11|Feb 11, 2020|12/2019|0.68|0.68|109.7M|106.64M
2021-12-25 15:04:44|02275|20843|/equities/agree-realty-corp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0084921008|49|Agree Stock Price Today   ADC Live Ticker - Investing.com|5.25B|5250000000|68.66|520,458|6.17%|61.27-75.95|68.16-68.79|68.39|76457930|0.43|39.03|319.34M|319340000|1.76|2.724|3.97%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.52|0.46|87.54M|87.72M|2021-07-26|Jul 26, 2021|06/2021|0.34|0.4633|82.55M|82.31M|2021-05-03|May 03, 2021|03/2021|0.48|0.45|77.83M|76M|2021-02-18|Feb 18, 2021|12/2020|0.42|0.4233|71.41M|69.59M|2020-10-19|Oct 19, 2020|09/2020|0.39|0.415|63.81M|61.53M|2020-07-20|Jul 20, 2020|06/2020|0.47|0.38|57.54M|55.62M|2020-04-20|Apr 20, 2020|03/2020|0.46|0.45|55.81M|54.86M|2020-02-20|Feb 20, 2020|12/2019|0.52|0.47|52.14M|50.95M
2021-12-25 15:04:49|02276|39163|/equities/healthcare-realty-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US4219461047|308|Healthcare RT Stock Price Today   HR Live Ticker - Investing.com|4.6B|4600000000|31.18|1,061,764|5.87%|28-33.77|30.97-31.33|31.21|147541832|0.6|165.64|524.27M|524270000|0.19|1.21|3.84%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.02|0.1053|131.75M|130.88M|2021-08-04|Aug 04, 2021|06/2021|0.16|0.0632|128.49M|130.55M|2021-05-05|May 05, 2021|03/2021|0.17|0.0577|128.39M|127.76M|2021-02-10|Feb 10, 2021|12/2020|-0.12|0.0402|123.88M|125.49M|2020-11-04|Nov 04, 2020|09/2020|0.06|0.0705|123.38M|121.52M|2020-08-05|Aug 05, 2020|06/2020|0.56|0.04|122.36M|123.3M|2020-05-06|May 06, 2020|03/2020|0.03|0.06|122.64M|121.81M|2020-02-12|Feb 12, 2020|12/2019|0.2|0.07|119.44M|120.61M
2021-12-25 15:04:54|02277|17176|/equities/selective-insurance|R2000VALUE||USD|Financial|Insurance|United States|US8163001071|2400|Selective Stock Price Today   SIGI Live Ticker - Investing.com|4.79B|4790000000|79.59|172,327|19.06%|62.81-91.46|79.57-80.46|79.89|60123535|0.83|11.29|3.28B|3280000000|7.05|1.12|1.46%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.18|1.01|812.9M|787.27M|2021-07-28|Jul 28, 2021|06/2021|1.85|1.25|833.2M|782.93M|2021-04-28|Apr 28, 2021|03/2021|1.7|1.04|798.2M|709.59M|2021-01-28|Jan 28, 2021|12/2020|1.84|1.19|681.5M|661.83M|2020-10-28|Oct 28, 2020|09/2020|1.06|0.9474|719.5M|689.98M|2020-07-29|Jul 29, 2020|06/2020|0.4|0.36|724.8M|696.04M|2020-05-05|May 05, 2020|03/2020|0.84|1.01|647.3M|701.39M|2020-01-30|Jan 30, 2020|12/2019|1.37|1.11|628.2M|611.85M
2021-12-25 15:04:58|02278|17428|/equities/united-bankshares|R2000VALUE||USD|Financial|Banks|United States|US9099071071|3051|United Bankshares Stock Price Today   UBSI Live Ticker - Investing.com|4.9B|4900000000|36.04|604,642|13.05%|31.49-42.45|35.66-36.22|35.33|135938894|1.28|12.05|524.84M|524840000|2.99|1.44|4.07%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.71|0.66|250.2M|244.14M|2021-07-23|Jul 23, 2021|06/2021|0.73|0.706|249.36M|261.5M|2021-04-23|Apr 23, 2021|03/2021|0.83|1.26|283.53M|274.54M|2021-01-28|Jan 28, 2021|12/2020|0.71|0.6117|286.07M|251.09M|2020-10-23|Oct 23, 2020|09/2020|0.8|0.5383|321.13M|250.79M|2020-07-24|Jul 24, 2020|06/2020|0.44|0.27|258.99M|220.89M|2020-04-30|Apr 30, 2020|03/2020|0.4|0.46|178.32M|171.71M|2020-01-29|Jan 29, 2020|12/2019|0.62|0.61|178.53M|177.45M
2021-12-25 15:05:02|02279|943117|/equities/lendingclub-corp|R2000VALUE||USD|Financial|Consumer Finance|United States|US52603A2087|1030|LendingClub Corp Stock Price Today   LC Live Ticker - Investing.com|2.57B|2570000000|25.77|2,687,133|192.18%|8.08-49.21|24.89-25.9|25.55|99868602|2.08|-|659.36M|659360000|-0.49|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||28|2021-10-27|Oct 27, 2021|09/2021|0.26|0.1175|246.17M|221.95M|2021-07-28|Jul 28, 2021|06/2021|0.09|-0.4|204.38M|130.16M|2021-04-28|Apr 28, 2021|03/2021|-0.94|-0.788|105.84M|86.44M|2021-03-10|Mar 10, 2021|12/2020|-0.24|-0.346|75.91M|77.62M|2020-11-04|Nov 04, 2020|09/2020|-0.25|-0.527|74.71M|56.33M|2020-08-04|Aug 04, 2020|06/2020|-0.6|-0.53|43.87M|57.53M|2020-05-05|May 05, 2020|03/2020|-0.44|-0.05|120.21M|174.26M|2020-02-18|Feb 18, 2020|12/2019|0.08|0.04|188.49M|199.16M
2021-12-25 15:05:06|02280|20942|/equities/radian-group-inc|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US7502361014|1600|Radian Stock Price Today   RDN Live Ticker - Investing.com|3.68B|3680000000|20.51|1,471,737|2.55%|19.1-25.31|20.41-20.6|20.31|179333136|1.42|7.14|1.36B|1360000000|2.87|0.56|2.69%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.67|0.7065|325.76M|321.96M|2021-08-03|Aug 03, 2021|06/2021|0.75|0.6967|336.99M|325.61M|2021-05-04|May 04, 2021|03/2021|0.68|0.6714|328.81M|334.44M|2021-02-24|Feb 24, 2021|12/2020|0.69|0.6353|369.86M|343.76M|2020-11-04|Nov 04, 2020|09/2020|0.59|0.4648|375.23M|329.09M|2020-08-07|Aug 07, 2020|06/2020|-0.36|0.17|364.44M|339.89M|2020-05-06|May 06, 2020|03/2020|0.8|0.74|329.08M|356.42M|2020-02-05|Feb 05, 2020|12/2019|0.86|0.76|388.02M|364.54M
2021-12-25 15:05:10|02281|39246|/equities/portland-general|R2000VALUE||USD|Utilities|Electric Utilities|United States|US7365088472|3639|Portland General Electric Stock Price Today   POR Live Ticker - Investing.com|4.59B|4590000000|51.32|491,124|23.81%|40.83-52.96|51.31-52.04|52.09|89409613|0.45|20.01|2.34B|2340000000|2.57|1.72|3.30%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.56|0.6311|654M|550.87M|2021-07-30|Jul 30, 2021|06/2021|0.36|0.3539|537M|484.01M|2021-04-30|Apr 30, 2021|03/2021|1.07|0.9714|609M|576.23M|2021-02-19|Feb 19, 2021|12/2020|0.57|0.4179|562M|553.34M|2020-10-30|Oct 30, 2020|09/2020|-0.19|-0.2878|556M|503.08M|2020-07-31|Jul 31, 2020|06/2020|0.43|0.33|469M|455.84M|2020-04-24|Apr 24, 2020|03/2020|0.91|0.9|564M|574.64M|2020-02-14|Feb 14, 2020|12/2019|0.68|0.67|548M|535.75M
2021-12-25 15:05:14|02282|20539|/equities/kite-realty-group-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US49803T3005|113|Kite Stock Price Today   KRG Live Ticker - Investing.com|4.74B|4740000000|21.41|2,088,374|44.27%|14.3-23.14|21.25-21.62|21.35|221441446|1.38|171.06|278.74M|278740000|0.13|0.76|3.55%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.08|-0.0067|71.47M|68.84M|2021-08-02|Aug 02, 2021|06/2021|0.00|-0.03|69.53M|67.53M|2021-04-29|Apr 29, 2021|03/2021|0.29|-0.05|69.38M|66.23M|2021-02-11|Feb 11, 2021|12/2020|-0.08|-0.09|68.36M|64.55M|2020-10-28|Oct 28, 2020|09/2020|-0.05|-0.045|65.07M|64.66M|2020-08-05|Aug 05, 2020|06/2020|-0.06|-0.06|61.54M|63.22M|2020-05-06|May 06, 2020|03/2020|0.00|0.01|69.91M|71.14M|2020-02-18|Feb 18, 2020|12/2019|0.18|0.03|75.27M|73.36M
2021-12-25 15:05:18|02283|17446|/equities/umb-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US9027881088|3591|UMB Financial Stock Price Today   UMBF Live Ticker - Investing.com|5.09B|5090000000|105.19|203,091|52.12%|67.33-109.9|105.11-108.67|104.79|48358797|0.98|11.85|673.46M|673460000|8.88|1.48|1.41%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.95|1.8|317.67M|322.8M|2021-07-27|Jul 27, 2021|06/2021|1.8|1.75|332.66M|311.88M|2021-04-27|Apr 27, 2021|03/2021|1.91|1.48|300.29M|309.95M|2021-01-26|Jan 26, 2021|12/2020|3.26|1.32|316.81M|338.9M|2020-10-27|Oct 27, 2020|09/2020|1.59|1.02|297.38M|290.53M|2020-07-28|Jul 28, 2020|06/2020|1.33|0.37|294.68M|283.07M|2020-04-28|Apr 28, 2020|03/2020|-0.04|0.87|272.37M|279.83M|2020-01-28|Jan 28, 2020|12/2019|1.36|1.17|281.96M|277.92M
2021-12-25 15:05:22|02284|955553|/equities/tegna-inc|R2000VALUE||USD|Communication Services|Media|United States|US87901J1051|6430|Tegna Inc Stock Price Today   TGNA Live Ticker - Investing.com|4.17B|4170000000|18.86|1,546,945|41.27%|13.42-22.09|18.66-19.02|18.68|221281397|1.11|7.05|3.15B|3150000000|2.67|0.38|1.88%|Feb 28, 2022|2022-02-28||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.55|0.485|756.49M|747.37M|2021-08-09|Aug 09, 2021|06/2021|0.5|0.4963|732.91M|731.39M|2021-05-10|May 10, 2021|03/2021|0.52|0.4922|727.05M|722.65M|2021-03-01|Mar 01, 2021|12/2020|1.16|1.16|937.58M|934.35M|2020-11-09|Nov 09, 2020|09/2020|0.59|0.4814|738.39M|704.89M|2020-08-10|Aug 10, 2020|06/2020|0.12|0.12|577.63M|567.86M|2020-05-07|May 07, 2020|03/2020|0.43|0.38|684.19M|685.46M|2020-02-11|Feb 11, 2020|12/2019|0.47|0.44|693.96M|685.28M
2021-12-25 15:05:26|02285|16242|/equities/hancock-holding-c|R2000VALUE||USD|Financial|Banks|United States|US4101201097|3429|Hancock Stock Price Today   HWC Live Ticker - Investing.com|4.22B|4220000000|48.60|371,669|42.02%|32.52-53.61|48.57-49.23|48.28|86826483|1.6|10.00|680.35M|680350000|4.86|1.08|2.25%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-19|Oct 19, 2021|09/2021|1.46|1.27|328.07M|323.56M|2021-07-20|Jul 20, 2021|06/2021|1.37|1.14|328.92M|318.18M|2021-04-20|Apr 20, 2021|03/2021|1.21|0.9734|321.68M|314.63M|2021-01-20|Jan 20, 2021|12/2020|1.17|0.9|320.64M|319.54M|2020-10-20|Oct 20, 2020|09/2020|0.9|0.7033|318.93M|316.89M|2020-07-21|Jul 21, 2020|06/2020|-1.36|0.01|311.81M|316.52M|2020-04-28|Apr 28, 2020|03/2020|-1.28|0.43|315.58M|308.63M|2020-01-15|Jan 15, 2020|12/2019|1.06|1.03|316.08M|319.71M
2021-12-25 15:05:28|02286|1163097|/equities/api-group-corp|R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US00187Y1001|13000|Api Group Corp Stock Price Today   APG Live Ticker - Investing.com|5.71B|5710000000|24.98|832,341|39.24%|16.72-25.75|24.83-25.3|24.64|228625193|-|-|3.71B|3710000000|-1.33|N/A|N/A|Nov 15, 2022|2022-11-15||||||||||10|2021-11-10|Nov 10, 2021|09/2021|0.35|0.3475|1.05B|1.04B|2021-08-11|Aug 11, 2021|06/2021|0.31|0.3057|978M|937.51M|2021-05-12|May 12, 2021|03/2021|0.12|0.1344|803M|771.57M|2021-03-24|Mar 24, 2021|12/2020|0.34|0.3158|874M|885.02M|2020-11-10|Nov 10, 2020|09/2020|0.39|0.3|958M|942.08M|2020-08-12|Aug 12, 2020|06/2019|0.31|--|1.07B|--|2020-06-02|Jun 02, 2020|03/2019|0.12|--|922.0M|--|2020-06-02|Jun 02, 2020|03/2020|0.13|7.60|858M|721.21M
2021-12-25 15:05:32|02287|20498|/equities/korn-ferry-international|R2000VALUE||USD|Industrials|Professional Services|United States|US5006432000|7889|Korn/Ferry Stock Price Today   KFY Live Ticker - Investing.com|4.11B|4110000000|75.51|324,374|68.36%|41.97-84.68|74.49-75.99|74.71|54414242|1.51|15.40|2.27B|2270000000|4.9|0.48|0.66%|Mar 09, 2022|2022-03-09||||||||||33|2021-12-08|Dec 08, 2021|10/2021|1.53|1.37|639.44M|604.67M|2021-09-08|Sep 08, 2021|07/2021|1.37|1.07|585.4M|540.52M|2021-06-22|Jun 22, 2021|04/2021|1.21|0.9823|555.15M|488.64M|2021-02-22|Feb 22, 2021|01/2021|0.95|0.5052|475.36M|422.92M|2020-11-23|Nov 23, 2020|10/2020|0.54|0.0485|435.44M|379.68M|2020-09-03|Sep 03, 2020|07/2020|-0.19|0.12|344.1M|361.26M|2020-07-02|Jul 02, 2020|04/2020|0.6|0.39|440.5M|436.38M|2020-03-10|Mar 10, 2020|01/2020|0.75|0.73|515.33M|500.27M
2021-12-25 15:05:36|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE||USD|Utilities|Electric Utilities|United States|US69349H1077|1708|PNM Resources Stock Price Today   PNM Live Ticker - Investing.com|3.87B|3870000000|45.07|805,106|-7.36%|43.84-50.11|44.96-45.1|44.97|85834874|0.48|20.01|1.71B|1710000000|2.25|1.31|2.89%|Mar 01, 2022|2022-03-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.37|1.2|554.55M|754.53M|2021-07-30|Jul 30, 2021|06/2021|0.55|0.4505|426.54M|329.82M|2021-04-30|Apr 30, 2021|03/2021|0.32|0.1913|364.71M|269.08M|2021-02-26|Feb 26, 2021|12/2020|0.15|0.1523|359.28M|357.86M|2020-10-30|Oct 30, 2020|09/2020|1.4|1.26|472.47M|529.43M|2020-07-31|Jul 31, 2020|06/2020|0.55|0.5|357.65M|345.13M|2020-04-13|Apr 13, 2020|03/2020|0.18|0.17|333.62M|193.55M|2020-02-28|Feb 28, 2020|12/2019|0.36|0.33|344.14M|471.49M
2021-12-25 15:05:39|02289|948327|/equities/summit-materials-inc|R2000VALUE||USD|Materials|Construction Materials|United States|US86614U1007|6000|Summit Materials Inc Stock Price Today   SUM Live Ticker - Investing.com|4.72B|4720000000|39.30|703,824|104.47%|19.22-41.46|39.3-39.76|39.33|119999137|1.25|32.49|2.44B|2440000000|1.21|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||27|2021-11-03|Nov 03, 2021|09/2021|0.68|0.6261|662.26M|690.55M|2021-08-04|Aug 04, 2021|06/2021|0.49|0.4952|618.53M|604.43M|2021-05-10|May 10, 2021|03/2021|-0.33|-0.4716|398.48M|347.79M|2021-02-23|Feb 23, 2021|12/2020|0.25|0.1714|571.86M|502.95M|2020-10-27|Oct 27, 2020|09/2020|0.55|0.6469|645.25M|672.14M|2020-07-21|Jul 21, 2020|06/2020|0.5|0.25|575.24M|549.71M|2020-04-29|Apr 29, 2020|03/2020|-0.48|-0.48|342.41M|324.2M|2020-02-05|Feb 05, 2020|12/2019|0.62|0.12|506.26M|489.37M
2021-12-25 15:05:42|02290|1097893|/equities/equitrans-midstream|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US2946001011|771|Equitrans Midstream Corp Stock Price Today   ETRN Live Ticker - Investing.com|4.4B|4400000000|10.170|3,449,838|24.63%|6.23-11.52|10.105-10.23|10.06|432501000|-|16.25|1.44B|1440000000|0.63|0.60|6.26%|Feb 17, 2022|2022-02-17||||||||||18|2021-11-02|Nov 02, 2021|09/2021|0.13|0.1572|342.07M|363.71M|2021-08-03|Aug 03, 2021|06/2021|0.13|0.149|348.3M|354.69M|2021-05-04|May 04, 2021|03/2021|0.19|0.1965|380M|385.98M|2021-02-23|Feb 23, 2021|12/2020|0.27|0.3393|367.12M|380.15M|2020-11-03|Nov 03, 2020|09/2020|0.35|0.3214|350M|366.97M|2020-08-04|Aug 04, 2020|06/2020|0.1|0.29|340.59M|356.33M|2020-05-14|May 14, 2020|03/2020|0.46|0.24|453.11M|366.63M|2020-02-27|Feb 27, 2020|12/2019|-1.05|0.46|425.86M|419.83M
2021-12-25 15:05:46|02291|20912|/equities/black-hills-corp|R2000VALUE||USD|Utilities|Multi-Utilities|United States|US0921131092|3011|Black Hills Stock Price Today   BKH Live Ticker - Investing.com|4.38B|4380000000|68.69|307,921|14.58%|58.22-72.78|68.51-69.22|68.96|63820271|0.46|17.78|1.87B|1870000000|3.86|2.38|3.62%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.7|0.6439|380.6M|386.72M|2021-08-03|Aug 03, 2021|06/2021|0.4|0.3775|372.6M|382.36M|2021-05-04|May 04, 2021|03/2021|1.54|1.66|633.4M|607.11M|2021-02-09|Feb 09, 2021|12/2020|1.23|1.15|486.4M|593.74M|2020-11-02|Nov 02, 2020|09/2020|0.58|0.5186|346.6M|398.4M|2020-08-03|Aug 03, 2020|06/2020|0.33|0.3|326.9M|395.88M|2020-05-04|May 04, 2020|03/2020|1.59|1.62|537.1M|633.11M|2020-02-06|Feb 06, 2020|12/2019|1.13|1.09|477.7M|555.29M
2021-12-25 15:05:49|02292|20384|/equities/tal-international-group-inc|R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|BMG9078F1077|242|TAL Stock Price Today   TRTN Live Ticker - Investing.com|3.94B|3940000000|59.01|390,293|23.53%|44.76-63.88|58.96-59.8|58.87|66771462|1.49|9.41|1.58B|1580000000|6.27|2.60|4.37%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.43|2.19|400.2M|404.17M|2021-07-27|Jul 27, 2021|06/2021|2.14|1.97|380.51M|376.13M|2021-04-29|Apr 29, 2021|03/2021|1.91|1.74|346.74M|359.64M|2021-02-16|Feb 16, 2021|12/2020|1.7|1.43|337.29M|349.24M|2020-10-23|Oct 23, 2020|09/2020|1.14|1.06|327.8M|335.1M|2020-07-24|Jul 24, 2020|06/2020|0.86|0.78|324.7M|315.72M|2020-04-24|Apr 24, 2020|03/2020|0.93|0.94|321.47M|325.76M|2020-02-14|Feb 14, 2020|12/2019|1.07|1.1|331.18M|334.86M
2021-12-25 15:05:52|02293|32356|/equities/sm-energy-co|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US78454L1008|503|SM Energy Stock Price Today   SM Live Ticker - Investing.com|3.52B|3520000000|29.00|2,796,453|381.73%|5.64-38.25|28.74-29.69|29.15|121473790|5.77|-|2.09B|2090000000|-4.82|0.02|0.07%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.74|0.1386|546.68M|498.59M|2021-07-29|Jul 29, 2021|06/2021|0.01|-0.2268|405.03M|403.05M|2021-04-29|Apr 29, 2021|03/2021|-0.05|-0.2289|443.85M|345.39M|2021-02-17|Feb 17, 2021|12/2020|0.02|0.0661|320.29M|352.85M|2020-10-29|Oct 29, 2020|09/2020|-0.05|-0.2749|281.02M|321.39M|2020-07-30|Jul 30, 2020|06/2020|-0.15|-0.49|169.63M|306.5M|2020-04-29|Apr 29, 2020|03/2020|-0.05|-0.19|355.73M|399.25M|2020-02-19|Feb 19, 2020|12/2019|-0.04|-0.04|451.69M|416.35M
2021-12-25 15:05:56|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US11135E2037|71|Broadstone Net Lease Inc Stock Price Today   BNL Live Ticker - Investing.com|4.21B|4210000000|24.50|638,383|24.37%|17.72-28|24.36-24.71|24.49|171636662|-|41.64|372.53M|372530000|0.59|1.06|4.33%|Mar 03, 2022|2022-03-03||||||||||10|2021-11-01|Nov 01, 2021|09/2021|0.18|0.1571|122.78M|89.03M|2021-08-03|Aug 03, 2021|06/2021|0.14|0.1399|84.76M|85.5M|2021-05-04|May 04, 2021|03/2021|0.15|0.1427|82.7M|85.13M|2021-02-24|Feb 24, 2021|12/2020|0.11|0.1216|82.29M|82.02M|2020-11-05|Nov 05, 2020|09/2020|0.08|0.1458|80.74M|80.52M|2020-09-02|Sep 02, 2020|06/2020|0.1415|--|80.37M|--|2020-05-07|May 07, 2020|03/2020|0.07|--|78.23M|--|2020-02-27|Feb 27, 2020|12/2019|0.17|--|84.93M|--
2021-12-25 15:06:00|02295|20840|/equities/southwest-gas-corp|R2000VALUE||USD|Utilities|Gas Utilities|United States|US8448951025|11149|Southwest Gas Stock Price Today   SWX Live Ticker - Investing.com|4.3B|4300000000|71.28|514,389|18.52%|57-73.54|71.04-71.99|71.48|60385084|0.23|17.46|3.51B|3510000000|4.08|2.38|3.34%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.19|0.1319|888.7M|836.43M|2021-08-05|Aug 05, 2021|06/2021|0.43|0.4445|821.42M|780.76M|2021-05-06|May 06, 2021|03/2021|2.03|1.92|885.91M|956.12M|2021-02-25|Feb 25, 2021|12/2020|1.82|1.59|914.08M|887.98M|2020-11-05|Nov 05, 2020|09/2020|0.32|0.2214|791.23M|712.65M|2020-08-06|Aug 06, 2020|06/2020|0.68|0.43|757.25M|738M|2020-05-07|May 07, 2020|03/2020|1.31|1.55|836.32M|850M|2020-02-26|Feb 26, 2020|12/2019|1.67|1.44|848.14M|803M
2021-12-25 15:06:04|02296|8363|/equities/murphy-oil-corp|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US6267171022|675|Murphy Stock Price Today   MUR Live Ticker - Investing.com|3.98B|3980000000|25.76|1,977,877|111.84%|11.66-31|25.72-26.34|25.86|154459128|2.94|-|1.86B|1860000000|-2.69|0.50|1.89%|Jan 26, 2022|2022-01-26||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.24|0.1145|630.7M|564.13M|2021-08-05|Aug 05, 2021|06/2021|0.59|0.2997|549.64M|607.9M|2021-05-06|May 06, 2021|03/2021|0.06|-0.1213|379.99M|494.93M|2021-01-28|Jan 28, 2021|12/2020|-0.09|-0.1064|330.21M|481.75M|2020-11-05|Nov 05, 2020|09/2020|-0.15|-0.1801|421.87M|471.04M|2020-08-06|Aug 06, 2020|06/2020|-0.71|-0.93|211.54M|398.52M|2020-05-06|May 06, 2020|03/2020|-0.3|-0.42|603.06M|604.67M|2020-01-30|Jan 30, 2020|12/2019|0.16|0.17|637.48M|767.18M
2021-12-25 15:06:07|02297|41228|/equities/physicns-rlty-tr|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US71943U1043|81|Physicians Realty Trust Stock Price Today   DOC Live Ticker - Investing.com|4.11B|4110000000|18.25|1,793,243|1.5%|16.57-19.59|18.18-18.3|18.25|225441894|0.81|52.69|453.01M|453010000|0.35|0.92|5.04%|Feb 23, 2022|2022-02-23||||||||||29|2021-11-05|Nov 05, 2021|09/2021|0.1|0.0633|115.31M|115.54M|2021-08-04|Aug 04, 2021|06/2021|0.08|0.0857|112.93M|112.83M|2021-05-05|May 05, 2021|03/2021|0.08|0.0825|113.34M|112.12M|2021-02-25|Feb 25, 2021|12/2020|0.08|0.0814|111.45M|110.48M|2020-11-06|Nov 06, 2020|09/2020|0.07|0.0844|109.57M|109.43M|2020-08-06|Aug 06, 2020|06/2020|0.09|0.08|109.07M|105.24M|2020-05-07|May 07, 2020|03/2020|0.07|0.07|107.43M|107.48M|2020-02-26|Feb 26, 2020|12/2019|0.22|0.09|107.42M|108.51M
2021-12-25 15:06:11|02298|15562|/equities/bioscrip|R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US68404L2016|5499|BioScrip Stock Price Today   OPCH Live Ticker - Investing.com|5.03B|5030000000|27.96|907,567|79.81%|15.2-28.59|27.75-28.21|27.97|179875193|1.34|61.59|3.32B|3320000000|0.45|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.2|0.19|891.94M|886.49M|2021-08-03|Aug 03, 2021|06/2021|0.18|0.0966|860.27M|783.92M|2021-05-06|May 06, 2021|03/2021|-0.02|0.0331|759.24M|752.47M|2021-03-11|Mar 11, 2021|12/2020|0.1|0.0817|804.71M|792.99M|2020-11-03|Nov 03, 2020|09/2020|0.01|-0.0333|781.61M|720.53M|2020-08-04|Aug 04, 2020|06/2020|-0.04|-0.08|740.85M|740.87M|2020-05-07|May 07, 2020|03/2020|-0.11|-0.08|705.44M|680.51M|2020-03-05|Mar 05, 2020|12/2019|-0.09|-0.05|720.78M|705.59M
2021-12-25 15:06:16|02299|20586|/equities/lexington-realty-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US5290431015|56|Lexington Stock Price Today   LXP Live Ticker - Investing.com|4.32B|4320000000|15.22|1,926,883|41.45%|9.98-15.56|15.14-15.38|15.16|283748552|0.68|19.43|433.39M|433390000|0.78|0.48|3.15%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.02|0.0118|83.42M|79.26M|2021-08-05|Aug 05, 2021|06/2021|0.26|0.0279|80.57M|80.48M|2021-05-07|May 07, 2021|03/2021|0.14|0.0365|91.65M|78.8M|2021-02-18|Feb 18, 2021|12/2020|0.37|0.0694|83.32M|79.48M|2020-11-05|Nov 05, 2020|09/2020|0.15|0.0805|84.51M|80.3M|2020-08-06|Aug 06, 2020|06/2020|0.06|0.03|81.09M|78.12M|2020-05-07|May 07, 2020|03/2020|0.06|0.03|80.83M|80.54M|2020-02-20|Feb 20, 2020|12/2019|0.33|0.03|77.78M|75.75M
2021-12-25 15:06:20|02300|20568|/equities/commercial-metals-comp|R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US2017231034|11089|Commercial Metals Stock Price Today   CMC Live Ticker - Investing.com|4.27B|4270000000|35.08|953,198|75.22%|19.44-36.86|34.25-35.25|34.52|121595439|1.23|10.38|8.12B|8120000000|3.38|0.56|1.76%|Mar 24, 2022|2022-03-24||||||||||33|2021-10-14|Oct 14, 2021|08/2021|1.26|1.32|2.03B|2.04B|2021-06-17|Jun 17, 2021|05/2021|1.04|0.8323|1.85B|1.72B|2021-03-18|Mar 18, 2021|02/2021|0.66|0.5867|1.46B|1.46B|2021-01-11|Jan 11, 2021|11/2020|0.58|0.5381|1.39B|1.34B|2020-10-15|Oct 15, 2020|08/2020|0.79|0.569|1.41B|1.38B|2020-06-18|Jun 18, 2020|05/2020|0.59|0.37|1.34B|1.25B|2020-03-19|Mar 19, 2020|02/2020|0.53|0.5|1.34B|1.35B|2020-01-06|Jan 06, 2020|11/2019|0.73|0.54|1.38B|1.42B
2021-12-25 15:06:23|02301|942635|/equities/california-resources-corp|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US13057Q3056|1000|California Resources Corp Stock Price Today   CRC Live Ticker - Investing.com|3.35B|3350000000|41.65|792,478|95.36%|20.7-47.18|41.48-42.72|41.39|80392897|-|0.50|1.56B|1560000000|83.93|0.68|1.68%|Mar 02, 2022|2022-03-02||||||||||28|2021-11-11|Nov 11, 2021|09/2021|1.83|1.46|588M|484.1M|2021-08-05|Aug 05, 2021|06/2021|0.94|0.83|304M|389M|2021-06-02|Jun 02, 2021|03/2021|1.22|1.22|393M|393M|2021-03-03|Mar 03, 2021|12/2020|0.13|-2.51|301.0M|390.2M|2020-10-29|Oct 29, 2020|09/2020|-4.08|--|409.0M|387.7M|2020-07-30|Jul 30, 2020|06/2020|-5.47|-4.5|276.0M|285.1M|2020-04-30|Apr 30, 2020|03/2020|-0.16|-1.71|556M|507.52M|2020-02-26|Feb 26, 2020|12/2019|0.73|0.37|610M|624.65M
2021-12-25 15:06:28|02302|20432|/equities/community-bank-system-inc|R2000VALUE||USD|Financial|Banks|United States|US2036071064|2927|Community Bank System Stock Price Today   CBU Live Ticker - Investing.com|4B|4000000000|74.17|202,989|18.41%|61.23-82.53|74.1-74.95|73.82|53931054|0.7|20.96|471M|471000000|3.54|1.72|2.34%|Jan 24, 2022|2022-01-24||||||||||32|2021-10-25|Oct 25, 2021|09/2021|0.87|0.8029|156.83M|152.47M|2021-07-26|Jul 26, 2021|06/2021|0.91|0.7986|151.26M|151.22M|2021-04-26|Apr 26, 2021|03/2021|1|0.7943|152.26M|153.37M|2021-01-25|Jan 25, 2021|12/2020|0.89|0.7583|149.78M|151.08M|2020-10-26|Oct 26, 2020|09/2020|0.88|0.6829|152.27M|149.88M|2020-07-27|Jul 27, 2020|06/2020|0.76|0.6|144.53M|147.63M|2020-04-20|Apr 20, 2020|03/2020|0.8|0.73|148.27M|148.89M|2020-01-22|Jan 22, 2020|12/2019|0.86|0.82|149M|149.96M
2021-12-25 15:06:32|02303|16287|/equities/home-bancshares|R2000VALUE||USD|Financial|Banks|United States|US4368932004|2018|Home BancShares Stock Price Today   HOMB Live Ticker - Investing.com|3.99B|3990000000|24.36|569,987|23.84%|19.11-29.76|24.24-24.57|24.14|163845498|1.37|12.28|371.87M|371870000|1.98|0.56|2.31%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.45|0.4371|173.8M|167.17M|2021-07-15|Jul 15, 2021|06/2021|0.46|0.4557|172.37M|174.17M|2021-04-15|Apr 15, 2021|03/2021|0.55|0.4362|193.4M|172.47M|2021-01-21|Jan 21, 2021|12/2020|0.5|0.394|181.91M|172.11M|2020-10-15|Oct 15, 2020|09/2020|0.47|0.3924|176.1M|172.87M|2020-07-16|Jul 16, 2020|06/2020|0.38|0.26|173.69M|167.34M|2020-04-16|Apr 16, 2020|03/2020|0.03|0.35|162.65M|162.7M|2020-01-16|Jan 16, 2020|12/2019|0.44|0.42|167.8M|164.93M
2021-12-25 15:06:36|02304|13934|/equities/chimera-investment-corp|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US16934Q2084|41|Chimera Investment Stock Price Today   CIM Live Ticker - Investing.com|3.66B|3660000000|15.46|1,660,304|45.71%|9.78-16.85|15.43-15.62|15.41|236884709|0.99|5.35|997.52M|997520000|2.89|1.32|8.54%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.42|0.3737|149.23M|133.28M|2021-08-04|Aug 04, 2021|06/2021|0.54|0.3433|172.07M|134.98M|2021-05-05|May 05, 2021|03/2021|0.36|0.3016|135.06M|117.15M|2021-02-10|Feb 10, 2021|12/2020|0.29|0.3133|115.87M|120.06M|2020-11-04|Nov 04, 2020|09/2020|0.33|0.3089|123.35M|113.31M|2020-08-05|Aug 05, 2020|06/2020|0.32|0.31|116.67M|116.18M|2020-05-06|May 06, 2020|03/2020|0.57|0.43|158.18M|128.94M|2020-02-12|Feb 12, 2020|12/2019|0.64|0.52|171.46M|144.62M
2021-12-25 15:06:39|02305|20507|/equities/newjersey-resources-corp|R2000VALUE||USD|Utilities|Gas Utilities|United States|US6460251068|1251|NewJersey Resources Stock Price Today   NJR Live Ticker - Investing.com|3.88B|3880000000|40.47|374,341|15.17%|33.32-44.41|40.33-40.64|40.43|95954871|0.61|33.21|2.16B|2160000000|1.22|1.45|3.62%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.07|0.0788|532.53M|610.33M|2021-08-05|Aug 05, 2021|06/2021|-0.15|-0.105|367.59M|371.53M|2021-05-06|May 06, 2021|03/2021|1.77|1.18|802.19M|736.89M|2021-02-04|Feb 04, 2021|12/2020|0.46|0.4667|454.31M|675.28M|2020-11-30|Nov 30, 2020|09/2020|0.57|0.566|400.04M|701.52M|2020-08-07|Aug 07, 2020|06/2020|-0.06|0.07|298.97M|447.88M|2020-05-08|May 08, 2020|03/2020|1.12|1.48|639.61M|872.39M|2020-02-06|Feb 06, 2020|12/2019|0.44|0.76|615.04M|853M
2021-12-25 15:06:43|02306|29658|/equities/matson|R2000VALUE||USD|Industrials|Marine|United States|US57686G1058|4149|Matson Stock Price Today   MATX Live Ticker - Investing.com|3.48B|3480000000|83.60|286,173|46%|55.41-94.54|82.36-84.12|82.39|41631967|0.96|5.90|3.36B|3360000000|14.18|1.20|1.48%|Feb 22, 2022|2022-02-22||||||||||34|2021-11-03|Nov 03, 2021|09/2021|6.53|5.23|1.07B|991.25M|2021-07-29|Jul 29, 2021|06/2021|3.71|2.96|874.9M|796.07M|2021-04-27|Apr 27, 2021|03/2021|1.99|1.63|711.8M|661.35M|2021-02-23|Feb 23, 2021|12/2020|1.96|1.8|700.1M|666.83M|2020-11-02|Nov 02, 2020|09/2020|1.63|1.39|645.2M|644.39M|2020-08-05|Aug 05, 2020|06/2020|0.76|0.73|524.1M|572.99M|2020-05-05|May 05, 2020|03/2020|0.09|0.09|513.9M|513.81M|2020-02-25|Feb 25, 2020|12/2019|0.36|0.36|540.7M|540.72M
2021-12-25 15:06:46|02307|20981|/equities/bankunited-inc|R2000VALUE||USD|Financial|Banks|United States|US06652K1034|1480|BankUnited Stock Price Today   BKU Live Ticker - Investing.com|3.73B|3730000000|41.89|731,060|22.7%|33.69-50.7|41.73-42.36|41.72|89090636|1.29|10.45|534.38M|534380000|4.01|0.92|2.31%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.94|0.8722|220.6M|232.93M|2021-07-22|Jul 22, 2021|06/2021|1.11|0.8696|231.07M|229.85M|2021-04-22|Apr 22, 2021|03/2021|1.06|0.7384|226.54M|227.56M|2021-01-21|Jan 21, 2021|12/2020|0.89|0.7129|228.65M|225.46M|2020-10-28|Oct 28, 2020|09/2020|0.7|0.6434|223.77M|229.05M|2020-07-29|Jul 29, 2020|06/2020|0.8|0.21|228.69M|215.56M|2020-04-29|Apr 29, 2020|03/2020|-0.33|0.5|203.87M|214.49M|2020-01-23|Jan 23, 2020|12/2019|0.91|0.73|223.07M|219.93M
2021-12-25 15:06:50|02308|101884|/equities/one-gas-inc|R2000VALUE||USD|Utilities|Gas Utilities|United States|US68235P1084|3700|One Gas Inc Stock Price Today   OGS Live Ticker - Investing.com|4.06B|4060000000|75.74|265,793|-1.06%|62.52-81.9|75.19-76.01|74.92|53587508|0.53|19.85|1.7B|1700000000|3.81|2.32|3.48%|Feb 23, 2022|2022-02-23||||||||||30|2021-11-01|Nov 01, 2021|09/2021|0.38|0.384|273.92M|247.24M|2021-08-02|Aug 02, 2021|06/2021|0.56|0.5128|315.65M|279.14M|2021-05-03|May 03, 2021|03/2021|1.79|1.81|625.29M|589.86M|2021-02-25|Feb 25, 2021|12/2020|1.09|1.07|484.17M|478.98M|2020-11-02|Nov 02, 2020|09/2020|0.39|0.3482|244.64M|242.4M|2020-07-27|Jul 27, 2020|06/2020|0.48|0.46|273.29M|274.48M|2020-04-27|Apr 27, 2020|03/2020|1.72|1.79|528.17M|604.42M|2020-02-19|Feb 19, 2020|12/2019|0.96|0.95|452.61M|467.92M
2021-12-25 15:06:54|02309|15333|/equities/acxiom-inc|R2000VALUE||USD|Information Technology|IT Services|United States|US53815P1084|1200|Acxiom Stock Price Today   RAMP Live Ticker - Investing.com|3.32B|3320000000|48.82|396,782|-32.43%|38.5-87.38|46.83-48.98|47.83|68093122|1.16|-|485.25M|485250000|-0.51|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.26|0.0482|127M|124.16M|2021-08-05|Aug 05, 2021|06/2021|0.09|-0.0166|119.04M|111.99M|2021-05-25|May 25, 2021|03/2021|0.04|0.0236|119.18M|116.16M|2021-02-08|Feb 08, 2021|12/2020|0.14|0.0677|119.75M|113.12M|2020-11-09|Nov 09, 2020|09/2020|0.03|-0.0743|104.66M|100.4M|2020-08-10|Aug 10, 2020|06/2020|0.01|-0.15|99.44M|88.58M|2020-05-21|May 21, 2020|03/2020|-0.05|-0.15|105.7M|100.96M|2020-02-05|Feb 05, 2020|12/2019|-0.03|-0.09|102.22M|102.06M
2021-12-25 15:06:58|02310|15306|/equities/ameris-bancorp|R2000VALUE||USD|Financial|Banks|United States|US03076K1088|2671|Ameris Stock Price Today   ABCB Live Ticker - Investing.com|3.41B|3410000000|49.21|359,746|31.3%|36.6-59.85|48.88-49.81|48.85|69376438|1.29|8.83|512.6M|512600000|5.58|0.60|1.22%|Jan 28, 2022|2022-01-28||||||||||30|2021-10-28|Oct 28, 2021|09/2021|1.2|1.18|240.25M|245.1M|2021-07-22|Jul 22, 2021|06/2021|1.25|1.2|251.09M|263.83M|2021-04-22|Apr 22, 2021|03/2021|1.66|1.13|272.9M|260.93M|2021-01-28|Jan 28, 2021|12/2020|1.47|1.16|276.91M|274.68M|2020-10-22|Oct 22, 2020|09/2020|1.69|0.8943|323.28M|270.66M|2020-07-27|Jul 27, 2020|06/2020|0.61|0.6|293.27M|222.66M|2020-04-23|Apr 23, 2020|03/2020|0.56|0.76|225.57M|209.29M|2020-01-23|Jan 23, 2020|12/2019|0.96|0.96|212.68M|211.06M
2021-12-25 15:07:01|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US29670E1073|33|Essential Properties Realty Trust Inc Stock Price Today   EPRT Live Ticker - Investing.com|3.41B|3410000000|27.93|675,280|30.94%|20-32.92|27.86-28.32|27.73|122108805|1.42|44.91|206.33M|206330000|0.62|1.04|3.72%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-01|Nov 01, 2021|09/2021|0.23|0.2|54.93M|54.04M|2021-07-28|Jul 28, 2021|06/2021|0.2|0.17|53.15M|48.4M|2021-05-03|May 03, 2021|03/2021|0.14|0.09|45.43M|43.63M|2021-02-23|Feb 23, 2021|12/2020|0.05|0.16|38.99M|42.89M|2020-11-04|Nov 04, 2020|09/2020|0.13|0.15|40.8M|38.93M|2020-08-05|Aug 05, 2020|06/2020|0.11|0.11|36.47M|39.7M|2020-05-11|May 11, 2020|03/2020|0.15|0.17|39.54M|40.37M|2020-03-02|Mar 02, 2020|12/2019|0.18|0.17|37.83M|38.39M
2021-12-25 15:07:06|02312|16876|/equities/potlatch-corp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US7376301039|1316|Potlatch Stock Price Today   PCH Live Ticker - Investing.com|3.8B|3800000000|56.58|420,418|11.73%|46.94-65.67|56.21-57.91|57.13|67100706|1.24|7.90|1.43B|1430000000|7.16|16.00|27.10%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.92|0.8233|287.33M|287.97M|2021-07-26|Jul 26, 2021|06/2021|2.77|2.6|447.5M|428.15M|2021-04-26|Apr 26, 2021|03/2021|1.94|1.84|354.19M|349.33M|2021-02-01|Feb 01, 2021|12/2020|1.48|1.39|337.45M|322.68M|2020-10-26|Oct 26, 2020|09/2020|1.2|1.09|313.05M|309.83M|2020-07-27|Jul 27, 2020|06/2020|0.04|0.04|181.56M|176.46M|2020-04-27|Apr 27, 2020|03/2020|0.22|0.11|208.88M|195.91M|2020-02-03|Feb 03, 2020|12/2019|0.17|0.13|203.5M|213.69M
2021-12-25 15:07:11|02313|15461|/equities/associated-banc-corp|R2000VALUE||USD|Financial|Banks|United States|US0454871056|4006|Associated Banc-Corp Stock Price Today   ASB Live Ticker - Investing.com|3.31B|3310000000|22.46|1,203,752|31.81%|16.79-24.06|22.27-22.8|22.21|147418324|1.14|10.74|555.06M|555060000|2.09|0.80|3.63%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.55|0.5488|266M|263.05M|2021-07-22|Jul 22, 2021|06/2021|0.56|0.4964|253M|259.66M|2021-04-22|Apr 22, 2021|03/2021|0.58|0.446|271M|261.95M|2021-01-21|Jan 21, 2021|12/2020|0.4|0.3049|272.75M|273.3M|2020-10-22|Oct 22, 2020|09/2020|0.24|0.232|258M|268.77M|2020-07-23|Jul 23, 2020|06/2020|0.26|0.17|444.36M|295.36M|2020-04-23|Apr 23, 2020|03/2020|0.28|0.11|301M|294.55M|2020-01-23|Jan 23, 2020|12/2019|0.44|0.44|293M|299.3M
2021-12-25 15:07:14|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US03784Y2000|66|Apple Hospitality REIT Inc Stock Price Today   APLE Live Ticker - Investing.com|3.7B|3700000000|16.20|2,041,770|22.91%|12.29-17.44|16.16-16.37|16.18|228354214|1.25|-|817.24M|817240000|-0.21|0.04|0.25%|Feb 24, 2022|2022-02-24||||||||||24|2021-11-04|Nov 04, 2021|09/2021|0.14|0.065|277.16M|250.89M|2021-08-05|Aug 05, 2021|06/2021|0.09|-0.01|247.4M|213.01M|2021-05-06|May 06, 2021|03/2021|-0.21|-0.13|158.71M|151.78M|2021-02-23|Feb 23, 2021|12/2020|-0.23|-0.1425|133.97M|144.08M|2020-11-05|Nov 05, 2020|09/2020|-0.18|-0.14|148.83M|143.82M|2020-08-06|Aug 06, 2020|06/2020|-0.35|-0.35|81.08M|90.59M|2020-05-18|May 18, 2020|03/2020|-0.01|0.04|238.01M|250.71M|2020-02-24|Feb 24, 2020|12/2019|0.11|0.12|289.97M|288.96M
2021-12-25 15:07:17|02315|15362|/equities/altra-holdings|R2000VALUE||USD|Industrials|Machinery|United States|US02208R1068|9114|Altra Stock Price Today   AIMC Live Ticker - Investing.com|3.31B|3310000000|50.98|237,517|-7.49%|45.05-68.07|50-51.69|49.99|64919625|2.38|22.68|1.88B|1880000000|2.25|0.32|0.65%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-22|Oct 22, 2021|09/2021|0.8|0.812|469.3M|471.06M|2021-07-23|Jul 23, 2021|06/2021|0.89|0.815|488.6M|467.86M|2021-04-29|Apr 29, 2021|03/2021|0.86|0.7633|472.1M|461.73M|2021-02-12|Feb 12, 2021|12/2020|0.76|0.69|453.2M|431.77M|2020-10-23|Oct 23, 2020|09/2020|0.87|0.46|437.8M|393.81M|2020-07-24|Jul 24, 2020|06/2020|0.6|0.38|400.8M|368.01M|2020-04-30|Apr 30, 2020|03/2020|0.65|0.53|434.2M|416.1M|2020-02-13|Feb 13, 2020|12/2019|0.66|0.64|441.9M|440.8M
2021-12-25 15:07:21|02316|21205|/equities/gatx-corp|R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US3614481030|1904|GATX Stock Price Today   GATX Live Ticker - Investing.com|3.66B|3660000000|103.07|123,286|22.18%|80.75-107.33|103.03-103.94|102.81|35478446|0.92|36.99|1.24B|1240000000|2.79|2.00|1.95%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.11|1.07|313.5M|315.72M|2021-07-20|Jul 20, 2021|06/2021|1.35|1.03|317.1M|309.17M|2021-04-20|Apr 20, 2021|03/2021|1.02|0.89|305.8M|303.43M|2021-01-28|Jan 28, 2021|12/2020|0.5|0.885|304.9M|301.53M|2020-10-20|Oct 20, 2020|09/2020|1.7|0.9175|304.4M|293.5M|2020-07-21|Jul 21, 2020|06/2020|1.11|0.94|300.5M|331.4M|2020-05-04|May 04, 2020|03/2020|1.31|1.24|308.9M|310.2M|2020-01-23|Jan 23, 2020|12/2019|1.36|1.05|356.7M|359.2M
2021-12-25 15:07:24|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US00402L1070|22000|Academy Sports Outdoors Inc Stock Price Today   ASO Live Ticker - Investing.com|3.55B|3550000000|40.13|2,602,168|99.26%|19.57-51.08|39.01-40.59|40.3|88534994|-|6.15|6.56B|6560000000|6.52|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||10|2021-12-10|Dec 10, 2021|10/2021|1.75|1.12|1.59B|1.49B|2021-09-09|Sep 09, 2021|07/2021|2.34|1.42|1.79B|1.66B|2021-06-08|Jun 08, 2021|04/2021|1.89|0.8257|1.58B|1.58B|2021-03-30|Mar 30, 2021|01/2021|1.09|0.5032|1.6B|1.58B|2020-12-10|Dec 10, 2020|10/2020|0.91|0.3556|1.35B|1.25B|2020-12-10|Dec 10, 2020|10/2019|0.38|--|1.15B|--|2020-09-30|Sep 30, 2020|07/2020|1.73|--|1.61B|--|2020-09-09|Sep 09, 2020|01/2020|1.9|--|1.61B|--
2021-12-25 15:07:27|02318|39182|/equities/kennametal|R2000VALUE||USD|Industrials|Machinery|United States|US4891701009|8635|Kennametal Stock Price Today   KMT Live Ticker - Investing.com|2.98B|2980000000|35.60|506,300|-4.86%|32.5-43.04|35.2-35.8|35.29|83645026|2.06|26.80|1.92B|1920000000|1.33|0.80|2.24%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.44|0.3775|483.51M|487.32M|2021-08-02|Aug 02, 2021|06/2021|0.53|0.4023|515.97M|514.21M|2021-05-03|May 03, 2021|03/2021|0.32|0.1939|484.66M|473.63M|2021-02-01|Feb 01, 2021|12/2020|0.16|0.0894|440.51M|423.03M|2020-11-02|Nov 02, 2020|09/2020|0.03|0.0411|400.31M|386.35M|2020-08-03|Aug 03, 2020|06/2020|0.15|0.12|379.05M|397.54M|2020-05-04|May 04, 2020|03/2020|0.46|0.3|483.08M|509.01M|2020-02-03|Feb 03, 2020|12/2019|0.17|0.19|505.08M|519.21M
2021-12-25 15:07:31|02319|20591|/equities/ormat-technologies-inc|R2000VALUE||USD|Utilities|Independent Power and Renewable Electricity Producers|United States|US6866881021|1402|Ormat Stock Price Today   ORA Live Ticker - Investing.com|4.13B|4130000000|73.68|311,777|-14.56%|63.71-128.87|73.68-75.85|75.29|56001501|0.36|64.00|651.47M|651470000|1.15|0.48|0.62%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.26|0.1886|158.84M|162.09M|2021-08-04|Aug 04, 2021|06/2021|0.23|0.252|146.9M|148.79M|2021-05-05|May 05, 2021|03/2021|0.27|0.4063|166.4M|167.9M|2021-02-24|Feb 24, 2021|12/2020|0.39|0.3399|179.4M|182.82M|2020-11-03|Nov 03, 2020|09/2020|0.31|0.2751|158.95M|163.03M|2020-08-04|Aug 04, 2020|06/2020|0.45|0.37|174.9M|168.63M|2020-05-11|May 11, 2020|03/2020|0.51|0.5|192.1M|186.91M|2020-02-25|Feb 25, 2020|12/2019|0.24|0.51|192.44M|184.41M
2021-12-25 15:07:34|02320|103927|/equities/northstar-at-mgt|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US25401T1088|300|Digitalbridge Group Inc Stock Price Today   DBRG Live Ticker - Investing.com|5.01B|5010000000|8.095|4,321,647|62.55%|4.34-8.695|8.07-8.28|8.19|619429936|1.95|-|1.05B|1050000000|-0.54|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.08|-0.094|252.17M|235.28M|2021-08-05|Aug 05, 2021|06/2021|-0.29|-0.1133|237.19M|333M|2021-05-06|May 06, 2021|03/2021|-0.56|-0.1625|316M|378.33M|2021-02-25|Feb 25, 2021|12/2020|-0.3|-0.32|338.84M|361.41M|2020-11-06|Nov 06, 2020|09/2020|-0.22|-0.205|316.68M|395.5M|2020-08-07|Aug 07, 2020|06/2020|-4.33|-0.29|372.37M|408.9M|2020-05-08|May 08, 2020|03/2020|-0.76|-0.12|507.51M|522.3M|2020-02-28|Feb 28, 2020|12/2019|-0.06|-0.17|552.36M|557M
2021-12-25 15:07:37|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE||CAD|Utilities|Gas Utilities|Canada|CA11275Q1072|0|Brookfield Infrastructure Corp Stock Price Today   BIPC Live Ticker - Investing.com|6.44B|6440000000|86.27|174,977|-8.5%|72.91-100.57|85.7-86.4|86.13|74719601|-|-|2.06B|2060000000|-|2.60|3.38%|-|1970-01-01||||||||||0||||||||
2021-12-25 15:07:41|02322|17153|/equities/simmons-first-nat|R2000VALUE||USD|Financial|Banks|United States|US8287302009|2923|Simmons First National Stock Price Today   SFNC Live Ticker - Investing.com|3.36B|3360000000|29.25|558,303|38.56%|21.14-33.43|29.24-29.68|29.15|114829595|0.82|11.53|427.37M|427370000|2.54|0.72|2.43%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.73|0.57|193.79M|191.88M|2021-07-27|Jul 27, 2021|06/2021|0.69|0.5183|194.46M|190.5M|2021-04-20|Apr 20, 2021|03/2021|0.59|0.515|191.8M|195.33M|2021-01-26|Jan 26, 2021|12/2020|0.57|0.42|199.02M|198.5M|2020-10-19|Oct 19, 2020|09/2020|0.63|0.4217|225.46M|208.62M|2020-07-21|Jul 21, 2020|06/2020|0.55|0.3|213.91M|205.15M|2020-04-21|Apr 21, 2020|03/2020|0.65|0.44|214.2M|212.08M|2020-01-23|Jan 23, 2020|12/2019|0.66|0.6|212.7M|206.15M
2021-12-25 15:07:46|02323|15651|/equities/cathay-general|R2000VALUE||USD|Financial|Banks|United States|US1491501045|1205|Cathay Stock Price Today   CATY Live Ticker - Investing.com|3.27B|3270000000|42.32|312,055|34.35%|30.88-46.42|42.08-42.91|42.37|77223495|1.37|11.42|358.81M|358810000|3.71|1.36|3.18%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.93|0.906|164.7M|164.29M|2021-07-26|Jul 26, 2021|06/2021|0.97|0.83|160.58M|155.8M|2021-04-26|Apr 26, 2021|03/2021|0.92|0.772|151.82M|151.58M|2021-01-27|Jan 27, 2021|12/2020|0.89|0.7627|151.27M|150.26M|2020-10-26|Oct 26, 2020|09/2020|0.71|0.608|147.48M|148.01M|2020-07-27|Jul 27, 2020|06/2020|0.68|0.57|150.08M|145.43M|2020-04-27|Apr 27, 2020|03/2020|0.59|0.67|146.1M|146.24M|2020-01-22|Jan 22, 2020|12/2019|0.84|0.83|149.86M|152.67M
2021-12-25 15:07:49|02324|21148|/equities/allete-inc|R2000VALUE||USD|Utilities|Electric Utilities|United States|US0185223007|1357|Allete Stock Price Today   ALE Live Ticker - Investing.com|3.4B|3400000000|64.62|291,330|6.69%|56.84-73.1|64.43-65.12|64.48|52572466|0.55|21.88|1.34B|1340000000|2.95|2.52|4.12%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.53|0.706|345.4M|300.2M|2021-08-04|Aug 04, 2021|06/2021|0.53|0.52|335.6M|282.9M|2021-05-06|May 06, 2021|03/2021|0.99|1.09|339.2M|318M|2021-02-17|Feb 17, 2021|12/2020|0.9|0.746|320.4M|300.65M|2020-11-09|Nov 09, 2020|09/2020|0.78|0.642|293.9M|292.9M|2020-08-05|Aug 05, 2020|06/2020|0.39|0.62|243.2M|290.75M|2020-05-06|May 06, 2020|03/2020|1.28|1.15|311.6M|330.75M|2020-02-13|Feb 13, 2020|12/2019|1|0.92|304.6M|356.6M
2021-12-25 15:07:53|02325|48421|/equities/veracyte-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US92337F1075|320|Veracyte Inc Stock Price Today   VCYT Live Ticker - Investing.com|2.88B|2880000000|40.49|531,430|-27.44%|32.87-86.03|39.9-43.39|43.62|71043062|0.8|-|186.71M|186710000|-1.14|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||32|2021-11-09|Nov 09, 2021|09/2021|-0.2|-0.17|60.37M|54M|2021-07-29|Jul 29, 2021|06/2021|-0.13|-0.2515|55.11M|48.07M|2021-05-10|May 10, 2021|03/2021|-0.66|-0.12|36.7M|32.67M|2021-02-17|Feb 17, 2021|12/2020|-0.14|-0.0966|34.54M|32.21M|2020-11-02|Nov 02, 2020|09/2020|-0.08|-0.21|31.12M|23.88M|2020-07-30|Jul 30, 2020|06/2020|-0.22|-0.26|20.7M|17.08M|2020-05-06|May 06, 2020|03/2020|-0.24|-0.19|31.12M|30.61M|2020-02-25|Feb 25, 2020|12/2019|-0.15|-0.08|29.73M|29.57M
2021-12-25 15:07:56|02326|20880|/equities/laclede-group-inc|R2000VALUE||USD|Utilities|Gas Utilities|United States|US84857L1017|3583|Laclede Stock Price Today   SR Live Ticker - Investing.com|3.32B|3320000000|64.22|340,351|1.04%|59.29-77.95|63.88-64.72|64.12|51741939|0.34|12.94|2.24B|2240000000|4.96|2.74|4.31%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-22|Nov 22, 2021|09/2021|-0.32|-0.695|290.2M|254.89M|2021-08-05|Aug 05, 2021|06/2021|0.06|0.0305|327.8M|324.78M|2021-05-07|May 07, 2021|03/2021|3.71|3.09|1.1B|771.76M|2021-02-04|Feb 04, 2021|12/2020|1.42|1.32|512.6M|592.36M|2020-11-18|Nov 18, 2020|09/2020|-0.37|-0.4063|251.9M|250.22M|2020-08-05|Aug 05, 2020|06/2020|0.07|0.07|321.1M|313.51M|2020-05-08|May 08, 2020|03/2020|2.75|2.95|715.5M|783.62M|2020-02-05|Feb 05, 2020|12/2019|1.33|1.3|566.9M|613.26M
2021-12-25 15:08:00|02327|20578|/equities/group-1-automotive-inc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US3989051095|12337|Group 1 Automotive Stock Price Today   GPI Live Ticker - Investing.com|3.29B|3290000000|187.95|178,043|58.27%|118.5-212.23|185.03-188.9|187.89|17480108|1.7|6.13|13.21B|13210000000|30.67|1.40|0.70%|Feb 10, 2022|2022-02-10||||||||||32|2021-10-28|Oct 28, 2021|09/2021|9.62|9.09|3.51B|3.42B|2021-07-29|Jul 29, 2021|06/2021|10.31|8.2|3.7B|3.31B|2021-04-29|Apr 29, 2021|03/2021|5.57|4.43|3.01B|2.68B|2021-02-04|Feb 04, 2021|12/2020|5.66|5.82|2.99B|3.01B|2020-10-29|Oct 29, 2020|09/2020|6.97|6.15|3.04B|3.01B|2020-07-30|Jul 30, 2020|06/2020|3.77|0.68|2.13B|2.15B|2020-05-05|May 05, 2020|03/2020|1.66|1.32|2.69B|2.58B|2020-02-05|Feb 05, 2020|12/2019|3.01|2.71|3.11B|3.02B
2021-12-25 15:08:03|02328|8308|/equities/fed-investors|R2000VALUE||USD|Financial|Capital Markets|United States|US3142111034|1986|Federated Investors Stock Price Today   FHI Live Ticker - Investing.com|3.47B|3470000000|37.37|591,263|30.98%|26.37-38.18|37.22-37.64|37.13|92891306|1.09|12.01|1.68B|1680000000|3.11|1.08|3.13%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.73|0.7188|326.59M|335.62M|2021-07-29|Jul 29, 2021|06/2021|0.56|0.6647|311.04M|314.4M|2021-04-29|Apr 29, 2021|03/2021|0.75|0.7785|341.17M|341.18M|2021-01-28|Jan 28, 2021|12/2020|0.93|0.7932|363.92M|354.07M|2020-10-29|Oct 29, 2020|09/2020|0.85|0.7166|364.46M|354.91M|2020-07-30|Jul 30, 2020|06/2020|0.8|0.63|360.71M|353.34M|2020-04-30|Apr 30, 2020|03/2020|0.63|0.69|359.18M|359.3M|2020-01-30|Jan 30, 2020|12/2019|0.81|0.7|358.03M|353.18M
2021-12-25 15:08:08|02329|7975|/equities/consol-energy|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US12653C1080|451|Consol Energy Stock Price Today   CNX Live Ticker - Investing.com|2.96B|2960000000|14.02|3,184,911|22.34%|10.01-16.08|13.64-14.09|13.85|211199776|1.44|-|1.72B|1720000000|-4.35|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.7382|0.3231|-880.26M|415.37M|2021-07-29|Jul 29, 2021|06/2021|0.1816|0.2448|-127.21M|389.63M|2021-04-29|Apr 29, 2021|03/2021|0.3554|0.2838|473.07M|406.57M|2021-01-28|Jan 28, 2021|12/2020|0.2078|0.149|626.7M|384.81M|2020-10-29|Oct 29, 2020|09/2020|0.0293|0.0028|66.08M|293.31M|2020-07-30|Jul 30, 2020|06/2020|0.1263|0.04|148.84M|324.22M|2020-04-27|Apr 27, 2020|03/2020|0.6053|0.14|416.36M|386.04M|2020-01-30|Jan 30, 2020|12/2019|0.1194|0.04|508.99M|385.92M
2021-12-25 15:08:11|02330|20139|/equities/california-water-service-group|R2000VALUE||USD|Utilities|Water Utilities|United States|US1307881029|1192|California Water Service Stock Price Today   CWT Live Ticker - Investing.com|3.65B|3650000000|69.36|231,444|30.84%|51.02-71.74|69.35-70.59|70.45|52608000|0.16|675.89|806.73M|806730000|0.1|0.92|1.41%|Feb 24, 2022|2022-02-24||||||||||32|2021-10-28|Oct 28, 2021|09/2021|1.2|0.8647|256.72M|334.83M|2021-07-29|Jul 29, 2021|06/2021|0.75|0.4248|213.12M|202.09M|2021-04-29|Apr 29, 2021|03/2021|-0.06|-0.018|147.74M|69.68M|2021-02-25|Feb 25, 2021|12/2020|0.31|0.26|189.15M|172.92M|2020-11-06|Nov 06, 2020|09/2020|1.94|1.24|304.11M|286.61M|2020-07-30|Jul 30, 2020|06/2020|0.11|0.59|175.48M|228.74M|2020-04-30|Apr 30, 2020|03/2020|-0.42|0.00|125.56M|69.33M|2020-02-27|Feb 27, 2020|12/2019|0.24|0.31|176.88M|176.54M
2021-12-25 15:08:15|02331|20817|/equities/callaway-golf-comp|R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US1311931042|4200|Callaway Golf Stock Price Today   ELY Live Ticker - Investing.com|5.02B|5020000000|27.01|1,555,410|10.79%|23.65-37.75|26.57-27.35|27.02|186013802|1.93|12.61|2.8B|2800000000|2.14|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.09|0.0578|856M|845.6M|2021-08-09|Aug 09, 2021|06/2021|0.47|0.0089|913.64M|755.21M|2021-05-10|May 10, 2021|03/2021|2.19|0.1167|651.62M|562.99M|2021-02-10|Feb 10, 2021|12/2020|-0.43|-0.195|375M|337.44M|2020-10-27|Oct 27, 2020|09/2020|0.54|0.3111|476M|445.62M|2020-08-06|Aug 06, 2020|06/2020|-1.78|-0.04|297M|286.33M|2020-05-07|May 07, 2020|03/2020|0.3|0.35|442.28M|459.19M|2020-02-10|Feb 10, 2020|12/2019|-0.31|-0.24|311.94M|305.49M
2021-12-25 15:08:18|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US78573L1061|38|Sabra Stock Price Today   SBRA Live Ticker - Investing.com|3.01B|3010000000|13.18|2,524,788|-25.75%|12.31-19.01|13.03-13.23|13.11|228678092|1.44|-|584.84M|584840000|-0.23|1.20|9.19%|Feb 21, 2022|2022-02-21||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.05|0.1383|128.59M|151.57M|2021-08-04|Aug 04, 2021|06/2021|-0.61|0.154|152.93M|152.94M|2021-05-05|May 05, 2021|03/2021|0.16|0.1725|152.37M|149.87M|2021-02-22|Feb 22, 2021|12/2020|0.18|0.185|152.05M|152.2M|2020-11-05|Nov 05, 2020|09/2020|0.18|0.178|143.25M|151.16M|2020-08-05|Aug 05, 2020|06/2020|0.14|0.15|153.92M|145.92M|2020-05-06|May 06, 2020|03/2020|0.17|0.2|149.35M|153.14M|2020-02-24|Feb 24, 2020|12/2019|0.2|0.2|151.37M|148.89M
2021-12-25 15:08:21|02333|52734|/equities/wmi-holdings|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US62482R1077|9800|Mr. Cooper Group Inc Stock Price Today   COOP Live Ticker - Investing.com|3.13B|3130000000|41.65|770,523|36.11%|26.93-45.27|41.35-41.92|41.42|75122633|1.59|2.57|3.65B|3650000000|16.22|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-10-28|Oct 28, 2021|09/2021|2.15|1.85|860M|658.98M|2021-07-29|Jul 29, 2021|06/2021|1.86|1.56|574M|687.33M|2021-04-29|Apr 29, 2021|03/2021|3.08|2.36|1.27B|922.71M|2021-02-23|Feb 23, 2021|12/2020|2.47|2.39|953M|871.59M|2020-10-29|Oct 29, 2020|09/2020|2.71|2.78|872M|901.4M|2020-07-30|Jul 30, 2020|06/2020|2.84|1.55|630M|519.17M|2020-04-30|Apr 30, 2020|03/2020|1.08|1.02|278M|251.75M|2020-02-25|Feb 25, 2020|12/2019|0.9975|0.82|740M|616.18M
2021-12-25 15:08:25|02334|20525|/equities/cno-financial-group-inc|R2000VALUE||USD|Financial|Insurance|United States|US12621E1038|3400|CNO Financial Stock Price Today   CNO Live Ticker - Investing.com|2.95B|2950000000|23.96|875,095|5%|21.06-27.89|23.87-24.24|23.83|123313475|1.36|7.41|4.1B|4100000000|3.23|0.52|2.18%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.72|0.6144|968.3M|958.3M|2021-07-28|Jul 28, 2021|06/2021|0.66|0.5591|1.07B|960.8M|2021-04-28|Apr 28, 2021|03/2021|0.55|0.5172|1.01B|888.19M|2021-02-09|Feb 09, 2021|12/2020|0.61|0.5928|1.08B|887.19M|2020-11-02|Nov 02, 2020|09/2020|0.79|0.5018|1.01B|876.47M|2020-08-04|Aug 04, 2020|06/2020|0.55|0.26|1.01B|865.15M|2020-05-05|May 05, 2020|03/2020|0.58|0.4|717.2M|957.5M|2020-02-11|Feb 11, 2020|12/2019|0.52|0.47|1.07B|942.8M
2021-12-25 15:08:29|02335|39234|/equities/corporate-office-properties|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US22002T1088|406|Corporate Office Properties Stock Price Today   OFC Live Ticker - Investing.com|3.15B|3150000000|27.78|536,128|6.81%|24.64-30.51|27.61-27.88|27.64|113316464|1|21.64|664.8M|664800000|1.28|1.10|3.96%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.24|0.2476|145.05M|143.09M|2021-07-29|Jul 29, 2021|06/2021|0.38|0.1728|142.64M|141.28M|2021-04-29|Apr 29, 2021|03/2021|-0.06|0.2231|139.91M|137.63M|2021-02-04|Feb 04, 2021|12/2020|0.73|0.3824|139.63M|134.92M|2020-10-29|Oct 29, 2020|09/2020|-0.29|-0.0034|134M|133.35M|2020-07-30|Jul 30, 2020|06/2020|0.21|0.22|132.54M|122.65M|2020-04-30|Apr 30, 2020|03/2020|0.21|0.19|132.12M|121.43M|2020-02-06|Feb 06, 2020|12/2019|0.38|0.2|131.97M|128.88M
2021-12-25 15:08:32|02336|39157|/equities/verint-systems|R2000VALUE||USD|Information Technology|Software|United States|US92343X1000|4400|Verint Stock Price Today   VRNT Live Ticker - Investing.com|3.34B|3340000000|50.82|528,046|-23.29%|41.45-77.7|50.28-51.13|50.5|65703784|0.85|-|989.44M|989440000|-0.26|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||33|2021-12-02|Dec 02, 2021|10/2021|0.69|0.5308|226.93M|218.09M|2021-09-09|Sep 09, 2021|07/2021|0.58|0.4203|215.63M|207.85M|2021-06-09|Jun 09, 2021|04/2021|0.44|0.3538|201.94M|196.52M|2021-03-31|Mar 31, 2021|01/2021|0.98|0.3981|351.43M|344.66M|2020-12-09|Dec 09, 2020|10/2020|0.5195|0.7971|331.12M|318.22M|2020-09-09|Sep 09, 2020|07/2020|1.06|0.69|313.41M|298.78M|2020-06-09|Jun 09, 2020|04/2020|0.52|0.68|291.65M|323.29M|2020-03-31|Mar 31, 2020|01/2020|1.11|1.16|349.46M|374.43M
2021-12-25 15:08:36|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US74112D1019|505|Prestige Brand Stock Price Today   PBH Live Ticker - Investing.com|3.1B|3100000000|61.88|200,843|77.31%|34.53-63.83|61.65-63|62.62|50104161|0.7|17.43|1.02B|1020000000|3.55|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.02|0.9867|276.23M|261.23M|2021-08-05|Aug 05, 2021|06/2021|1.14|0.8667|269.18M|232.41M|2021-05-06|May 06, 2021|03/2021|0.79|0.7843|237.76M|230.59M|2021-02-04|Feb 04, 2021|12/2020|0.81|0.7671|238.79M|231.55M|2020-11-05|Nov 05, 2020|09/2020|0.78|0.7171|237.42M|227.43M|2020-08-06|Aug 06, 2020|06/2020|0.86|0.7|229.39M|221.27M|2020-05-07|May 07, 2020|03/2020|0.82|0.74|251.24M|239.65M|2020-02-06|Feb 06, 2020|12/2019|0.81|0.75|241.55M|240.52M
2021-12-25 15:08:40|02338|24348|/equities/unifirst-corp|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US9047081040|14000|Unifirst Stock Price Today   UNF Live Ticker - Investing.com|3.83B|3830000000|202.78|71,621|-2.5%|189.84-258.86|201.94-205.58|202.84|18868917|0.97|25.60|1.83B|1830000000|7.94|1.20|0.61%|Mar 30, 2022|2022-03-30||||||||||33|2021-10-20|Oct 20, 2021|08/2021|1.82|1.84|465.28M|455.41M|2021-06-30|Jun 30, 2021|05/2021|2.21|1.84|464.32M|454.28M|2021-03-31|Mar 31, 2021|02/2021|1.71|1.68|449.76M|447.3M|2021-01-06|Jan 06, 2021|11/2020|2.2|1.69|446.85M|438.46M|2020-10-21|Oct 21, 2020|08/2020|1.66|1.62|428.64M|445.33M|2020-07-01|Jul 01, 2020|05/2020|1.12|1.25|445.52M|381.67M|2020-04-01|Apr 01, 2020|02/2020|1.82|1.65|464.6M|457.48M|2020-01-08|Jan 08, 2020|11/2019|2.52|2.01|465.4M|459.19M
2021-12-25 15:08:43|02339|20858|/equities/commonwealth-reit|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2946281027|28|CommonWealth Stock Price Today   EQC Live Ticker - Investing.com|3.15B|3150000000|26.01|1,048,104|-1.77%|25.03-29.29|25.92-26.12|25.96|121152468|0.19|-|58.32M|58320000|-0.2|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.04|-0.03|13.14M|14.47M|2021-07-28|Jul 28, 2021|06/2021|-0.03|-0.01|14.11M|14.8M|2021-05-04|May 04, 2021|03/2021|-0.1|0.07|14.17M|14.71M|2021-02-10|Feb 10, 2021|12/2020|-0.03|-0.01|14M|14.94M|2020-10-28|Oct 28, 2020|09/2020|-0.01|0.06|15.74M|15.95M|2020-07-29|Jul 29, 2020|06/2020|0.21|0.09|15.25M|18.69M|2020-05-04|May 04, 2020|03/2020|3.35|0.10|17.14M|25.46M|2020-02-12|Feb 12, 2020|12/2019|0.11|0.02|23.41M|24.74M
2021-12-25 15:08:47|02340|20795|/equities/abm-industries-inc|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US0009571003|100000|ABM Industries Stock Price Today   ABM Live Ticker - Investing.com|2.8B|2800000000|41.53|344,484|10.13%|36.31-55.48|41-42.16|40.89|67317979|1.32|22.34|6.23B|6230000000|1.86|0.78|1.88%|Mar 08, 2022|2022-03-08||||||||||33|2021-12-15|Dec 15, 2021|10/2021|0.85|0.7983|1.7B|1.64B|2021-09-08|Sep 08, 2021|07/2021|0.9|0.8117|1.54B|1.5B|2021-06-08|Jun 08, 2021|04/2021|0.82|0.7133|1.5B|1.48B|2021-03-09|Mar 09, 2021|01/2021|1.01|0.614|1.49B|1.48B|2020-12-16|Dec 16, 2020|10/2020|0.69|0.7033|1.48B|1.43B|2020-09-08|Sep 08, 2020|07/2020|0.75|0.42|1.39B|1.47B|2020-06-17|Jun 17, 2020|04/2020|0.6|0.29|1.5B|1.49B|2020-03-04|Mar 04, 2020|01/2020|0.39|0.3|1.61B|1.6B
2021-12-25 15:08:51|02341|20992|/equities/greatbatch-inc|R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US45826H1095|7500|Greatbatch Stock Price Today   ITGR Live Ticker - Investing.com|2.83B|2830000000|85.79|156,851|5.11%|73.32-101.61|84.69-86.24|85|33018867|1.37|32.23|1.18B|1180000000|2.66|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.05|0.8367|305.57M|303.23M|2021-07-29|Jul 29, 2021|06/2021|1.07|0.8133|312.02M|294.17M|2021-04-29|Apr 29, 2021|03/2021|0.97|0.7267|290.47M|284.2M|2021-02-18|Feb 18, 2021|12/2020|0.71|0.51|268.96M|263.77M|2020-10-29|Oct 29, 2020|09/2020|0.5|0.2667|235.94M|235.23M|2020-07-30|Jul 30, 2020|06/2020|0.32|0.21|240.12M|241.9M|2020-05-07|May 07, 2020|03/2020|1.25|0.86|328.43M|298.9M|2020-02-20|Feb 20, 2020|12/2019|1.25|1.05|325.64M|321.33M
2021-12-25 15:08:54|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US70509V1008|53|Pebblebrook Hotel Stock Price Today   PEB Live Ticker - Investing.com|2.95B|2950000000|22.28|1,292,330|17.63%|17.57-26.45|22.18-22.68|22.27|132243328|1.87|-|559.97M|559970000|-2.77|0.04|0.18%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.34|-0.355|238.81M|221.89M|2021-07-29|Jul 29, 2021|06/2021|-0.07|-0.605|163.31M|154.98M|2021-04-29|Apr 29, 2021|03/2021|-0.98|-0.92|83.64M|85M|2021-02-23|Feb 23, 2021|12/2020|-1.39|-0.9325|74.21M|81.94M|2020-10-29|Oct 29, 2020|09/2020|-1.06|-0.9167|76.98M|76.43M|2020-07-30|Jul 30, 2020|06/2020|-1.06|-0.9|22.59M|23.18M|2020-05-07|May 07, 2020|03/2020|0.26|0.35|269.11M|280.27M|2020-02-20|Feb 20, 2020|12/2019|0.08|0.03|379.41M|369.88M
2021-12-25 15:08:58|02343|20889|/equities/northwestern-corp|R2000VALUE||USD|Utilities|Multi-Utilities|United States|US6680743050|1530|NorthWestern Stock Price Today   NWE Live Ticker - Investing.com|3.31B|3310000000|55.49|503,549|-1.98%|53.16-70.8|55.4-55.98|55.48|59639653|0.5|15.02|1.34B|1340000000|3.69|2.48|4.44%|Feb 11, 2022|2022-02-11||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.65|0.5714|325.96M|291.03M|2021-07-27|Jul 27, 2021|06/2021|0.56|0.4581|298.22M|269.06M|2021-04-21|Apr 21, 2021|03/2021|1.26|1.17|400.8M|376.77M|2021-02-11|Feb 11, 2021|12/2020|1.29|1.29|313.45M|359.5M|2020-10-21|Oct 21, 2020|09/2020|0.59|0.5786|280.61M|289.03M|2020-07-28|Jul 28, 2020|06/2020|0.42|0.48|269.36M|257.28M|2020-04-22|Apr 22, 2020|03/2020|1.06|1.27|335.26M|383.4M|2020-02-12|Feb 12, 2020|12/2019|1.19|1.18|328.13M|329.22M
2021-12-25 15:09:01|02344|16633|/equities/herman-miller|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US6005441000|7600|Herman Miller Stock Price Today   MLKN Live Ticker - Investing.com|2.85B|2850000000|37.56|580,600|8.62%|32.67-51.24|36.99-37.85|37.1|75773618|1.25|49.57|2.63B|2630000000|0.76|0.75|1.96%|Mar 29, 2022|2022-03-29||||||||||32|2021-09-29|Sep 29, 2021|08/2021|0.49|0.495|789.7M|648.2M|2021-06-28|Jun 28, 2021|05/2021|0.56|0.39|621.5M|583M|2021-03-17|Mar 17, 2021|02/2021|0.65|0.5767|590.5M|587.27M|2020-12-16|Dec 16, 2020|11/2020|0.89|0.56|626.3M|585.33M|2020-09-16|Sep 16, 2020|08/2020|1.24|0.2633|626.8M|524.83M|2020-06-29|Jun 29, 2020|05/2020|0.11|-0.2|475.7M|446.47M|2020-03-18|Mar 18, 2020|02/2020|0.74|0.7|665.7M|679.45M|2019-12-18|Dec 18, 2019|11/2019|0.88|0.87|674.2M|696.13M
2021-12-25 15:09:05|02345|7890|/equities/piper-jaffray-co|R2000VALUE||USD|Financial|Capital Markets|United States|US7240781002|1511|Piper Jaffray Stock Price Today   PIPR Live Ticker - Investing.com|3.22B|3220000000|180.09|80,026|83.11%|89.34-193.6|179.09-181.46|177.87|17878195|1.39|14.79|1.8B|1800000000|12.18|2.20|1.30%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|4.55|3.65|440.33M|403.85M|2021-07-30|Jul 30, 2021|06/2021|5.37|3.45|492.67M|388.92M|2021-04-30|Apr 30, 2021|03/2021|4.13|3.12|413.75M|358.99M|2021-02-04|Feb 04, 2021|12/2020|4.17|2.39|399.57M|309.84M|2020-10-30|Oct 30, 2020|09/2020|2.38|1.42|297.8M|254.53M|2020-07-31|Jul 31, 2020|06/2020|1.93|1.18|292.67M|237.04M|2020-05-01|May 01, 2020|03/2020|1.48|1.07|244.92M|224.38M|2020-01-31|Jan 31, 2020|12/2019|2.89|1.9|276.38M|228.24M
2021-12-25 15:09:09|02346|16025|/equities/enstar-group-ltd|R2000VALUE||USD|Financial|Insurance|United States|BMG3075P1014|1189|Enstar Stock Price Today   ESGR Live Ticker - Investing.com|4.44B|4440000000|248.91|39,203|23.34%|194.21-269.12|244.66-251.05|243.28|17820158|0.63|4.80|1.59B|1590000000|51.89|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||32|2021-11-04|Nov 04, 2021|09/2021|-10.68|--|63.53M|--|2021-08-05|Aug 05, 2021|06/2021|17.28|--|64.56M|--|2021-05-07|May 07, 2021|03/2021|8.38|--|103.0M|--|2021-03-01|Mar 01, 2021|12/2020|36.9|--|155.6M|--|2020-11-06|Nov 06, 2020|09/2020|28.24|--|793.1M|--|2020-08-10|Aug 10, 2020|06/2020|36.65|--|1.21B|--|2020-05-07|May 07, 2020|03/2020|-23.98|--|287.9M|--|2020-02-27|Feb 27, 2020|12/2019|8.89|--|533.2M|--
2021-12-25 15:09:13|02347|1055123|/equities/cannae|R2000VALUE||USD|Financial|Diversified Financial Services|United States|US13765N1072|14509|Cannae Holdings Inc Stock Price Today   CNNE Live Ticker - Investing.com|3.21B|3210000000|36.14|539,328|-17.17%|29.16-46.44|35.26-36.33|35.28|88912864|0.7|9.43|730.7M|730700000|3.83|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||21|2021-11-09|Nov 09, 2021|09/2021|-1.36|0.085|186M|194.2M|2021-08-06|Aug 06, 2021|06/2021|1.94|0.01|202.4M|177M|2021-05-10|May 10, 2021|03/2021|-2.55|-0.145|171.9M|158.7M|2021-02-22|Feb 22, 2021|12/2020|5.8|-0.09|170.4M|179.35M|2020-11-09|Nov 09, 2020|09/2020|1.44|0.00|139.7M|139.4M|2020-08-07|Aug 07, 2020|06/2020|5.87|0.02|102.6M|109.7M|2020-05-07|May 07, 2020|03/2020|8.17|0.05|173M|243.2M|2020-02-21|Feb 21, 2020|12/2019|0.33|0.21|278.5M|302.9M
2021-12-25 15:09:16|02348|31062|/equities/renewable-energy-group-inc|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US75972A3014|895|Renewable Energy Stock Price Today   REGI Live Ticker - Investing.com|2.1B|2100000000|41.75|770,786|-42.51%|40.27-117|41.55-43.46|42.43|50270502|0.74|11.47|3.44B|3440000000|3.64|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.83|1.17|1.01B|901.07M|2021-08-04|Aug 04, 2021|06/2021|1.62|1.28|816.22M|776.12M|2021-05-03|May 03, 2021|03/2021|0.88|0.178|539.74M|534.59M|2021-02-25|Feb 25, 2021|12/2020|0.6|0.6933|547.93M|542.63M|2020-11-05|Nov 05, 2020|09/2020|0.6|0.8189|576.05M|558.22M|2020-08-04|Aug 04, 2020|06/2020|0.02|-0.01|545.96M|508.2M|2020-04-30|Apr 30, 2020|03/2020|1.72|1.12|474.67M|476M|2020-03-05|Mar 05, 2020|12/2019|11.5|0.02|1.02B|497.15M
2021-12-25 15:09:20|02349|17427|/equities/union-first-marke|R2000VALUE||USD|Financial|Banks|United States|US04911A1079|1879|Union Bankshares Stock Price Today   AUB Live Ticker - Investing.com|2.83B|2830000000|37.44|270,936|13.8%|31.75-42.45|36.99-37.85|37.11|75653113|1.28|11.09|355.64M|355640000|3.38|1.12|3.28%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.94|0.7614|170.59M|168.66M|2021-07-22|Jul 22, 2021|06/2021|1.05|0.73|172.16M|171.52M|2021-04-22|Apr 22, 2021|03/2021|0.82|0.7386|168.86M|174.71M|2021-01-26|Jan 26, 2021|12/2020|0.93|0.705|180.93M|170.15M|2020-10-22|Oct 22, 2020|09/2020|0.74|0.4614|174.69M|168.08M|2020-07-23|Jul 23, 2020|06/2020|0.39|0.23|176.04M|157.29M|2020-04-28|Apr 28, 2020|03/2020|0.0656|0.48|166.67M|160.27M|2020-01-21|Jan 21, 2020|12/2019|0.71|0.71|164.32M|166.05M
2021-12-25 15:09:23|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US91325V1089|787|Uniti Group Inc Stock Price Today   UNIT Live Ticker - Investing.com|3.14B|3140000000|13.29|1,498,499|14.67%|10.06-14.6|13.18-13.41|13.22|236070969|1.05|90.61|1.08B|1080000000|0.15|0.60|4.64%|Mar 03, 2022|2022-03-03||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.17|0.1669|266.75M|271.3M|2021-08-05|Aug 05, 2021|06/2021|0.2|0.2172|268.18M|270.41M|2021-05-06|May 06, 2021|03/2021|-0.02|0.0399|272.59M|271.09M|2021-03-01|Mar 01, 2021|12/2020|-0.2|0.1013|275.29M|266.99M|2020-11-09|Nov 09, 2020|09/2020|0.04|0.2075|258.77M|259.21M|2020-08-10|Aug 10, 2020|06/2020|-3.06|0.25|266.82M|263.24M|2020-05-11|May 11, 2020|03/2020|-0.41|-0.17|266.16M|265.64M|2020-03-12|Mar 12, 2020|12/2019|-0.06|0.01|268.54M|273.27M
2021-12-25 15:09:26|02351|8053|/equities/ddr|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US82981J1097|323|Developers Diversified Stock Price Today   SITC Live Ticker - Investing.com|3.23B|3230000000|15.23|1,748,361|48.88%|9.59-17.61|15-15.26|15.08|212294009|1.68|75.07|644.09M|644090000|0.2|0.48|3.04%|Feb 17, 2022|2022-02-17||||||||||29|2021-10-25|Oct 25, 2021|09/2021|0.12|0.0357|121.04M|120.5M|2021-07-29|Jul 29, 2021|06/2021|0.06|0.0118|126.71M|116.67M|2021-04-22|Apr 22, 2021|03/2021|0.05|-0.0142|119.99M|110.29M|2021-02-18|Feb 18, 2021|12/2020|-0.03|-0.0076|108.47M|103.6M|2020-10-27|Oct 27, 2020|09/2020|0.01|-0.0033|95.94M|104.36M|2020-07-28|Jul 28, 2020|06/2020|-0.05|-0.05|98.26M|102.2M|2020-04-30|Apr 30, 2020|03/2020|0.15|0.06|114.1M|120.14M|2020-02-13|Feb 13, 2020|12/2019|0.05|0.02|111.79M|110.85M
2021-12-25 15:09:30|02352|40994|/equities/independent-bank-group-inc|R2000VALUE||USD|Financial|Banks|United States|US45384B1061|1513|Independent Bank Stock Price Today   IBTX Live Ticker - Investing.com|3.08B|3080000000|71.75|150,128|14.8%|60.65-80.65|71.23-72.11|71.06|42936460|1.83|13.53|489.04M|489040000|5.3|1.44|2.04%|Jan 31, 2022|2022-01-31||||||||||29|2021-10-25|Oct 25, 2021|09/2021|1.22|1.3|145.54M|147.67M|2021-07-26|Jul 26, 2021|06/2021|1.35|1.31|145.22M|148.59M|2021-04-26|Apr 26, 2021|03/2021|1.39|1.34|148.34M|152.25M|2021-02-01|Feb 01, 2021|12/2020|1.34|1.32|152.74M|152.08M|2020-10-26|Oct 26, 2020|09/2020|1.38|1.05|157.17M|147.72M|2020-07-27|Jul 27, 2020|06/2020|1.14|0.83|153.75M|141.63M|2020-04-27|Apr 27, 2020|03/2020|1.01|1.06|137.75M|141.28M|2020-01-27|Jan 27, 2020|12/2019|1.32|1.3|146.3M|141.99M
2021-12-25 15:09:34|02353|16615|/equities/mge-energy-inc|R2000VALUE||USD|Utilities|Electric Utilities|United States|US55277P1049|701|MGE Energy Stock Price Today   MGEE Live Ticker - Investing.com|2.85B|2850000000|78.84|69,772|13.54%|63-82.95|78.6-79.72|79.33|36163370|0.62|26.28|581.02M|581020000|3|1.55|2.05%|Feb 25, 2022|2022-02-25||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.97|0.92|145.87M|129.23M|2021-08-05|Aug 05, 2021|06/2021|0.63|0.615|130.73M|111.43M|2021-05-06|May 06, 2021|03/2021|0.97|0.81|167.92M|141M|2021-02-24|Feb 24, 2021|12/2020|0.44|0.505|136.51M|185.43M|2020-11-05|Nov 05, 2020|09/2020|0.88|0.885|135.21M|142.02M|2020-08-06|Aug 06, 2020|06/2020|0.53|0.48|117.04M|125.2M|2020-05-07|May 07, 2020|03/2020|0.75|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.48|--|--|--
2021-12-25 15:09:37|02354|41286|/equities/agios-pharm|R2000VALUE||USD|Healthcare|Biotechnology|United States|US00847X1046|562|Agios Pharm Stock Price Today   AGIO Live Ticker - Investing.com|1.95B|1950000000|35.83|549,157|-20.64%|29.21-62.15|34.74-36.08|35.07|54308474|1.53|-|44.05M|44050000|-5.55|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||31|2021-11-03|Nov 03, 2021|09/2021|-1.48|-1.57|0.00|2.55M|2021-07-29|Jul 29, 2021|06/2021|-1.41|-1.33|0.00|0.00|2021-04-29|Apr 29, 2021|03/2021|26.95|-1.29|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-1.41|-1.31|44.05M|39.86M|2020-11-05|Nov 05, 2020|09/2020|-1.43|-1.36|34.71M|38.12M|2020-07-30|Jul 30, 2020|06/2020|-1.31|-1.36|37.35M|37.14M|2020-04-30|Apr 30, 2020|03/2020|-0.59|-1.67|87.1M|31.12M|2020-02-13|Feb 13, 2020|12/2019|-1.6|-1.7|35.44M|33.72M
2021-12-25 15:09:41|02355|21096|/equities/avista-corp|R2000VALUE||USD|Utilities|Multi-Utilities|United States|US05379B1070|1920|Avista Stock Price Today   AVA Live Ticker - Investing.com|2.92B|2920000000|41.30|446,510|3.46%|36.68-49.14|41.1-41.59|41.23|70768243|0.65|18.47|1.39B|1390000000|2.24|1.69|4.30%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.2|0.0567|286.75M|290.93M|2021-08-04|Aug 04, 2021|06/2021|0.2|0.2683|287.56M|298M|2021-05-05|May 05, 2021|03/2021|0.98|0.835|399.86M|408.77M|2021-02-24|Feb 24, 2021|12/2020|0.85|0.7925|368.36M|420.76M|2020-11-04|Nov 04, 2020|09/2020|0.07|0.1238|263.56M|301.1M|2020-08-05|Aug 05, 2020|06/2020|0.26|0.32|268.34M|317.72M|2020-05-08|May 08, 2020|03/2020|0.72|0.63|377.21M|404.97M|2020-02-26|Feb 26, 2020|12/2019|0.76|0.69|353.43M|392.61M
2021-12-25 15:09:44|02356|31168|/equities/domtar-corp|R2000VALUE||CAD|Materials|Paper &amp; Forest Products|Canada|US2575592033|6600|Domtar Corporation Stock Price Today   UFS Live Ticker - Investing.com|3.6B|3600000000|71.48|2,054|80.28%|37.11-71.48|70.9-71.48|70.76|50379090|1.78|81.63|3.22B|3220000000|0.87|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||28|2021-11-04|Nov 04, 2021|09/2021|1.46|1.66|1.03B|1.05B|2021-08-05|Aug 05, 2021|06/2021|1.48|1.27|1.01B|1.04B|2021-05-06|May 06, 2021|03/2021|0.09|0.3687|944M|943.23M|2021-02-11|Feb 11, 2021|12/2020|0.4313|0.5527|1.17B|1.48B|2020-11-06|Nov 06, 2020|09/2020|0.43|-0.3192|1.46B|1.45B|2020-08-07|Aug 07, 2020|06/2020|0.4818|-0.64|1.35B|1.43B|2020-05-08|May 08, 2020|03/2020|0.1253|-0.28|1.78B|1.75B|2020-02-07|Feb 07, 2020|12/2019|0.0399|-0.03|1.66B|1.63B
2021-12-25 15:09:47|02357|20796|/equities/arbor-realty-trust|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US0389231087|522|Arbor Stock Price Today   ABR Live Ticker - Investing.com|3.02B|3020000000|18.12|1,552,450|28.97%|13.54-20.74|17.97-18.24|17.96|166831754|1.87|8.45|755.78M|755780000|2.14|1.44|8.27%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.51|0.425|69.58M|101.92M|2021-07-30|Jul 30, 2021|06/2021|0.51|0.4325|81.17M|88.85M|2021-05-07|May 07, 2021|03/2021|0.55|0.4567|78.8M|75.35M|2021-02-19|Feb 19, 2021|12/2020|0.8|0.4|118.3M|67.25M|2020-10-30|Oct 30, 2020|09/2020|0.72|0.32|76.93M|51.6M|2020-07-31|Jul 31, 2020|06/2020|0.4|0.24|66.72M|44.2M|2020-05-08|May 08, 2020|03/2020|-0.54|0.03|2.31M|53.37M|2020-02-14|Feb 14, 2020|12/2019|0.34|0.33|62.37M|55.35M
2021-12-25 15:09:51|02358|17555|/equities/encore-wire-corp|R2000VALUE||USD|Industrials|Electrical Equipment|United States|US2925621052|1289|Encore Wire Stock Price Today   WIRE Live Ticker - Investing.com|2.81B|2810000000|138.65|263,836|142.56%|56.27-151.64|136-139.47|137.38|20256016|1.13|6.77|2.29B|2290000000|20.48|0.08|0.06%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-26|Oct 26, 2021|09/2021|8.51|2.92|716.32M|587.34M|2021-07-27|Jul 27, 2021|06/2021|8.82|1.38|744.4M|456.52M|2021-04-26|Apr 26, 2021|03/2021|1.99|0.875|444.14M|384.57M|2021-02-16|Feb 16, 2021|12/2020|1.17|0.685|380.82M|334.19M|2020-10-27|Oct 27, 2020|09/2020|1.02|0.745|339.7M|337.78M|2020-07-29|Jul 29, 2020|06/2020|0.6|0.7|253.63M|283.07M|2020-04-28|Apr 28, 2020|03/2020|0.89|0.48|302.79M|297.48M|2020-02-18|Feb 18, 2020|12/2019|0.5|0.82|302.25M|308.31M
2021-12-25 15:09:54|02359|20159|/equities/old-national-bancorp|R2000VALUE||USD|Financial|Banks|United States|US6800331075|2410|Old National Bancorp Stock Price Today   ONB Live Ticker - Investing.com|2.97B|2970000000|17.90|1,282,065|8.09%|15.53-21.27|17.72-18|17.59|165814000|0.87|10.04|428.52M|428520000|1.78|0.56|3.18%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.43|0.3657|208.4M|202.52M|2021-07-20|Jul 20, 2021|06/2021|0.41|0.4043|204.2M|205.27M|2021-04-19|Apr 19, 2021|03/2021|0.52|0.4086|206.3M|208.85M|2021-01-19|Jan 19, 2021|12/2020|0.46|0.38|222.8M|206.08M|2020-10-19|Oct 19, 2020|09/2020|0.46|0.3343|208.8M|202.08M|2020-07-20|Jul 20, 2020|06/2020|0.33|0.24|207.1M|196.97M|2020-04-20|Apr 20, 2020|03/2020|0.25|0.26|199.4M|194.57M|2020-01-21|Jan 21, 2020|12/2019|0.32|0.35|199.5M|202.74M
2021-12-25 15:09:58|02360|15776|/equities/columbia-banking|R2000VALUE||USD|Financial|Banks|United States|US1972361026|2091|Columbia Banking Stock Price Today   COLB Live Ticker - Investing.com|2.52B|2520000000|32.34|865,865|-6.83%|30.09-50.68|32.26-32.77|32.06|77803515|0.74|10.56|308.68M|308680000|3.06|1.20|3.69%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.74|0.708|158.36M|150.88M|2021-07-29|Jul 29, 2021|06/2021|0.77|0.6567|149.65M|148.32M|2021-04-29|Apr 29, 2021|03/2021|0.73|0.6167|148.94M|148.16M|2021-01-28|Jan 28, 2021|12/2020|0.82|0.6|154.67M|148.18M|2020-10-29|Oct 29, 2020|09/2020|0.63|0.418|147.2M|147.18M|2020-07-23|Jul 23, 2020|06/2020|0.3278|0.25|144.9M|145.76M|2020-04-30|Apr 30, 2020|03/2020|0.2|0.44|143.63M|145.57M|2020-01-23|Jan 23, 2020|12/2019|0.64|0.62|146.62M|147.6M
2021-12-25 15:10:02|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US8678921011|40|Sunstone Hotel Investors Stock Price Today   SHO Live Ticker - Investing.com|2.56B|2560000000|11.68|2,384,033|2.91%|10.14-13.91|11.6-11.84|11.67|219333783|1.32|-|372.62M|372620000|-0.75|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.13|-0.0718|167.42M|156.46M|2021-08-03|Aug 03, 2021|06/2021|-0.16|-0.202|117.21M|104.35M|2021-05-03|May 03, 2021|03/2021|-0.26|-0.2981|50.63M|48.67M|2021-02-11|Feb 11, 2021|12/2020|-0.19|-0.3783|37.36M|45.12M|2020-11-05|Nov 05, 2020|09/2020|-0.43|-0.3487|28.91M|52.75M|2020-08-04|Aug 04, 2020|06/2020|-0.55|-0.43|10.42M|21.42M|2020-05-08|May 08, 2020|03/2020|-0.75|-0.05|191.21M|205.01M|2020-02-18|Feb 18, 2020|12/2019|0.18|0.2|272.95M|265.07M
2021-12-25 15:10:05|02362|16361|/equities/independent-bank|R2000VALUE||USD|Financial|Banks|United States|US4538361084|1432|Independent Bank Stock Price Today   INDB Live Ticker - Investing.com|2.64B|2640000000|79.83|317,268|7.92%|68.14-99.85|79.55-81.22|79.57|33049880|0.97|17.68|241.15M|241150000|4.51|1.92|2.40%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.25|1.02|116.55M|116.22M|2021-07-22|Jul 22, 2021|06/2021|1.17|1.08|118.32M|117.93M|2021-04-22|Apr 22, 2021|03/2021|1.26|1.09|120.83M|121.02M|2021-01-21|Jan 21, 2021|12/2020|1.05|1.03|118.91M|122.34M|2020-10-22|Oct 22, 2020|09/2020|1.07|0.715|120.23M|122.5M|2020-07-23|Jul 23, 2020|06/2020|0.76|0.62|119.29M|121.08M|2020-04-23|Apr 23, 2020|03/2020|0.78|1.19|120.74M|124.22M|2020-01-16|Jan 16, 2020|12/2019|1.38|1.4|133.29M|132.22M
2021-12-25 15:10:10|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE||USD|Real Estate|Real Estate Management &amp; Development|United States|US4893981070|216|Kennedy-Wilson Stock Price Today   KW Live Ticker - Investing.com|3.26B|3260000000|23.43|397,601|30.24%|16.93-24.02|23.36-23.52|23.37|139284242|1.15|7.39|428.7M|428700000|3.17|0.96|4.10%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.47|-0.0468|114.4M|123.36M|2021-08-04|Aug 04, 2021|06/2021|1.53|1.16|108.4M|114.26M|2021-05-05|May 05, 2021|03/2021|-0.04|-0.0624|99.4M|115.8M|2021-02-24|Feb 24, 2021|12/2020|1.21|0.0714|106.5M|123.8M|2020-11-04|Nov 04, 2020|09/2020|-0.18|-0.1334|114.2M|130.75M|2020-08-05|Aug 05, 2020|06/2020|-0.3|-0.07|106.9M|127.84M|2020-05-06|May 06, 2020|03/2020|-0.07|-0.04|123.3M|118.89M|2020-02-26|Feb 26, 2020|12/2019|1.12|-0.21|142.3M|159.84M
2021-12-25 15:10:13|02364|41188|/equities/tronox-limited|R2000VALUE||USD|Materials|Chemicals|United States|GB00BJT16S69|6500|Tronox Holdings PLC Stock Price Today   TROX Live Ticker - Investing.com|3.59B|3590000000|23.30|1,264,442|60.14%|13.77-26.33|23.14-23.57|22.99|153867141|2.29|14.70|3.47B|3470000000|1.59|0.40|1.80%|Mar 01, 2022|2022-03-01||||||||||31|2021-10-27|Oct 27, 2021|09/2021|0.72|0.6377|870M|905.33M|2021-07-28|Jul 28, 2021|06/2021|0.61|0.5154|927M|920.89M|2021-04-28|Apr 28, 2021|03/2021|0.43|0.2968|891M|840.52M|2021-02-17|Feb 17, 2021|12/2020|0.19|0.2008|783M|758.24M|2020-10-28|Oct 28, 2020|09/2020|0.05|0.0562|675M|643.02M|2020-07-29|Jul 29, 2020|06/2020|0.03|-0.02|578M|593.71M|2020-05-06|May 06, 2020|03/2020|0.29|0.21|722M|713.67M|2020-02-25|Feb 25, 2020|12/2019|0.14|0.12|693M|722.43M
2021-12-25 15:10:17|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE||USD|Financial|Banks|United States|PR3186727065|3317|First Bancorp Stock Price Today   FBP Live Ticker - Investing.com|2.78B|2780000000|13.59|1,658,481|48.85%|8.88-14.91|13.56-13.75|13.51|204439887|1.29|11.41|461.46M|461460000|1.19|0.40|3.01%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.36|0.2807|214.69M|214.69M|2021-07-23|Jul 23, 2021|06/2021|0.33|0.2241|214.67M|204.66M|2021-04-26|Apr 26, 2021|03/2021|0.28|0.2048|207.22M|209.09M|2021-01-29|Jan 29, 2021|12/2020|0.23|0.1823|207.97M|207.61M|2020-10-30|Oct 30, 2020|09/2020|0.13|0.1474|178.63M|177.11M|2020-07-28|Jul 28, 2020|06/2020|0.09|0.07|156.1M|156.97M|2020-04-30|Apr 30, 2020|03/2020|0.01|0.16|164.13M|165.14M|2020-01-28|Jan 28, 2020|12/2019|0.16|0.19|164.32M|170.7M
2021-12-25 15:10:21|02366|21150|/equities/belden-inc|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US0774541066|6200|Belden Stock Price Today   BDC Live Ticker - Investing.com|2.86B|2860000000|63.72|237,773|53.28%|40.18-68.87|63.21-64.13|62.89|44898477|1.35|22.26|2.27B|2270000000|2.86|0.20|0.32%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.31|1.18|631.34M|601.5M|2021-08-04|Aug 04, 2021|06/2021|1.21|0.9343|602.82M|542.83M|2021-05-05|May 05, 2021|03/2021|0.94|0.6568|536.38M|498.03M|2021-02-10|Feb 10, 2021|12/2020|0.9|0.7713|498.54M|483.83M|2020-10-28|Oct 28, 2020|09/2020|0.72|0.6075|475.84M|446.22M|2020-07-29|Jul 29, 2020|06/2020|0.46|0.28|424.81M|410.48M|2020-04-29|Apr 29, 2020|03/2020|0.67|0.67|463.53M|473.87M|2020-02-04|Feb 04, 2020|12/2019|1.2|1.07|549.69M|520.77M
2021-12-25 15:10:25|02367|16145|/equities/fulton-financial|R2000VALUE||USD|Financial|Banks|United States|US3602711000|3300|Fulton Stock Price Today   FULT Live Ticker - Investing.com|2.73B|2730000000|16.94|920,096|32.45%|12.41-18.41|16.77-17.06|16.71|161304000|0.84|10.88|475.22M|475220000|1.56|0.56|3.31%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.45|0.3288|233.85M|218.79M|2021-07-20|Jul 20, 2021|06/2021|0.38|0.33|214.25M|218.28M|2021-04-20|Apr 20, 2021|03/2021|0.43|0.3463|226.37M|221.3M|2021-01-19|Jan 19, 2021|12/2020|0.3|0.28|217.17M|218.36M|2020-10-20|Oct 20, 2020|09/2020|0.38|0.2013|220.35M|214.95M|2020-07-21|Jul 21, 2020|06/2020|0.24|0.09|205.67M|211.19M|2020-04-21|Apr 21, 2020|03/2020|0.16|0.25|215.34M|210.41M|2020-01-21|Jan 21, 2020|12/2019|0.33|0.35|214.55M|217.58M
2021-12-25 15:10:29|02368|15853|/equities/cvb-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US1266001056|1052|CVB Financial Stock Price Today   CVBF Live Ticker - Investing.com|2.92B|2920000000|21.52|597,453|9.63%|18.72-25|21.36-21.61|21.33|135521535|0.45|13.62|232.9M|232900000|1.58|0.72|3.35%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-20|Oct 20, 2021|09/2021|0.37|0.365|113.78M|117.98M|2021-07-21|Jul 21, 2021|06/2021|0.38|0.3486|116.22M|114.37M|2021-04-21|Apr 21, 2021|03/2021|0.47|0.3614|117.15M|117.02M|2021-01-27|Jan 27, 2021|12/2020|0.37|0.3429|118.78M|114.87M|2020-10-21|Oct 21, 2020|09/2020|0.35|0.3333|116.48M|119.7M|2020-07-22|Jul 22, 2020|06/2020|0.31|0.27|116.72M|113.84M|2020-04-22|Apr 22, 2020|03/2020|0.27|0.31|113.95M|115.68M|2020-01-22|Jan 22, 2020|12/2019|0.37|0.36|119.66M|119.51M
2021-12-25 15:10:32|02369|20134|/equities/american-equity-holdings|R2000VALUE||USD|Financial|Insurance|United States|US0256762065|656|American Equity Inv. Life Stock Price Today   AEL Live Ticker - Investing.com|3.57B|3570000000|38.56|322,078|40.07%|26.21-38.94|38.26-38.94|38.3|92513517|1.19|10.74|3.61B|3610000000|3.59|0.34|0.99%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.85|0.7644|613.26M|583.43M|2021-08-05|Aug 05, 2021|06/2021|0.98|0.5028|577.67M|566.48M|2021-05-05|May 05, 2021|03/2021|0.43|0.5944|570.49M|555.19M|2021-02-17|Feb 17, 2021|12/2020|0.77|0.9728|597.97M|809.91M|2020-10-29|Oct 29, 2020|09/2020|-2.72|1.03|616.02M|549.92M|2020-08-05|Aug 05, 2020|06/2020|1.01|1.16|618.17M|592.55M|2020-05-06|May 06, 2020|03/2020|1.67|1.15|640.53M|651.19M|2020-02-12|Feb 12, 2020|12/2019|1.37|1.04|647.4M|659.62M
2021-12-25 15:10:36|02370|16308|/equities/hub-group|R2000VALUE||USD|Industrials|Air Freight &amp; Logistics|United States|US4433201062|5000|Hub Group Stock Price Today   HUBG Live Ticker - Investing.com|2.79B|2790000000|80.65|161,452|42.44%|52.35-86.99|80.05-81.69|80.26|34630305|0.97|24.89|3.93B|3930000000|3.24|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.28|1.1|1.08B|1.09B|2021-07-29|Jul 29, 2021|06/2021|0.78|0.6981|981.32M|972.06M|2021-05-05|May 05, 2021|03/2021|0.51|0.4467|919.55M|936.86M|2021-02-04|Feb 04, 2021|12/2020|0.67|0.6657|952.73M|927.7M|2020-10-29|Oct 29, 2020|09/2020|0.74|0.6306|924.81M|880.44M|2020-07-30|Jul 30, 2020|06/2020|0.39|0.23|779.24M|782.42M|2020-04-30|Apr 30, 2020|03/2020|0.47|0.6|838.86M|872.91M|2020-02-06|Feb 06, 2020|12/2019|0.84|0.83|900.68M|930.88M
2021-12-25 15:10:41|02371|17430|/equities/united-community-banks|R2000VALUE||USD|Financial|Banks|United States|US90984P3038|2480|United Community Banks Stock Price Today   UCBI Live Ticker - Investing.com|3.07B|3070000000|34.37|519,533|19.71%|26.97-37.24|34.06-34.57|33.87|89293000|1.15|11.19|369.42M|369420000|3.07|0.80|2.36%|Jan 25, 2022|2022-01-25||||||||||31|2021-10-19|Oct 19, 2021|09/2021|0.83|0.6614|192.17M|172.72M|2021-07-20|Jul 20, 2021|06/2021|0.79|0.665|187.81M|169.9M|2021-04-20|Apr 20, 2021|03/2021|0.83|0.6475|189.05M|179.05M|2021-01-19|Jan 19, 2021|12/2020|0.68|0.5975|186.77M|180.26M|2020-10-20|Oct 20, 2020|09/2020|0.55|0.3438|177.14M|167.61M|2020-07-21|Jul 21, 2020|06/2020|0.32|0.3|149.54M|142.23M|2020-04-21|Apr 21, 2020|03/2020|0.41|0.47|144.42M|141.5M|2020-01-21|Jan 21, 2020|12/2019|0.61|0.58|143.32M|145.29M
2021-12-25 15:10:44|02372|29733|/equities/whiting-petroleum-corp|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US9663875089|405|Whiting Petroleum Stock Price Today   WLL Live Ticker - Investing.com|2.51B|2510000000|64.13|495,700|146.65%|19.75-71.61|63.09-64.55|63.77|39133637|3.84|18.98|1.27B|1270000000|3.37|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|3.57|3.06|401.04M|297.47M|2021-08-04|Aug 04, 2021|06/2021|3.01|2.24|285.8M|263.27M|2021-05-05|May 05, 2021|03/2021|2.79|1.63|307.39M|231.98M|2021-02-24|Feb 24, 2021|12/2020|1.46|-0.0727|212.27M|196.46M|2020-11-05|Nov 05, 2020|09/2020|-0.34|-0.3371|183.64M|192.98M|2020-09-02|Sep 02, 2020|06/2020|-1.75|-3.01|92M|99.75M|2020-06-03|Jun 03, 2020|03/2020|-1.22|-0.82|262.3M|270.68M|2020-02-27|Feb 27, 2020|12/2019|-0.22|-0.39|380.6M|372.35M
2021-12-25 15:10:48|02373|16846|/equities/otter-tail-corp|R2000VALUE||USD|Utilities|Electric Utilities|United States|US6896481032|2074|Otter Tail Stock Price Today   OTTR Live Ticker - Investing.com|2.86B|2860000000|68.87|122,881|63.24%|39.35-71.51|68.74-69.85|69.11|41539984|0.41|20.00|1.09B|1090000000|3.44|1.56|2.33%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.26|1.13|316.29M|317.67M|2021-08-02|Aug 02, 2021|06/2021|1.01|0.5368|285.61M|224.12M|2021-05-03|May 03, 2021|03/2021|0.73|0.6675|261.71M|246.63M|2021-02-15|Feb 15, 2021|12/2020|0.45|0.4548|226.85M|226.59M|2020-11-02|Nov 02, 2020|09/2020|0.87|0.6548|235.76M|230.43M|2020-08-03|Aug 03, 2020|06/2020|0.42|0.32|192.76M|204.93M|2020-05-06|May 06, 2020|03/2020|0.6|0.67|234.75M|250.34M|2020-02-17|Feb 17, 2020|12/2019|0.51|0.51|215.68M|233.03M
2021-12-25 15:10:51|02374|6455|/equities/rambus-inc|R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US7509171069|623|Rambus Stock Price Today   RMBS Live Ticker - Investing.com|3.17B|3170000000|28.96|859,469|65.49%|17.07-29.6|28.87-29.2|29.1|109364769|0.99|1,073.39|302.01M|302010000|0.03|N/A|N/A|Jan 31, 2022|2022-01-31||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.1106|0.33|114.3M|113M|2021-08-02|Aug 02, 2021|06/2021|0.1798|0.31|108.2M|107M|2021-05-03|May 03, 2021|03/2021|0.0911|0.2775|105M|103.13M|2021-02-01|Feb 01, 2021|12/2020|-0.0268|0.25|98.4M|96.99M|2020-11-02|Nov 02, 2020|09/2020|-0.0491|-0.06|103.41M|103M|2020-08-03|Aug 03, 2020|06/2020|0.0066|-0.06|103.62M|100.88M|2020-05-04|May 04, 2020|03/2020|-0.1383|-0.12|111.4M|99.5M|2020-01-27|Jan 27, 2020|12/2019|-0.0171|0.25|104.3M|98.03M
2021-12-25 15:10:54|02375|1097712|/equities/arcosa|R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US0396531008|6410|Arcosa Inc Stock Price Today   ACA Live Ticker - Investing.com|2.51B|2510000000|51.89|209,985|-4.4%|47.65-68.46|51.83-52.57|51.73|48329679|-|35.64|1.97B|1970000000|1.46|0.20|0.39%|Mar 02, 2022|2022-03-02||||||||||17|2021-11-03|Nov 03, 2021|09/2021|0.57|0.4957|559.1M|516.5M|2021-08-04|Aug 04, 2021|06/2021|0.6|0.5725|515.1M|491.65M|2021-04-29|Apr 29, 2021|03/2021|0.35|0.21|440.4M|436.03M|2021-02-24|Feb 24, 2021|12/2020|0.33|0.415|458.9M|463.6M|2020-10-28|Oct 28, 2020|09/2020|0.68|0.65|490M|503.22M|2020-07-30|Jul 30, 2020|06/2020|0.73|0.6|498.5M|487.7M|2020-04-28|Apr 28, 2020|03/2020|0.71|0.51|488.2M|479.22M|2020-02-26|Feb 26, 2020|12/2019|0.43|0.42|446.9M|465.93M
2021-12-25 15:10:57|02376|16961|/equities/primo-water-corp|R2000VALUE||USD|Consumer Staples|Beverages|United States|CA74167P1080|8880|Primo Water Stock Price Today   PRMW Live Ticker - Investing.com|2.81B|2810000000|17.47|811,609|9.19%|14.2-20.12|17.32-17.51|17.38|160098727|1.3|-|2.06B|2060000000|-0.13|0.24|1.48%|Feb 24, 2022|2022-02-24||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.22|0.2313|550.8M|552.55M|2021-08-05|Aug 05, 2021|06/2021|0.17|0.1109|526.1M|504.58M|2021-05-06|May 06, 2021|03/2021|0.06|0.0229|478.4M|477.01M|2021-02-25|Feb 25, 2021|12/2020|0.14|0.0962|505M|490.03M|2020-11-05|Nov 05, 2020|09/2020|0.24|0.1384|517.5M|497.36M|2020-08-06|Aug 06, 2020|06/2020|0.08|0.02|456.8M|440.91M|2020-05-07|May 07, 2020|03/2020|0.02|-0.03|474.2M|467.71M|2020-02-20|Feb 20, 2020|12/2019|0.05|0.07|600.2M|607.33M
2021-12-25 15:11:01|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US45378A1060|444|Independence Realty Trust Inc Stock Price Today   IRT Live Ticker - Investing.com|5.36B|5360000000|23.55|1,207,539|73.42%|13.01-25.86|23.15-23.83|23.49|227661033|0.92|81.87|227.79M|227790000|0.29|0.48|2.04%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-27|Oct 27, 2021|09/2021|0.11|0.0702|60.59M|58.87M|2021-07-26|Jul 26, 2021|06/2021|0.03|0.0281|57.29M|55.65M|2021-04-28|Apr 28, 2021|03/2021|0.01|0.0211|54.81M|54.24M|2021-02-10|Feb 10, 2021|12/2020|0.14|0.0645|53.92M|54.1M|2020-10-28|Oct 28, 2020|09/2020|0.01|0.018|54M|52.1M|2020-07-29|Jul 29, 2020|06/2020|0.01|0.02|52.09M|51.5M|2020-05-06|May 06, 2020|03/2020|0.00|0.03|51.16M|52.09M|2020-02-12|Feb 12, 2020|12/2019|0.26|0.16|51.25M|52.04M
2021-12-25 15:11:05|02378|961754|/equities/gores-holdings-inc|R2000VALUE||USD|Consumer Staples|Food Products|United States|US44109J1060|3000|Hostess Brands Inc Stock Price Today   TWNK Live Ticker - Investing.com|2.77B|2770000000|20.00|1,747,343|41.54%|13.66-20.22|19.74-20.21|19.83|138377187|0.72|25.72|1.1B|1100000000|0.78|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-09|Nov 09, 2021|09/2021|0.21|0.1987|287.97M|280.83M|2021-08-04|Aug 04, 2021|06/2021|0.23|0.2151|291.49M|274.92M|2021-05-17|May 17, 2021|03/2021|0.2|0.1917|265.42M|257.57M|2021-02-24|Feb 24, 2021|12/2020|0.21|0.1984|256.04M|251.94M|2020-11-05|Nov 05, 2020|09/2020|0.19|0.1724|260.86M|252.94M|2020-08-05|Aug 05, 2020|06/2020|0.22|0.15|256.23M|253.74M|2020-05-08|May 08, 2020|03/2020|0.14|0.13|243.49M|227.42M|2020-02-26|Feb 26, 2020|12/2019|0.16|0.16|216.67M|215.28M
2021-12-25 15:11:10|02379|21151|/equities/brady-corp|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US1046741062|5700|Brady Stock Price Today   BRC Live Ticker - Investing.com|2.79B|2790000000|53.80|173,027|8.25%|44.92-61.76|53.6-54.33|53.72|51831289|0.81|21.50|1.19B|1190000000|2.5|0.90|1.67%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-18|Nov 18, 2021|10/2021|0.72|0.765|321.48M|316.04M|2021-09-02|Sep 02, 2021|07/2021|0.7|0.705|306.13M|301.71M|2021-05-20|May 20, 2021|04/2021|0.71|0.665|295.5M|277.48M|2021-02-18|Feb 18, 2021|01/2021|0.59|0.6075|265.84M|270.17M|2020-11-19|Nov 19, 2020|10/2020|0.64|0.5733|277.23M|270.52M|2020-09-16|Sep 16, 2020|07/2020|0.53|0.52|251.74M|249.47M|2020-05-21|May 21, 2020|04/2020|0.26|0.48|265.94M|251.25M|2020-02-20|Feb 20, 2020|01/2020|0.62|0.57|276.67M|282.01M
2021-12-25 15:11:13|02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US3379307057|5461|Flagstar Bancorp Stock Price Today   FBC Live Ticker - Investing.com|2.49B|2490000000|47.04|425,385|14.06%|39.31-56.77|46.87-47.43|46.84|52863598|1.56|4.20|925M|925000000|11.21|0.24|0.51%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.94|1.85|461M|420.2M|2021-07-28|Jul 28, 2021|06/2021|2.73|1.93|435M|437.7M|2021-04-26|Apr 26, 2021|03/2021|3.31|2.63|513M|490.5M|2021-01-21|Jan 21, 2021|12/2020|2.83|2.36|526M|499.05M|2020-10-21|Oct 21, 2020|09/2020|3.88|2.32|632M|522.67M|2020-07-28|Jul 28, 2020|06/2020|2.03|1.38|546M|392.28M|2020-04-28|Apr 28, 2020|03/2020|0.8|0.77|305M|304.08M|2020-01-28|Jan 28, 2020|12/2019|1|0.95|314M|305.65M
2021-12-25 15:11:16|02381|17575|/equities/wsfs-financial-corp|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US9293281021|1838|WSFS Stock Price Today   WSFS Live Ticker - Investing.com|2.4B|2400000000|50.46|298,179|13.16%|40.64-56.08|50.2-51.19|50.29|47567898|1.15|8.83|313.98M|313980000|5.71|0.52|1.04%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.19|0.878|147.93M|149.96M|2021-07-22|Jul 22, 2021|06/2021|2|0.885|150.51M|154.96M|2021-04-22|Apr 22, 2021|03/2021|1.39|0.85|161.68M|155.85M|2021-01-25|Jan 25, 2021|12/2020|1.16|0.908|166.48M|158M|2020-10-22|Oct 22, 2020|09/2020|1|0.716|158.79M|150.7M|2020-07-23|Jul 23, 2020|06/2020|-0.46|0.45|154.18M|145.18M|2020-04-27|Apr 27, 2020|03/2020|0.23|0.69|155.64M|151.14M|2020-01-21|Jan 21, 2020|12/2019|0.96|0.9|159.08M|155.67M
2021-12-25 15:11:19|02382|17546|/equities/washington-federa|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US9388241096|2082|Washington Federal Stock Price Today   WAFD Live Ticker - Investing.com|2.15B|2150000000|32.96|358,331|28.95%|25.13-36.84|32.96-33.31|32.78|65223713|0.85|13.70|329.25M|329250000|2.41|0.92|2.80%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-14|Oct 14, 2021|09/2021|0.72|0.63|281.54M|143.9M|2021-07-13|Jul 13, 2021|06/2021|0.61|0.5133|141.82M|136.97M|2021-04-13|Apr 13, 2021|03/2021|0.56|0.4867|138.51M|134.43M|2021-01-15|Jan 15, 2021|12/2020|0.51|0.42|125.97M|125.87M|2020-10-14|Oct 14, 2020|09/2020|0.45|0.4167|125.9M|133.37M|2020-07-22|Jul 22, 2020|06/2020|0.46|0.38|130.65M|132.67M|2020-04-21|Apr 21, 2020|03/2020|0.49|0.52|133.85M|131.72M|2020-01-15|Jan 15, 2020|12/2019|0.84|0.59|134.49M|133.23M
2021-12-25 15:11:22|02383|17110|/equities/sanmina-sci-corp|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US8010561020|32000|Sanmina Stock Price Today   SANM Live Ticker - Investing.com|2.61B|2610000000|40.59|310,442|25.51%|30.59-43.63|40.09-41.07|40.01|64376752|1.06|10.13|6.76B|6760000000|4.01|N/A|N/A|Jan 31, 2022|2022-01-31||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.95|0.992|1.64B|1.7B|2021-08-02|Aug 02, 2021|06/2021|0.99|0.911|1.66B|1.73B|2021-05-03|May 03, 2021|03/2021|1.01|0.8349|1.7B|1.71B|2021-02-02|Feb 02, 2021|12/2020|1.02|0.8144|1.76B|1.77B|2020-11-10|Nov 10, 2020|09/2020|1.1|0.7753|1.87B|1.79B|2020-07-29|Jul 29, 2020|06/2020|0.86|0.35|1.65B|1.56B|2020-04-27|Apr 27, 2020|03/2020|0.32|0.55|1.59B|1.62B|2020-01-27|Jan 27, 2020|12/2019|0.79|0.69|1.84B|1.77B
2021-12-25 15:11:26|02384|945656|/equities/vista-outdoor-inc|R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US9283771007|5900|Vista Outdoor Inc Stock Price Today   VSTO Live Ticker - Investing.com|2.36B|2360000000|41.15|560,448|59.68%|23.22-48.75|40.81-41.4|40.98|57296059|0.37|6.35|2.61B|2610000000|6.48|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||27|2021-11-04|Nov 04, 2021|09/2021|2.41|1.78|778.46M|722.57M|2021-07-29|Jul 29, 2021|06/2021|1.74|0.897|662.91M|613.78M|2021-05-06|May 06, 2021|03/2021|1.02|0.67|596.52M|532.74M|2021-02-04|Feb 04, 2021|12/2020|1.03|0.658|574.68M|525.94M|2020-11-05|Nov 05, 2020|09/2020|1.1|0.6425|575.18M|506.39M|2020-08-06|Aug 06, 2020|06/2020|0.51|-0.12|479.14M|405.82M|2020-05-07|May 07, 2020|03/2020|0.11|0.06|426.31M|454.89M|2020-02-06|Feb 06, 2020|12/2019|0.21|0.13|424.77M|419.47M
2021-12-25 15:11:30|02385|20897|/equities/rlj-lodging-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US74965L1017|77|RLJ Lodging Stock Price Today   RLJ Live Ticker - Investing.com|2.31B|2310000000|14.04|1,562,323|-2.02%|11.92-17.51|13.93-14.19|13.96|164871028|2|-|638.65M|638650000|-2.38|0.04|0.28%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.94|-0.1611|233.77M|231.67M|2021-08-05|Aug 05, 2021|06/2021|-0.35|-0.3129|194.3M|185.25M|2021-05-05|May 05, 2021|03/2021|-0.51|-0.5129|119.6M|116.74M|2021-02-25|Feb 25, 2021|12/2020|-0.57|-0.6378|91.08M|99.64M|2020-11-04|Nov 04, 2020|09/2020|-1.1|-0.6732|83.93M|88.22M|2020-08-06|Aug 06, 2020|06/2020|-0.7399|-0.71|32.59M|37.69M|2020-05-12|May 12, 2020|03/2020|-0.2099|-0.08|265.48M|260M|2020-02-25|Feb 25, 2020|12/2019|0.1726|0.08|347.07M|341.39M
2021-12-25 15:11:35|02386|16690|/equities/myriad-genetics|R2000VALUE||USD|Healthcare|Biotechnology|United States|US62855J1043|2700|Myriad Stock Price Today   MYGN Live Ticker - Investing.com|2.18B|2180000000|27.29|495,390|48.32%|17.58-36.95|26.52-27.64|27.03|79854649|1.58|-|829.6M|829600000|-0.79|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.02|-0.0311|167.3M|165.04M|2021-08-03|Aug 03, 2021|06/2021|0.12|-0.0944|189.4M|162.54M|2021-05-03|May 03, 2021|03/2021|-0.06|-0.1513|173.1M|154.42M|2021-02-09|Feb 09, 2021|12/2020|-0.59|-0.12|154.6M|150.39M|2020-11-09|Nov 09, 2020|09/2019|0.08|0.31|186.3M|202.32M|2020-11-09|Nov 09, 2020|09/2020|-0.15|-0.2975|145.2M|135.26M|2020-08-13|Aug 13, 2020|06/2020|-0.31|-0.47|93.2M|93.89M|2020-05-05|May 05, 2020|03/2020|-0.08|0.01|164M|167.38M
2021-12-25 15:11:38|02387|13985|/equities/mantech-international|R2000VALUE||USD|Industrials|Professional Services|United States|US5645631046|9400|ManTech Stock Price Today   MANT Live Ticker - Investing.com|2.91B|2910000000|71.52|152,678|-14.15%|66.91-101.35|69.79-71.75|70.12|40739102|0.79|21.03|2.56B|2560000000|3.4|1.52|2.17%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.01|0.8457|637.8M|674.88M|2021-08-03|Aug 03, 2021|06/2021|0.99|0.8713|648.58M|664.43M|2021-05-04|May 04, 2021|03/2021|0.88|0.8319|633.22M|649.34M|2021-02-17|Feb 17, 2021|12/2020|0.89|0.705|638.78M|628.52M|2020-11-05|Nov 05, 2020|09/2020|0.73|0.668|636.2M|619.66M|2020-07-29|Jul 29, 2020|06/2020|0.74|0.54|632.5M|569.7M|2020-04-29|Apr 29, 2020|03/2020|0.71|0.65|610.9M|572.29M|2020-02-19|Feb 19, 2020|12/2019|1|0.6|604.41M|582.72M
2021-12-25 15:11:43|02388|20456|/equities/minerals-technologies-inc|R2000VALUE||USD|Materials|Chemicals|United States|US6031581068|3566|Minerals Technologies Stock Price Today   MTX Live Ticker - Investing.com|2.39B|2390000000|71.75|137,517|16.89%|60.8-88.62|71.67-73.12|72.09|33293026|1.42|15.82|1.81B|1810000000|4.54|0.20|0.30%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.3|1.24|473.2M|473.24M|2021-07-29|Jul 29, 2021|06/2021|1.29|1.25|455.6M|458.7M|2021-05-06|May 06, 2021|03/2021|1.17|1.05|452.6M|425.63M|2021-02-04|Feb 04, 2021|12/2020|1.08|0.9135|431.8M|387.2M|2020-10-29|Oct 29, 2020|09/2020|0.92|0.872|388.3M|386.2M|2020-07-30|Jul 30, 2020|06/2020|0.85|0.76|357.2M|394.07M|2020-04-30|Apr 30, 2020|03/2020|1.13|0.95|417.5M|427.83M|2020-01-30|Jan 30, 2020|12/2019|0.95|0.91|440.2M|435.4M
2021-12-25 15:11:46|02389|20300|/equities/national-health-investors-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US63633D1046|20|National Health Investors Stock Price Today   NHI Live Ticker - Investing.com|2.57B|2570000000|56.00|315,890|-19.67%|50.88-78.56|55.71-56.25|56.07|45850599|0.97|17.87|310.29M|310290000|3.13|3.60|6.43%|Feb 18, 2022|2022-02-18||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.67|0.865|67.04M|68.95M|2021-08-09|Aug 09, 2021|06/2021|0.85|0.89|68.35M|71.59M|2021-05-10|May 10, 2021|03/2021|0.78|0.89|74.75M|78.01M|2021-02-22|Feb 22, 2021|12/2020|0.83|1.01|74.94M|77.6M|2020-11-09|Nov 09, 2020|09/2020|0.95|0.895|77.82M|75.04M|2020-08-10|Aug 10, 2020|06/2020|0.99|1.01|77.92M|78.19M|2020-05-11|May 11, 2020|03/2020|1.37|0.96|76.53M|77.68M|2020-02-19|Feb 19, 2020|12/2019|0.95|0.95|75.4M|75.37M
2021-12-25 15:11:49|02390|20381|/equities/south-jersey-industries-inc|R2000VALUE||USD|Utilities|Gas Utilities|United States|US8385181081|1167|South Jersey Industries Stock Price Today   SJI Live Ticker - Investing.com|2.65B|2650000000|25.80|1,211,643|19.61%|20.75-29.24|25.75-25.98|25.75|102571850|0.92|30.54|1.84B|1840000000|0.84|1.24|4.96%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.173|365.63M|287.62M|2021-08-04|Aug 04, 2021|06/2021|0.02|-0.0002|311.83M|275.84M|2021-05-05|May 05, 2021|03/2021|1.26|1.2|674.3M|550.75M|2021-02-24|Feb 24, 2021|12/2020|0.62|0.5372|485.76M|460.35M|2020-11-04|Nov 04, 2020|09/2020|-0.06|-0.2333|261.55M|261.28M|2020-08-05|Aug 05, 2020|06/2020|-0.01|-0.06|259.96M|267.06M|2020-05-06|May 06, 2020|03/2020|1.15|1.11|534.11M|598.28M|2020-02-27|Feb 27, 2020|12/2019|0.47|0.46|463.2M|508.57M
2021-12-25 15:11:53|02391|20761|/equities/john-wiley---sons-a|R2000VALUE||USD|Communication Services|Media|United States|US9682232064|7400|John Wiley&amp;Sons Stock Price Today   JWa Live Ticker - Investing.com|3.09B|3090000000|55.43|261,783|22.5%|44.74-66.04|55.07-55.74|54.71|55698279|0.75|23.51|2.04B|2040000000|2.36|1.38|2.49%|Mar 03, 2022|2022-03-03||||||||||33|2021-12-07|Dec 07, 2021|10/2021|1.29|1.15|533M|515.5M|2021-09-02|Sep 02, 2021|07/2021|0.54|0.395|488.39M|468.45M|2021-06-10|Jun 10, 2021|04/2021|0.84|0.605|536.25M|499.85M|2021-03-04|Mar 04, 2021|01/2021|0.68|0.685|482.91M|471.45M|2020-12-08|Dec 08, 2020|10/2020|1|0.64|491M|461.3M|2020-09-03|Sep 03, 2020|07/2020|0.42|0.1|431.33M|415.15M|2020-06-11|Jun 11, 2020|04/2020|0.66|0.43|474.62M|453.49M|2020-03-04|Mar 04, 2020|01/2020|0.68|0.51|467.13M|461.11M
2021-12-25 15:11:56|02392|15304|/equities/atlas-air-worldwide|R2000VALUE||USD|Industrials|Air Freight &amp; Logistics|United States|US0491642056|4061|Atlas Air Stock Price Today   AAWW Live Ticker - Investing.com|2.67B|2670000000|91.95|525,796|63.79%|50.27-95|91.74-93.16|91.42|29028291|1.12|5.39|3.8B|3800000000|17.07|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|4.88|4.3|1.02B|999.46M|2021-08-05|Aug 05, 2021|06/2021|4.1|3.37|990.43M|959.1M|2021-05-05|May 05, 2021|03/2021|2.45|1.78|861.3M|822.68M|2021-02-18|Feb 18, 2021|12/2020|4.83|3.52|932.48M|878.42M|2020-11-05|Nov 05, 2020|09/2020|2.84|2.4|809.89M|797.2M|2020-08-06|Aug 06, 2020|06/2020|4.71|2.13|825.25M|754.55M|2020-05-07|May 07, 2020|03/2020|1.15|0.05|643.5M|627.68M|2020-02-20|Feb 20, 2020|12/2019|3.8|2.94|747.05M|766.98M
2021-12-25 15:12:00|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US29089Q1058|2200|Emergent Biosolutions Stock Price Today   EBS Live Ticker - Investing.com|2.45B|2450000000|45.52|939,255|-51.49%|29.88-127.2|43.59-45.56|44.69|53798664|0.94|10.93|1.65B|1650000000|4.16|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.36|2.35|329M|486.84M|2021-07-29|Jul 29, 2021|06/2021|0.33|1.45|397.5M|398.93M|2021-04-29|Apr 29, 2021|03/2021|1.53|1.15|343M|358.41M|2021-02-18|Feb 18, 2021|12/2020|3.67|3.19|583M|573.21M|2020-11-05|Nov 05, 2020|09/2020|2.19|2.12|385.2M|437.89M|2020-07-30|Jul 30, 2020|06/2020|1.98|0.68|394.7M|294.72M|2020-04-30|Apr 30, 2020|03/2020|0.01|0.01|192.5M|198.89M|2020-02-20|Feb 20, 2020|12/2019|1.57|1.73|360.4M|357.41M
2021-12-25 15:12:04|02394|16322|/equities/international-ban|R2000VALUE||USD|Financial|Banks|United States|US4590441030|2355|International Bancshares Stock Price Today   IBOC Live Ticker - Investing.com|2.62B|2620000000|41.30|201,778|9.38%|35.75-53.06|40.68-41.81|41.31|63367206|1.21|10.67|344.29M|344290000|3.87|1.10|2.91%|Feb 24, 2022|2022-02-24||||||||||31|2021-11-10|Nov 10, 2021|09/2021|0.86|--|148.4M|--|2021-08-05|Aug 05, 2021|06/2021|1.45|--|195.9M|--|2021-05-06|May 06, 2021|03/2021|0.8|--|134.1M|--|2021-03-04|Mar 04, 2021|12/2020|0.76|--|138.5M|--|2020-11-05|Nov 05, 2020|09/2020|0.67|--|140.1M|--|2020-08-06|Aug 06, 2020|06/2020|0.65|--|147.2M|--|2020-05-07|May 07, 2020|03/2020|0.53|--|151.7M|--|2020-02-27|Feb 27, 2020|12/2019|0.79|--|158.9M|--
2021-12-25 15:12:07|02395|16127|/equities/first-merchants-corp|R2000VALUE||USD|Financial|Banks|United States|US3208171096|1907|First Merchants Stock Price Today   FRME Live Ticker - Investing.com|2.22B|2220000000|41.19|168,227|11.81%|33.98-50.65|40.08-41.7|40.97|53917147|1.22|10.98|286.21M|286210000|3.75|1.16|2.89%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.98|0.9133|133.22M|133.82M|2021-07-26|Jul 26, 2021|06/2021|1.03|0.915|135.15M|131.79M|2021-04-22|Apr 22, 2021|03/2021|0.91|0.7783|124.52M|129.9M|2021-01-28|Jan 28, 2021|12/2020|0.83|0.6617|129.79M|123.39M|2020-10-28|Oct 28, 2020|09/2020|0.67|0.6267|119.08M|121.94M|2020-07-23|Jul 23, 2020|06/2020|0.62|0.47|119.5M|120.28M|2020-04-23|Apr 23, 2020|03/2020|0.62|0.61|123.68M|120.96M|2020-01-30|Jan 30, 2020|12/2019|0.87|0.83|121.83M|122.7M
2021-12-25 15:12:10|02396|15309|/equities/arkansas-best-corp|R2000VALUE||USD|Industrials|Road &amp; Rail|United States|US03937C1053|13000|ArcBest Corp Stock Price Today   ARCB Live Ticker - Investing.com|2.85B|2850000000|111.64|418,168|157.89%|42.4-116.79|108.33-113.71|107.97|25568342|1.53|17.43|3.61B|3610000000|6.41|0.32|0.31%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-02|Nov 02, 2021|09/2021|2.59|2.46|1.02B|1.01B|2021-08-02|Aug 02, 2021|06/2021|1.97|1.63|948.97M|923.45M|2021-05-04|May 04, 2021|03/2021|1.01|0.5924|829.21M|813.61M|2021-02-02|Feb 02, 2021|12/2020|0.97|0.9242|816.41M|802.11M|2020-11-03|Nov 03, 2020|09/2020|1.22|0.7907|794.98M|771.38M|2020-07-29|Jul 29, 2020|06/2020|0.67|0.00|627.37M|642.48M|2020-05-05|May 05, 2020|03/2020|0.36|-0.15|701.4M|706.02M|2020-01-30|Jan 30, 2020|12/2019|0.56|0.42|717.42M|721.13M
2021-12-25 15:12:14|02397|17114|/equities/sandy-spring-banc|R2000VALUE||USD|Financial|Banks|United States|US8003631038|1128|Sandy Spring Stock Price Today   SASR Live Ticker - Investing.com|2.17B|2170000000|47.57|183,714|47.73%|31.25-51.31|46.06-48.13|47.55|45619373|1.07|9.18|419.72M|419720000|5.18|1.28|2.65%|Jan 20, 2022|2022-01-20||||||||||32|2021-10-21|Oct 21, 2021|09/2021|1.2|1.1|131.88M|131.43M|2021-07-22|Jul 22, 2021|06/2021|1.19|1.18|135.16M|134.58M|2021-04-22|Apr 22, 2021|03/2021|1.58|1.02|134.39M|130.62M|2021-01-21|Jan 21, 2021|12/2020|1.19|0.915|133.08M|123.83M|2020-10-22|Oct 22, 2020|09/2020|0.94|0.71|127.47M|120.74M|2020-07-23|Jul 23, 2020|06/2020|-0.31|0.18|125.55M|110.4M|2020-04-23|Apr 23, 2020|03/2020|0.28|0.65|83.44M|84.8M|2020-01-23|Jan 23, 2020|12/2019|0.8|0.8|85.9M|84.54M
2021-12-25 15:12:18|02398|8154|/equities/washington-post-co.|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US3846371041|13747|Washington Post Stock Price Today   GHC Live Ticker - Investing.com|2.9B|2900000000|585.52|15,919|11.72%|516.58-685|575.21-587.86|582.93|4952666|1.11|5.81|3.82B|3820000000|100.71|6.04|1.05%|Feb 25, 2022|2022-02-25||||||||||34|2021-11-03|Nov 03, 2021|09/2021|7.9|9.15|809.44M|834.8M|2021-08-04|Aug 04, 2021|06/2021|22.99|9.92|801.15M|743.1M|2021-05-05|May 05, 2021|03/2021|11.05|3.95|712.5M|741.8M|2021-02-24|Feb 24, 2021|12/2020|11.38|8.87|787M|731.70M|2020-11-04|Nov 04, 2020|09/2020|15.22|1.15|717M|610.30M|2020-08-05|Aug 05, 2020|06/2020|3.6|-0.83|652.9M|604.90M|2020-05-05|May 05, 2020|03/2020|1.49|6.44|732.3M|708.90M|2020-02-26|Feb 26, 2020|12/2019|9.13|7.83|763.5M|745.20M
2021-12-25 15:12:21|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE||USD|Financial|Banks|United States|US4327481010|4925|Hilltop Stock Price Today   HTH Live Ticker - Investing.com|2.74B|2740000000|34.65|368,461|26.88%|26.73-39.6|34.23-34.9|34.38|78960605|1.09|6.77|967.84M|967840000|5.12|0.48|1.40%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.15|0.816|473.04M|424.52M|2021-07-22|Jul 22, 2021|06/2021|1.21|1.01|447.82M|473.92M|2021-04-22|Apr 22, 2021|03/2021|1.46|1.01|523.27M|472.07M|2021-01-28|Jan 28, 2021|12/2020|1.3|1.14|555.3M|519.34M|2020-10-22|Oct 22, 2020|09/2020|1.69|0.9775|604.61M|487.22M|2020-07-30|Jul 30, 2020|06/2020|1.08|0.49|572.68M|395.86M|2020-04-30|Apr 30, 2020|03/2020|0.51|0.39|382.05M|380.09M|2020-01-30|Jan 30, 2020|12/2019|0.54|0.54|410.56M|404.12M
2021-12-25 15:12:24|02400|41181|/equities/constellium-nv|R2000VALUE||USD|Materials|Metals &amp; Mining|United States|FR0013467479|10900|Constellium Nv Stock Price Today   CSTM Live Ticker - Investing.com|2.55B|2550000000|18.00|859,127|32.06%|11.92-21.59|17.72-18.08|17.7|141677366|2.49|8.47|6.44B|6440000000|2.13|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.2119|1.59B|1.45B|2021-07-28|Jul 28, 2021|06/2021|0.73|0.1842|1.52B|1.41B|2021-04-28|Apr 28, 2021|03/2021|0.32|0.0784|1.34B|1.31B|2021-02-25|Feb 25, 2021|12/2020|0.17|0.0118|1.24B|1.21B|2020-10-27|Oct 27, 2020|09/2020|0.13|-0.0487|1.17B|1.17B|2020-07-22|Jul 22, 2020|06/2020|-0.24|-0.17|1.03B|1.07B|2020-04-29|Apr 29, 2020|03/2020|-0.22|0.21|1.44B|1,464M|2020-02-20|Feb 20, 2020|12/2019|0.14|0.07|1.37B|1,366M
2021-12-25 15:12:27|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE||USD|Utilities|Gas Utilities|United States|US1653031088|947|Chesapeake Utilities Stock Price Today   CPK Live Ticker - Investing.com|2.5B|2500000000|141.73|49,327|32.38%|99.64-143.16|140.16-142|141.31|17604196|0.5|30.21|546.64M|546640000|4.69|1.92|1.41%|Mar 02, 2022|2022-03-02||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.71|0.5957|107.34M|113.53M|2021-08-04|Aug 04, 2021|06/2021|0.78|0.6683|111.08M|106.23M|2021-05-04|May 04, 2021|03/2021|1.96|1.84|191.19M|183.63M|2021-02-24|Feb 24, 2021|12/2020|1.24|1.15|137.04M|160.4M|2020-11-04|Nov 04, 2020|09/2020|0.56|0.4917|101.42M|112.8M|2020-08-05|Aug 05, 2020|06/2020|0.64|0.62|97.05M|124.67M|2020-05-06|May 06, 2020|03/2020|1.77|1.78|152.71M|203.07M|2020-02-26|Feb 26, 2020|12/2019|1.04|1.13|131.97M|215.73M
2021-12-25 15:12:30|02402|20520|/equities/brandywine-realty-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US1053682035|341|Brandywine Stock Price Today   BDN Live Ticker - Investing.com|2.32B|2320000000|13.52|1,490,642|14.97%|10.63-15.16|13.46-13.6|13.46|171950240|1.13|88.08|488.11M|488110000|0.15|0.76|5.62%|Feb 02, 2022|2022-02-02||||||||||28|2021-10-25|Oct 25, 2021|09/2021|0.01|0.0223|112.16M|114.88M|2021-07-26|Jul 26, 2021|06/2021|-0.0008|0.0158|111.24M|113.93M|2021-04-21|Apr 21, 2021|03/2021|0.04|0.0239|113.48M|118.99M|2021-02-02|Feb 02, 2021|12/2020|0.11|0.04|120.84M|125.04M|2020-10-21|Oct 21, 2020|09/2020|1.6|1.6|121.28M|128.35M|2020-07-22|Jul 22, 2020|06/2020|0.02|0.02|132.18M|137.14M|2020-04-22|Apr 22, 2020|03/2020|0.04|0.03|139.2M|142.07M|2020-01-29|Jan 29, 2020|12/2019|0.09|0.03|139.55M|140.6M
2021-12-25 15:12:34|02403|16617|/equities/magellan-health-s|R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US5590792074|9000|Magellan Health Stock Price Today   MGLN Live Ticker - Investing.com|2.5B|2500000000|94.78|126,226|16.08%|80.39-99.36|94.64-94.92|94.69|26332073|1.03|-|4.82B|4820000000|-0.14|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-05|Nov 05, 2021|09/2021|-0.2|-0.01|1.25B|1.21B|2021-08-05|Aug 05, 2021|06/2021|-0.25|0.605|1.22B|1.14B|2021-04-30|Apr 30, 2021|03/2021|1.07|0.275|1.16B|1.14B|2021-02-26|Feb 26, 2021|12/2020|-0.96|-0.8267|1.18B|1.14B|2020-10-29|Oct 29, 2020|09/2020|-0.68|-0.295|1.17B|1.14B|2020-07-29|Jul 29, 2020|06/2020|1.86|0.79|1.1B|1.03B|2020-05-11|May 11, 2020|03/2020|0.73|0.3|1.74B|1.78B|2020-02-28|Feb 28, 2020|12/2019|0.84|0.62|1.8B|1.81B
2021-12-25 15:12:36|02404|17572|/equities/wesbanco|R2000VALUE||USD|Financial|Banks|United States|US9508101014|2612|WesBanco Stock Price Today   WSBC Live Ticker - Investing.com|2.18B|2180000000|34.50|269,553|16.24%|28.65-39.84|34.31-34.8|34.09|63230486|1.04|9.99|313.58M|313580000|3.45|1.32|3.89%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.7|0.7722|148.03M|146.23M|2021-07-27|Jul 27, 2021|06/2021|1.03|0.7488|151.97M|149.16M|2021-04-27|Apr 27, 2021|03/2021|1.06|0.68|149.69M|152.62M|2021-01-26|Jan 26, 2021|12/2020|0.76|0.6078|152.42M|152.2M|2020-10-21|Oct 21, 2020|09/2020|0.66|0.535|155.21M|151.28M|2020-07-22|Jul 22, 2020|06/2020|0.07|0.3|151.87M|149.25M|2020-04-27|Apr 27, 2020|03/2020|0.41|0.58|148.17M|150.14M|2020-01-27|Jan 27, 2020|12/2019|0.75|0.69|137.8M|132.25M
2021-12-25 15:12:40|02405|39145|/equities/trinity-industries|R2000VALUE||USD|Industrials|Machinery|United States|US8965221091|6375|Trinity Industries Stock Price Today   TRN Live Ticker - Investing.com|2.87B|2870000000|29.50|537,825|11.11%|24.7-33.77|29.43-29.77|29.29|97372144|1.29|-|1.69B|1690000000|-0.71|0.92|3.12%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.29|0.176|503.5M|453.98M|2021-07-22|Jul 22, 2021|06/2021|0.15|0.092|371.5M|437M|2021-04-22|Apr 22, 2021|03/2021|0.07|0.052|398.8M|408.93M|2021-02-24|Feb 24, 2021|12/2020|0.04|0.1517|415.6M|398.14M|2020-10-21|Oct 21, 2020|09/2020|0.17|0.0717|459.4M|486.28M|2020-07-22|Jul 22, 2020|06/2020|0.02|0.1|509.2M|459.86M|2020-04-29|Apr 29, 2020|03/2020|0.11|0.15|615.2M|579.3M|2020-02-19|Feb 19, 2020|12/2019|0.35|0.32|850.7M|807.6M
2021-12-25 15:12:43|02406|48366|/equities/columbia-pr|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US1982872038|160|Columbia Pr Stock Price Today   CXP Live Ticker - Investing.com|2.22B|2220000000|19.28|1,757,056|34.26%|13.21-19.48|19.25-19.29|17.09|114898733|1.17|29.89|253.92M|253920000|0.65|0.84|4.37%|Feb 17, 2022|2022-02-17||||||||||29|2021-10-28|Oct 28, 2021|09/2021|-0.09|0.02|53.39M|53.39M|2021-07-29|Jul 29, 2021|06/2021|-0.05|0.03|53.43M|53.74M|2021-04-29|Apr 29, 2021|03/2021|0.00|0.00|64.39M|61.71M|2021-02-18|Feb 18, 2021|12/2020|0.87|0.00|62.86M|62.01M|2020-10-29|Oct 29, 2020|09/2020|0.05|0.04|72.45M|67.68M|2020-07-30|Jul 30, 2020|06/2020|0.04|0.03|68.92M|64.82M|2020-04-30|Apr 30, 2020|03/2020|0.05|0.05|76.25M|67.3M|2020-02-13|Feb 13, 2020|12/2019|-0.19|-0.03|68.73M|67.61M
2021-12-25 15:12:47|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US35086T1097|349|Four Corners Property Trust Inc Stock Price Today   FCPT Live Ticker - Investing.com|2.22B|2220000000|28.66|409,608|-3.21%|25.61-30.42|28.57-28.94|28.73|77467192|0.92|26.45|191.35M|191350000|1.08|1.33|4.64%|Feb 16, 2022|2022-02-16||||||||||24|2021-10-26|Oct 26, 2021|09/2021|0.28|0.2715|50.71M|47M|2021-08-04|Aug 04, 2021|06/2021|0.26|0.274|42.16M|43.81M|2021-04-27|Apr 27, 2021|03/2021|0.27|0.2799|41.52M|42.55M|2021-02-17|Feb 17, 2021|12/2020|0.27|0.2821|40.09M|40.14M|2020-10-27|Oct 27, 2020|09/2020|0.27|0.27|38.87M|38.19M|2020-07-29|Jul 29, 2020|06/2020|0.26|0.26|38.03M|36.59M|2020-05-06|May 06, 2020|03/2020|0.27|0.28|37.73M|37.24M|2020-02-12|Feb 12, 2020|12/2019|0.27|0.27|35.85M|35.94M
2021-12-25 15:12:50|02408|39236|/equities/piedmont-offic-a|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US7201902068|137|Piedmont Office Stock Price Today   PDM Live Ticker - Investing.com|2.24B|2240000000|18.07|709,588|11.96%|15.1-20.35|17.99-18.17|18|124136822|0.99|42.42|522.08M|522080000|0.43|0.84|4.77%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.09|0.0801|131.1M|118.45M|2021-07-28|Jul 28, 2021|06/2021|0.08|0.045|130.2M|115.67M|2021-04-28|Apr 28, 2021|03/2021|0.08|0.0581|129.3M|130.86M|2021-02-10|Feb 10, 2021|12/2020|0.18|0.0411|131.5M|129.43M|2020-10-29|Oct 29, 2020|09/2020|0.07|0.0589|131.7M|132.16M|2020-07-29|Jul 29, 2020|06/2020|0.0814|0.07|134.6M|141.76M|2020-04-29|Apr 29, 2020|03/2020|0.07|0.09|137.2M|135.25M|2020-02-04|Feb 04, 2020|12/2019|1.29|0.11|134.2M|133.01M
2021-12-25 15:12:54|02409|16080|/equities/first-financial-bancorp|R2000VALUE||USD|Financial|Banks|United States|US3202091092|2107|First Financial Bancorp Stock Price Today   FFBC Live Ticker - Investing.com|2.27B|2270000000|24.19|315,289|39.02%|17.18-26.55|23.85-24.47|24.13|93749905|1.1|11.34|328.26M|328260000|2.13|0.92|3.97%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.63|0.5217|155.95M|152.54M|2021-07-22|Jul 22, 2021|06/2021|0.52|0.5183|157.01M|154.1M|2021-04-22|Apr 22, 2021|03/2021|0.48|0.465|154.2M|157.32M|2021-01-28|Jan 28, 2021|12/2020|0.49|0.455|179.99M|159.34M|2020-10-22|Oct 22, 2020|09/2020|0.42|0.3833|161.68M|155.7M|2020-07-23|Jul 23, 2020|06/2020|0.38|0.25|154.3M|147.06M|2020-04-20|Apr 20, 2020|03/2020|0.29|0.39|149.67M|154.28M|2020-01-23|Jan 23, 2020|12/2019|0.49|0.53|155.67M|155.2M
2021-12-25 15:12:58|02410|21172|/equities/moog-inc-a|R2000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US6153942023|14000|Moog Stock Price Today   MOGa Live Ticker - Investing.com|2.55B|2550000000|78.75|112,445|-0.61%|67.77-91.95|77.89-79.28|77.59|32414574|1.42|16.18|2.85B|2850000000|4.87|1.00|1.42%|Jan 28, 2022|2022-01-28||||||||||33|2021-11-05|Nov 05, 2021|09/2021|1.07|1.2|724.29M|690.2M|2021-07-30|Jul 30, 2021|06/2021|1.12|1.19|707.35M|707.18M|2021-04-30|Apr 30, 2021|03/2021|1.51|1.09|736.4M|689.51M|2021-01-29|Jan 29, 2021|12/2020|1.17|0.8755|683.95M|679.55M|2020-11-06|Nov 06, 2020|09/2020|-2.4|0.6257|706.9M|647.63M|2020-07-24|Jul 24, 2020|06/2020|-0.44|0.35|657.54M|624.35M|2020-04-24|Apr 24, 2020|03/2020|1.48|1.32|765.28M|752.73M|2020-01-24|Jan 24, 2020|12/2019|1.44|1.22|754.84M|717.03M
2021-12-25 15:13:01|02411|17372|/equities/towne-bank|R2000VALUE||USD|Financial|Banks|United States|US89214P1093|2522|Towne Bank Stock Price Today   TOWN Live Ticker - Investing.com|2.27B|2270000000|31.56|158,031|34.53%|21.76-34.32|31.15-31.83|31.29|71777400|1.06|10.16|357.46M|357460000|3.11|0.80|2.53%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.7199|0.65|170.08M|161.7M|2021-07-29|Jul 29, 2021|06/2021|0.7996|0.6575|167.07M|167.45M|2021-04-29|Apr 29, 2021|03/2021|0.9797|0.6|181.54M|164.85M|2021-01-28|Jan 28, 2021|12/2020|0.7217|0.5475|171.85M|160.01M|2020-10-22|Oct 22, 2020|09/2020|0.48|0.4575|173.37M|155.64M|2020-07-23|Jul 23, 2020|06/2020|0.5117|0.25|162.66M|143.69M|2020-04-27|Apr 27, 2020|03/2020|0.36|0.35|137.7M|140.03M|2020-01-23|Jan 23, 2020|12/2019|0.49|0.44|139.67M|140M
2021-12-25 15:13:04|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US7818462092|6276|Rush A Stock Price Today   RUSHA Live Ticker - Investing.com|2.96B|2960000000|53.68|196,476|30.54%|39.21-57.66|53.21-54.19|53.25|55543611|1.28|14.49|5.08B|5080000000|3.7|0.76|1.42%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.2|0.9773|1.27B|1.33B|2021-07-20|Jul 20, 2021|06/2021|1|0.8175|1.32B|1.32B|2021-04-21|Apr 21, 2021|03/2021|0.79|0.51|1.23B|1.28B|2021-02-10|Feb 10, 2021|12/2020|0.72|0.5415|1.27B|1.21B|2020-10-21|Oct 21, 2020|09/2020|0.6|0.3398|1.18B|1.12B|2020-07-22|Jul 22, 2020|06/2020|0.3067|-0.06|1B|930.67M|2020-04-22|Apr 22, 2020|03/2020|0.4133|0.4|1.29B|1.14B|2020-02-12|Feb 12, 2020|12/2019|0.4267|0.97|1.32B|1.46B
2021-12-25 15:13:07|02413|17118|/equities/spirit-airlines|R2000VALUE||USD|Industrials|Airlines|United States|US8485771021|8756|Spirit Stock Price Today   SAVE Live Ticker - Investing.com|2.47B|2470000000|22.83|4,801,293|-6.51%|19.52-40.77|22.62-23.23|22.75|108405182|1.54|-|3.2B|3200000000|-5.25|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.69|-1.02|922.63M|922.66M|2021-07-28|Jul 28, 2021|06/2021|-0.34|-0.7884|859.3M|817.93M|2021-04-21|Apr 21, 2021|03/2021|-2.48|-2.66|461.28M|459.1M|2021-02-10|Feb 10, 2021|12/2020|-1.61|-1.47|498.49M|515.98M|2020-10-28|Oct 28, 2020|09/2020|-2.32|-2.64|401.92M|383.18M|2020-07-22|Jul 22, 2020|06/2020|-3.59|-2.79|138.53M|105.65M|2020-05-06|May 06, 2020|03/2020|-0.86|-0.46|771.08M|827.68M|2020-02-05|Feb 05, 2020|12/2019|1.24|1.2|969.8M|967.32M
2021-12-25 15:13:11|02414|17186|/equities/skywest|R2000VALUE||USD|Industrials|Airlines|United States|US8308791024|12502|SkyWest Stock Price Today   SKYW Live Ticker - Investing.com|2.08B|2080000000|41.25|308,497|2.08%|36.35-61.15|40.28-41.6|40.4|50379923|1.87|34.51|2.53B|2530000000|1.2|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.45|0.9675|744.78M|684.87M|2021-07-29|Jul 29, 2021|06/2021|1.22|0.174|656.99M|604.69M|2021-04-29|Apr 29, 2021|03/2021|0.71|1.16|534.56M|575.7M|2021-02-04|Feb 04, 2021|12/2020|-0.93|-0.8293|589.64M|537.78M|2020-10-29|Oct 29, 2020|09/2020|0.66|-0.1928|457.49M|444.15M|2020-07-30|Jul 30, 2020|06/2020|-0.51|-0.13|350.04M|381.94M|2020-05-07|May 07, 2020|03/2020|0.59|0.96|729.94M|715.23M|2020-01-30|Jan 30, 2020|12/2019|1.43|1.41|743.59M|737.39M
2021-12-25 15:13:14|02415|24283|/equities/washington-real-estate-invest|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9396531017|112|Washington RE Investment Stock Price Today   WRE Live Ticker - Investing.com|2.15B|2150000000|25.40|463,708|17.87%|20.74-27.05|25.36-25.7|25.52|84648401|0.88|-|236.24M|236240000|-0.68|0.68|2.69%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.26|-0.0628|42.5M|44.44M|2021-07-29|Jul 29, 2021|06/2021|-0.2|-0.0308|41.3M|70.4M|2021-04-28|Apr 28, 2021|03/2021|-0.02|-0.0538|69.63M|69.11M|2021-02-11|Feb 11, 2021|12/2020|-0.13|-0.0357|71.23M|71.18M|2020-10-29|Oct 29, 2020|09/2020|-0.01|-0.0168|73.23M|71.46M|2020-07-28|Jul 28, 2020|06/2020|-0.07|--|72.87M|73.44M|2020-04-22|Apr 22, 2020|03/2020|0.02|-0.09|76.79M|77.58M|2020-02-13|Feb 13, 2020|12/2019|0.66|-0.06|80.67M|78.28M
2021-12-25 15:13:17|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US03762U1051|0|Apollo Commercial Real Estate Finance Inc Stock Price Today   ARI Live Ticker - Investing.com|1.88B|1880000000|13.46|964,019|16.64%|10.69-16.94|13.37-13.6|13.38|139894060|1.35|9.56|431.51M|431510000|1.41|1.40|10.40%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.35|0.3599|60.75M|70.49M|2021-07-26|Jul 26, 2021|06/2021|0.27|0.3658|75.2M|70.51M|2021-04-22|Apr 22, 2021|03/2021|0.39|0.3248|71.2M|71.2M|2021-02-10|Feb 10, 2021|12/2020|0.15|0.3183|64.7M|68.41M|2020-10-26|Oct 26, 2020|09/2020|0.36|0.2979|68.6M|68.6M|2020-07-30|Jul 30, 2020|06/2020|-0.07|0.29|70.8M|86.77M|2020-05-07|May 07, 2020|03/2020|0.4|0.4|81.6M|90.73M|2020-02-13|Feb 13, 2020|12/2019|0.46|0.45|81.45M|84.26M
2021-12-25 15:13:21|02417|16107|/equities/first-midwest-ban|R2000VALUE||USD|Financial|Banks|United States|US3208671046|2074|First Midwest Stock Price Today   FMBI Live Ticker - Investing.com|2.3B|2300000000|20.14|511,536|27.71%|15.43-24.28|20-20.29|19.9|114159965|1.15|13.12|400.12M|400120000|1.54|0.56|2.82%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.44|0.4233|190M|188.57M|2021-07-20|Jul 20, 2021|06/2021|0.41|0.376|190.56M|188.32M|2021-04-20|Apr 20, 2021|03/2021|0.36|0.37|186.92M|190.25M|2021-01-26|Jan 26, 2021|12/2020|0.33|0.2569|194.42M|182.45M|2020-10-20|Oct 20, 2020|09/2020|0.21|0.2167|183.31M|177.72M|2020-07-21|Jul 21, 2020|06/2020|0.16|0.15|178.23M|188.05M|2020-04-30|Apr 30, 2020|03/2020|0.18|0.32|182.94M|183.71M|2020-01-21|Jan 21, 2020|12/2019|0.47|0.49|194.86M|192.71M
2021-12-25 15:13:26|02418|977731|/equities/gms-inc|R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US36251C1036|5843|GMS Inc Stock Price Today   GMS Live Ticker - Investing.com|2.5B|2500000000|58.04|259,746|92.5%|28.19-61.79|57.08-58.23|56.91|43055969|2|13.73|3.88B|3880000000|4.23|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||23|2021-12-02|Dec 02, 2021|10/2021|2|1.6|1.15B|1.06B|2021-09-02|Sep 02, 2021|07/2021|1.67|1.26|1.04B|973.78M|2021-06-24|Jun 24, 2021|04/2021|1.07|0.8225|932.2M|864.04M|2021-03-04|Mar 04, 2021|01/2021|0.6|0.5067|751.19M|728.04M|2020-12-03|Dec 03, 2020|10/2020|0.93|0.9088|812.86M|811.24M|2020-09-03|Sep 03, 2020|07/2020|0.94|0.81|802.57M|816.98M|2020-06-25|Jun 25, 2020|04/2020|0.56|0.52|770.85M|740.98M|2020-03-05|Mar 05, 2020|01/2020|0.52|0.51|761.35M|757.96M
2021-12-25 15:13:31|02419|17078|/equities/retail-opportunit|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US76131N1019|66|Retail Opportunity Stock Price Today   ROIC Live Ticker - Investing.com|2.45B|2450000000|18.87|1,096,824|41.45%|12.79-19.05|18.77-19.05|18.93|129965713|1.49|44.44|284.23M|284230000|0.42|0.28|1.48%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.17|0.0597|71.39M|70.32M|2021-07-28|Jul 28, 2021|06/2021|0.14|0.0598|70.73M|68.73M|2021-04-27|Apr 27, 2021|03/2021|0.06|0.0429|69.19M|68.43M|2021-02-23|Feb 23, 2021|12/2020|0.08|0.0648|72.92M|69.57M|2020-10-26|Oct 26, 2020|09/2020|0.06|0.0455|69.77M|68.01M|2020-07-29|Jul 29, 2020|06/2020|0.04|0.05|66.55M|67.83M|2020-04-22|Apr 22, 2020|03/2020|-2.5|0.09|74.87M|73.6M|2020-02-18|Feb 18, 2020|12/2019|0.09|0.09|73.62M|73.81M
2021-12-25 15:13:33|02420|1122330|/equities/covetrus|R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US22304C1009|5466|Covetrus Inc Stock Price Today   CVET Live Ticker - Investing.com|2.73B|2730000000|19.80|1,011,578|-37.32%|16.62-40.71|19.26-19.9|19.64|137783356|-|-|4.58B|4580000000|-0.4|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||17|2021-11-04|Nov 04, 2021|09/2021|0.2255|0.2285|1.16B|1.16B|2021-08-05|Aug 05, 2021|06/2021|0.2555|0.244|1.19B|1.11B|2021-05-06|May 06, 2021|03/2021|0.2209|0.175|1.1B|1.07B|2021-03-01|Mar 01, 2021|12/2020|0.2137|0.1571|1.12B|1.05B|2020-11-10|Nov 10, 2020|09/2020|0.2586|0.178|1.13B|1.05B|2020-08-11|Aug 11, 2020|06/2020|0.2655|0.08|1.03B|892.9M|2020-05-14|May 14, 2020|03/2020|0.1786|0.12|1.07B|1.04B|2020-03-03|Mar 03, 2020|12/2019|0.1802|0.12|1.01B|986.31M
2021-12-25 15:13:36|02421|16306|/equities/heartland-financial|R2000VALUE||USD|Financial|Banks|United States|US42234Q1022|2163|Heartland Financial Stock Price Today   HTLF Live Ticker - Investing.com|2.13B|2130000000|50.42|146,872|24.03%|36.71-54.03|49.38-50.77|50.1|42251798|1.26|10.38|363.15M|363150000|4.86|1.08|2.24%|Jan 31, 2022|2022-01-31||||||||||32|2021-10-25|Oct 25, 2021|09/2021|1.27|1.23|175.14M|172.82M|2021-07-26|Jul 26, 2021|06/2021|1.41|1.27|174.38M|174.88M|2021-04-26|Apr 26, 2021|03/2021|1.2|1.11|170.8M|175.17M|2021-01-25|Jan 25, 2021|12/2020|0.98|1.02|165.2M|160.58M|2020-10-26|Oct 26, 2020|09/2020|1.23|0.914|153.77M|155.02M|2020-07-27|Jul 27, 2020|06/2020|0.82|0.45|153.5M|141.71M|2020-04-27|Apr 27, 2020|03/2020|0.54|0.75|139.6M|139.23M|2020-01-27|Jan 27, 2020|12/2019|1.03|0.98|140.78M|137.63M
2021-12-25 15:13:41|02422|8143|/equities/genworth-finl|R2000VALUE||USD|Financial|Insurance|United States|US37247D1063|3000|Genworth Stock Price Today   GNW Live Ticker - Investing.com|2.08B|2080000000|4.090|3,247,105|-6.19%|2.56-4.61|4.07-4.14|4.11|507385834|1|2.09|8.36B|8360000000|1.96|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.46|0.3188|2.07B|1.96B|2021-08-03|Aug 03, 2021|06/2021|0.38|0.2635|2.04B|1.9B|2021-04-29|Apr 29, 2021|03/2021|0.33|0.1833|1.99B|1.96B|2021-02-16|Feb 16, 2021|12/2020|0.34|0.2156|2.26B|2.06B|2020-11-04|Nov 04, 2020|09/2020|0.26|0.1267|2.42B|1.99B|2020-07-29|Jul 29, 2020|06/2020|-0.04|0.04|2.14B|1.98B|2020-05-05|May 05, 2020|03/2020|0.07|0.2|1.84B|1.99B|2020-02-04|Feb 04, 2020|12/2019|0.05|0.22|2.04B|2.01B
2021-12-25 15:13:45|02423|278|/equities/office-depot|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US88337F1057|37000|Office Depot Stock Price Today   ODP Live Ticker - Investing.com|2.01B|2010000000|38.99|364,644|36.19%|27.97-51.4|38.8-39.49|38.86|51573323|2.05|12.19|11.08B|11080000000|3.2|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.76|1.43|2.18B|2.27B|2021-08-04|Aug 04, 2021|06/2021|0.51|0.523|2.29B|2.22B|2021-05-05|May 05, 2021|03/2021|1.21|0.8251|2.37B|2.41B|2021-02-24|Feb 24, 2021|12/2020|0.55|0.8257|2.29B|2.26B|2020-11-05|Nov 05, 2020|09/2020|1.8|1.09|2.54B|2.51B|2020-08-05|Aug 05, 2020|06/2020|-0.07|0.08|2.16B|2.12B|2020-05-06|May 06, 2020|03/2020|1.2|0.07|2.73B|2.68B|2020-02-26|Feb 26, 2020|12/2019|1.2|0.09|2.51B|2.62B
2021-12-25 15:13:49|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9840171030|36|Xenia Hotels &amp; Resorts Inc Stock Price Today   XHR Live Ticker - Investing.com|2.12B|2120000000|18.12|600,973|20.8%|14.15-21.39|18.12-18.43|18.15|116922343|1.6|-|488.25M|488250000|-0.85|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||27|2021-11-02|Nov 02, 2021|09/2021|-0.2|-0.2026|172.78M|168.44M|2021-08-03|Aug 03, 2021|06/2021|-0.36|-0.3302|151.97M|144.57M|2021-05-06|May 06, 2021|03/2021|-0.5|-0.5456|87.85M|82.34M|2021-03-01|Mar 01, 2021|12/2020|0.22|-1.72|75.65M|72.07M|2020-10-30|Oct 30, 2020|09/2020|-0.46|-0.6767|63.95M|60.91M|2020-07-30|Jul 30, 2020|06/2020|-0.8471|-0.72|14.83M|23.86M|2020-05-11|May 11, 2020|03/2020|-0.1748|0.01|215.35M|217.16M|2020-02-24|Feb 24, 2020|12/2019|0.1484|0.17|282.19M|276.96M
2021-12-25 15:13:53|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US70932M1071|7261|PennyMac Financial Services Inc Stock Price Today   PFSI Live Ticker - Investing.com|4.13B|4130000000|70.00|614,967|7.25%|55.11-70.99|69.56-70.33|69.42|59029210|1.2|3.92|3.91B|3910000000|17.85|0.80|1.18%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-04|Nov 04, 2021|09/2021|3.8|3.43|786.61M|816.05M|2021-08-05|Aug 05, 2021|06/2021|2.94|3.29|742.25M|795.32M|2021-05-06|May 06, 2021|03/2021|5.15|5.74|944.69M|1.03B|2021-02-04|Feb 04, 2021|12/2020|5.97|5.92|1.04B|1.04B|2020-11-05|Nov 05, 2020|09/2020|7.03|5.34|1.12B|959.71M|2020-08-06|Aug 06, 2020|06/2020|4.39|2.89|821.63M|650.05M|2020-05-07|May 07, 2020|03/2020|3.73|2.94|721.83M|575.78M|2020-02-06|Feb 06, 2020|12/2019|2.19|1.61|490.38M|448.3M
2021-12-25 15:13:55|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE||USD|Information Technology|Software|United States|US29788T1034|2436|E2open Parent Holdings Inc Stock Price Today   ETWO Live Ticker - Investing.com|3.66B|3660000000|10.91|2,720,249|-1.27%|8.26-14.52|10.55-10.97|10.56|335879245|-|-|474.42M|474420000|-1.07|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||7|2021-10-13|Oct 13, 2021|08/2021|-0.11|-0.0276|92.3M|91M|2021-07-14|Jul 14, 2021|05/2021|-0.76|0.0158|88.8M|88.39M|2021-05-19|May 19, 2021|02/2021|0.1743|-0.0727|81M|85.27M|2021-02-03|Feb 03, 2021|11/2020|-0.1294|--|83.5M|--|2020-11-16|Nov 16, 2020|09/2020|-0.02|--|80.99M|--|2020-08-14|Aug 14, 2020|06/2020|-0|--|80.99M|--|2020-06-05|Jun 05, 2020|03/2020|-0|--|80.99M|--|
2021-12-25 15:13:58|02427|945068|/equities/urban-edge-properties|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US91704F1049|106|Urban Edge Properties Stock Price Today   UE Live Ticker - Investing.com|2.24B|2240000000|18.34|669,895|39.79%|12.43-20.32|18.2-18.52|18.39|121987537|1.69|27.15|383.79M|383790000|0.68|0.60|3.36%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-03|Nov 03, 2021|09/2021|0.24|0.08|105.99M|91.72M|2021-08-04|Aug 04, 2021|06/2021|0.11|0.0667|93.65M|93.64M|2021-05-03|May 03, 2021|03/2021|0.17|0.0067|95.66M|89.76M|2021-02-17|Feb 17, 2021|12/2020|0.16|0.0067|87.28M|89.19M|2020-11-05|Nov 05, 2020|09/2020|-0.05|0.0233|75.36M|90.92M|2020-08-06|Aug 06, 2020|06/2020|0.27|-0.02|73.27M|82.52M|2020-04-29|Apr 29, 2020|03/2020|0.076|0.05|93.36M|97.07M|2020-02-12|Feb 12, 2020|12/2019|0.0547|0.11|95.93M|94.82M
2021-12-25 15:14:02|02428|17071|/equities/renasant-corp|R2000VALUE||USD|Financial|Banks|United States|US75970E1073|2524|Renasant Stock Price Today   RNST Live Ticker - Investing.com|2.09B|2090000000|37.55|238,582|12.8%|32.06-46.97|37.5-38.19|37.29|55747407|1.19|12.46|333.37M|333370000|3.01|0.88|2.43%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.71|0.66|154.05M|153.98M|2021-07-27|Jul 27, 2021|06/2021|0.72|0.768|157.19M|172.68M|2021-04-27|Apr 27, 2021|03/2021|1.02|0.6493|190.69M|164.87M|2021-01-26|Jan 26, 2021|12/2020|0.56|0.5938|170.99M|168.52M|2020-10-27|Oct 27, 2020|09/2020|0.53|0.5075|177.21M|168.7M|2020-07-27|Jul 27, 2020|06/2020|0.36|0.3|169.95M|153.21M|2020-04-28|Apr 28, 2020|03/2020|0.04|0.55|144.17M|144.36M|2020-01-21|Jan 21, 2020|12/2019|0.67|0.66|146.77M|148.57M
2021-12-25 15:14:05|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US90187B4086|109|Two Harbors Investments Stock Price Today   TWO Live Ticker - Investing.com|2.08B|2080000000|6.060|4,805,147|-7.34%|5.43-8.15|5.98-6.09|5.96|343905127|1.77|5.21|981.24M|981240000|1.16|0.68|11.22%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.24|0.1929|14.16M|30.53M|2021-08-04|Aug 04, 2021|06/2021|0.19|0.1917|19.04M|37.25M|2021-05-05|May 05, 2021|03/2021|0.17|0.2324|33.38M|54.93M|2021-02-09|Feb 09, 2021|12/2020|0.3|0.2301|49.86M|62.88M|2020-11-04|Nov 04, 2020|09/2020|0.28|0.2235|60.53M|64.57M|2020-08-05|Aug 05, 2020|06/2020|-0.05|0.13|45.21M|46.08M|2020-05-06|May 06, 2020|03/2020|0.25|0.25|88.2M|44.6M|2020-02-05|Feb 05, 2020|12/2019|0.25|0.36|71.15M|66.53M
2021-12-25 15:14:08|02430|20143|/equities/mfa-financial-inc|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US55272X1028|58|MFA Financial Stock Price Today   MFA Live Ticker - Investing.com|2.06B|2060000000|4.670|3,007,204|17.63%|3.61-4.9|4.61-4.71|4.64|440926797|1.7|7.10|580.82M|580820000|0.66|0.44|9.42%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.27|0.1083|61.82M|66.15M|2021-08-05|Aug 05, 2021|06/2021|0.13|0.1|58.97M|51.32M|2021-05-06|May 06, 2021|03/2021|0.17|0.0817|31.78M|44.65M|2021-02-23|Feb 23, 2021|12/2020|0.08|0.0657|19.43M|49.69M|2020-11-05|Nov 05, 2020|09/2020|0.17|0.058|10.12M|57.76M|2020-08-06|Aug 06, 2020|06/2020|0.19|0.23|-623K|52.91M|2020-06-16|Jun 16, 2020|03/2020|-2.02|0.12|61.7M|105.18M|2020-02-20|Feb 20, 2020|12/2019|0.21|0.2|70.66M|59M
2021-12-25 15:14:12|02431|39312|/equities/realogy-holdings|R2000VALUE||USD|Real Estate|Real Estate Management &amp; Development|United States|US75605Y1064|9335|Realogy Stock Price Today   RLGY Live Ticker - Investing.com|1.97B|1970000000|16.93|1,227,159|20.67%|12.79-21.03|16.85-17.3|16.96|116588207|2.61|10.31|8.05B|8050000000|1.64|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.95|1.15|2.19B|2.13B|2021-07-29|Jul 29, 2021|06/2021|1.25|1.08|2.28B|2B|2021-04-29|Apr 29, 2021|03/2021|0.28|0.1285|1.55B|1.49B|2021-02-23|Feb 23, 2021|12/2020|0.15|0.585|1.89B|1.77B|2020-10-29|Oct 29, 2020|09/2020|0.84|0.796|1.86B|1.67B|2020-07-31|Jul 31, 2020|06/2020|-0.12|0.03|1.21B|1.12B|2020-05-07|May 07, 2020|03/2020|-4.03|-0.61|1.12B|1.08B|2020-02-25|Feb 25, 2020|12/2019|-0.39|0.04|1.33B|1.4B
2021-12-25 15:14:15|02432|1171969|/equities/coursera|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US22266M1045|779|Coursera Inc Stock Price Today   COUR Live Ticker - Investing.com|3.46B|3460000000|25.09|1,443,562|-|22.8-62.12|23.78-25.23|24.14|137841810|-|-|383.59M|383590000|-0.93|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||7|2021-11-02|Nov 02, 2021|09/2021|-0.06|-0.088|109.88M|108.39M|2021-08-03|Aug 03, 2021|06/2021|-0.05|-0.1055|102.09M|91.53M|2021-05-04|May 04, 2021|03/2021|-0.32|-0.3206|88.38M|88.39M|2021-03-31|Mar 31, 2021|03/2020|-0.11|--|53.85M|--|2021-03-31|Mar 31, 2021|06/2020|-0.11|--|73.73M|--|2021-03-31|Mar 31, 2021|09/2020|-0.09|--|82.67M|--|2021-03-03|Mar 03, 2021|12/2020|-0.54|--|83.3M|--|
2021-12-25 15:14:18|02433|20755|/equities/gray-television-inc|R2000VALUE||USD|Communication Services|Media|United States|US3893751061|7140|Gray Television Stock Price Today   GTN Live Ticker - Investing.com|1.91B|1910000000|20.30|602,199|16.73%|16.3-25.24|19.84-20.53|19.8|94646929|1.92|8.43|2.48B|2480000000|2.41|0.32|1.52%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.32|0.378|601M|591.41M|2021-08-05|Aug 05, 2021|06/2021|0.27|0.3014|547M|541.43M|2021-05-03|May 03, 2021|03/2021|0.27|0.18|530M|533.51M|2021-02-25|Feb 25, 2021|12/2020|2.22|1.94|792M|748.37M|2020-11-05|Nov 05, 2020|09/2020|1.14|0.8863|604M|581.88M|2020-08-06|Aug 06, 2020|06/2020|-0.02|-0.09|451M|440.82M|2020-05-07|May 07, 2020|03/2020|0.4|0.37|534M|545.65M|2020-02-27|Feb 27, 2020|12/2019|0.81|0.55|579M|554.85M
2021-12-25 15:14:21|02434|17386|/equities/trustmark-corp|R2000VALUE||USD|Financial|Banks|United States|US8984021027|2680|Trustmark Stock Price Today   TRMK Live Ticker - Investing.com|2B|2000000000|32.05|250,279|17.23%|26.6-36.31|31.95-32.48|31.9|62450372|0.94|11.79|340.22M|340220000|2.72|0.92|2.93%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.49|0.474|157.41M|155.2M|2021-07-27|Jul 27, 2021|06/2021|0.76|0.668|180.78M|172.1M|2021-04-27|Apr 27, 2021|03/2021|0.82|0.616|167.34M|167.4M|2021-01-26|Jan 26, 2021|12/2020|0.8189|0.666|182.31M|173.8M|2020-10-27|Oct 27, 2020|09/2020|0.86|0.52|184.33M|176.28M|2020-07-28|Jul 28, 2020|06/2020|0.51|0.25|178.72M|160.38M|2020-04-28|Apr 28, 2020|03/2020|0.4|0.44|173.49M|153.5M|2020-01-28|Jan 28, 2020|12/2019|0.5417|0.57|156.32M|156.63M
2021-12-25 15:14:24|02435|102910|/equities/caretrust-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US14174T1079|15|Caretrust Inc Stock Price Today   CTRE Live Ticker - Investing.com|2.18B|2180000000|22.43|794,329|0.45%|19.45-24.89|22.38-22.67|22.54|97032846|1.09|28.87|186.75M|186750000|0.78|1.06|4.73%|Feb 09, 2022|2022-02-09||||||||||28|2021-11-08|Nov 08, 2021|09/2021|0.12|0.2|48.61M|48.31M|2021-08-05|Aug 05, 2021|06/2021|0.22|0.225|48.26M|47.8M|2021-05-06|May 06, 2021|03/2021|0.2|0.22|45.75M|44.73M|2021-02-10|Feb 10, 2021|12/2020|0.22|0.22|44.14M|44.33M|2020-11-05|Nov 05, 2020|09/2020|0.23|0.1967|45.69M|42.53M|2020-08-06|Aug 06, 2020|06/2020|0.2|0.19|44.17M|42.2M|2020-05-07|May 07, 2020|03/2020|0.2|0.21|44.34M|42.57M|2020-02-20|Feb 20, 2020|12/2019|0.22|0.17|44.23M|40.78M
2021-12-25 15:14:27|02436|20909|/equities/barnes-group-inc|R2000VALUE||USD|Industrials|Machinery|United States|US0678061096|4952|Barnes Stock Price Today   B Live Ticker - Investing.com|2.34B|2340000000|46.27|213,253|-8.67%|39.84-57.64|45.97-46.57|45.88|50627316|1.2|26.42|1.24B|1240000000|1.75|0.64|1.40%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.55|0.5066|325.06M|318.91M|2021-07-30|Jul 30, 2021|06/2021|0.45|0.4332|321.16M|301.45M|2021-04-30|Apr 30, 2021|03/2021|0.38|0.3148|301.63M|275.36M|2021-02-19|Feb 19, 2021|12/2020|0.36|0.3274|289.13M|282.78M|2020-10-23|Oct 23, 2020|09/2020|0.3|0.2747|269.06M|248.01M|2020-07-28|Jul 28, 2020|06/2020|0.27|0.21|235.54M|242.76M|2020-04-24|Apr 24, 2020|03/2020|0.71|0.49|330.67M|319.54M|2020-02-21|Feb 21, 2020|12/2019|0.86|0.84|370.17M|376.02M
2021-12-25 15:14:30|02437|32324|/equities/world-fuel-services|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US9814751064|4300|World Fuel Services Stock Price Today   INT Live Ticker - Investing.com|1.68B|1680000000|26.57|441,467|-14.98%|24.29-37.68|26.52-27.02|26.75|63169635|1.17|30.91|26.1B|26100000000|0.86|0.48|1.82%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.36|0.34|8.35B|7.71B|2021-07-29|Jul 29, 2021|06/2021|0.39|0.295|7.09B|6.3B|2021-04-29|Apr 29, 2021|03/2021|0.33|0.275|5.96B|6.1B|2021-02-25|Feb 25, 2021|12/2020|0.02|0.23|4.7B|5.16B|2020-10-29|Oct 29, 2020|09/2020|0.33|0.31|4.48B|4.61B|2020-07-30|Jul 30, 2020|06/2020|0.13|-0.09|3.16B|3.84B|2020-04-30|Apr 30, 2020|03/2020|0.67|0.4|8.02B|7.71B|2020-02-27|Feb 27, 2020|12/2019|0.87|0.64|9.36B|9.42B
2021-12-25 15:14:36|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US00653Q1022|4700|Adapthealth Corp Stock Price Today   AHCO Live Ticker - Investing.com|3.14B|3140000000|23.73|860,668|-37.44%|18.24-41.42|22.99-23.94|23.03|132215165|0.1|-|2.6B|2600000000|-1.6|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||13|2021-11-04|Nov 04, 2021|09/2021|0.3414|0.3456|653.29M|638.74M|2021-08-05|Aug 05, 2021|06/2021|0.2451|0.2507|617.02M|574.03M|2021-05-06|May 06, 2021|03/2021|-0.08|0.2509|482.12M|486.34M|2021-03-04|Mar 04, 2021|12/2020|0.3653|0.1957|348.43M|323.1M|2020-11-04|Nov 04, 2020|09/2020|-0.04|0.1029|284.4M|265.25M|2020-08-04|Aug 04, 2020|06/2020|0.08|0.11|232.12M|196.28M|2020-05-05|May 05, 2020|03/2020|0.02|0.05|191.44M|177.41M|2020-02-25|Feb 25, 2020|12/2019|-0.1|0.06|149.54M|142.25M
2021-12-25 15:14:39|02439|16951|/equities/portfolio-recover|R2000VALUE||USD|Financial|Consumer Finance|United States|US69354N1063|3521|Portfolio Recovery Stock Price Today   PRAA Live Ticker - Investing.com|2.11B|2110000000|48.47|295,611|24.95%|32.78-48.78|47.91-48.82|48.5|43613019|1.32|12.45|1.11B|1110000000|3.89|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.76|0.73|263.7M|256.09M|2021-08-05|Aug 05, 2021|06/2021|1.22|0.7375|285.63M|257.09M|2021-05-06|May 06, 2021|03/2021|1.27|0.7675|289.47M|270.31M|2021-02-25|Feb 25, 2021|12/2020|0.65|0.5975|273.86M|252.1M|2020-11-05|Nov 05, 2020|09/2020|0.92|0.6467|267.86M|254.25M|2020-08-06|Aug 06, 2020|06/2020|1.26|0.7|271.91M|261.66M|2020-05-07|May 07, 2020|03/2020|0.42|0.24|251.78M|241.6M|2020-02-27|Feb 27, 2020|12/2019|0.6|0.53|269.13M|252.54M
2021-12-25 15:14:44|02440|24580|/equities/macdonald|R2000VALUE||||||||||||||||||||||||||1970-01-01||||||||||20|2018-07-31|Jul 31, 2018|06/2018|-0.33|1.31|578.9M|716.97M|2018-05-09|May 09, 2018|03/2018|1.91|1.25|723.22M|711.49M|2018-02-22|Feb 22, 2018|12/2017|1.51|1.46|1.63B|733.26M|2017-11-02|Nov 02, 2017|09/2017|1.23|1.29|320.8M|488.86M|2017-07-28|Jul 28, 2017|06/2017|1.29|1.25|383.7M|476.69M|2017-05-02|May 02, 2017|03/2017|1.23|1.38|373.5M|511.44M|2017-02-23|Feb 23, 2017|12/2016|1.42|1.42|1.56B|515.33M|2016-11-01|Nov 01, 2016|09/2016|1.26|1.50|495.9M|532.55M
2021-12-25 15:14:47|02441|955546|/equities/edgewell-personal-care|R2000VALUE||USD|Consumer Staples|Personal Products|United States|US28035Q1022|6900|Edgewell Personal Care Co Stock Price Today   EPC Live Ticker - Investing.com|2.42B|2420000000|44.57|373,125|25.37%|29.87-46.44|44.57-45.65|45.27|54371878|0.95|21.06|2.09B|2090000000|2.12|0.60|1.43%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-11|Nov 11, 2021|09/2021|1.01|0.8388|543.2M|522.36M|2021-08-05|Aug 05, 2021|06/2021|0.89|0.8182|573.7M|543.48M|2021-05-06|May 06, 2021|03/2021|0.7|0.59|519.3M|531.12M|2021-02-09|Feb 09, 2021|12/2020|0.43|0.25|451.1M|431.94M|2020-11-12|Nov 12, 2020|09/2020|0.59|0.5651|488.8M|465.65M|2020-08-04|Aug 04, 2020|06/2020|0.66|0.82|483.9M|530.06M|2020-05-07|May 07, 2020|03/2020|0.92|0.92|523M|514.91M|2020-02-10|Feb 10, 2020|12/2019|0.55|0.3|454M|445.95M
2021-12-25 15:14:50|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE||USD|Communication Services|Wireless Telecommunication Services|United States|US8794338298|9200|Telephone&amp;Data Systems Stock Price Today   TDS Live Ticker - Investing.com|2.37B|2370000000|20.63|1,189,752|12.98%|17.18-26.51|20.58-21.12|20.88|114699700|1.1|20.09|5.33B|5330000000|1.03|0.70|3.58%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.24|0.27|1.33B|1.34B|2021-08-05|Aug 05, 2021|06/2021|0.17|0.2301|1.31B|1.31B|2021-05-06|May 06, 2021|03/2021|0.48|0.3598|1.32B|1.28B|2021-02-18|Feb 18, 2021|12/2020|0.12|0.0399|1.38B|1.36B|2020-11-05|Nov 05, 2020|09/2020|0.66|0.227|1.32B|1.29B|2020-08-06|Aug 06, 2020|06/2020|0.56|0.21|1.26B|1.2B|2020-04-30|Apr 30, 2020|03/2020|0.7155|0.39|1.26B|1.24B|2020-02-20|Feb 20, 2020|12/2019|0.1|0.03|1.34B|1.33B
2021-12-25 15:14:55|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2527843013|29|Diamondrock Hospitality Stock Price Today   DRH Live Ticker - Investing.com|2.02B|2020000000|9.540|2,261,086|13.44%|7.88-11.48|9.535-9.72|9.55|211394850|1.77|-|436.25M|436250000|-1.97|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.02|-0.0186|179.47M|160.82M|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.16|124.79M|108.76M|2021-05-06|May 06, 2021|03/2021|-0.82|-0.2631|72.94M|67.68M|2021-02-24|Feb 24, 2021|12/2020|-1.04|-0.3125|59.05M|59.05M|2020-11-05|Nov 05, 2020|09/2020|-0.4|-0.3384|50.07M|54.61M|2020-08-06|Aug 06, 2020|06/2020|-0.36|-0.34|20.38M|25.54M|2020-05-11|May 11, 2020|03/2020|-0.17|-0.09|170M|166.94M|2020-02-20|Feb 20, 2020|12/2019|0.66|0.09|237.52M|233.01M
2021-12-25 15:14:58|02444|16759|/equities/netscout-systems|R2000VALUE||USD|Information Technology|Communications Equipment|United States|US64115T1043|2409|NetScout Stock Price Today   NTCT Live Ticker - Investing.com|2.45B|2450000000|33.23|717,902|19.88%|24.82-34.87|33.2-33.67|33.3|73874712|0.68|66.72|844.32M|844320000|0.5|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.47|0.3775|211.92M|204.86M|2021-07-29|Jul 29, 2021|06/2021|0.2|0.18|190.27M|186.23M|2021-05-06|May 06, 2021|03/2021|0.49|0.4375|213.39M|212.8M|2021-01-28|Jan 28, 2021|12/2020|0.66|0.5225|228.74M|224.88M|2020-10-29|Oct 29, 2020|09/2020|0.38|0.2825|205.34M|200.81M|2020-07-30|Jul 30, 2020|06/2020|0.17|0.12|183.82M|181.05M|2020-05-07|May 07, 2020|03/2020|0.5|0.48|229.4M|231.15M|2020-01-30|Jan 30, 2020|12/2019|0.73|0.58|260.07M|249.24M
2021-12-25 15:15:02|02445|20213|/equities/provident-financial-services-inc|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US74386T1051|1178|Provident Stock Price Today   PFS Live Ticker - Investing.com|1.88B|1880000000|24.29|258,488|36.08%|17.5-25.98|24.08-24.59|24.09|77226485|0.97|10.89|244.65M|244650000|2.23|0.96|4.06%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.49|0.465|114.59M|113.23M|2021-07-30|Jul 30, 2021|06/2021|0.58|0.4517|112.06M|111.15M|2021-04-30|Apr 30, 2021|03/2021|0.63|0.426|111.64M|110.61M|2021-01-29|Jan 29, 2021|12/2020|0.53|0.36|109.19M|108.42M|2020-10-30|Oct 30, 2020|09/2020|0.37|0.248|102.61M|97.53M|2020-07-30|Jul 30, 2020|06/2020|0.22|0.15|84.19M|87.11M|2020-04-30|Apr 30, 2020|03/2020|0.23|0.34|89.01M|87.95M|2020-01-31|Jan 31, 2020|12/2019|0.43|0.44|90.61M|89.13M
2021-12-25 15:15:06|02446|20424|/equities/american-assets-trust-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0240131047|203|American Assets Stock Price Today   AAT Live Ticker - Investing.com|2.79B|2790000000|36.36|241,287|27.8%|27.21-40.83|36.1-36.96|36.34|76653602|1.23|94.32|355.44M|355440000|0.39|1.20|3.30%|Feb 15, 2022|2022-02-15||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.17|0.175|98.29M|93.72M|2021-07-27|Jul 27, 2021|06/2021|0.15|0.125|91.81M|83.57M|2021-04-27|Apr 27, 2021|03/2021|0.02|0.03|83.99M|80.9M|2021-02-09|Feb 09, 2021|12/2020|0.05|0.14|81.35M|84.35M|2020-10-27|Oct 27, 2020|09/2020|0.08|0.16|84.37M|82.4M|2020-07-28|Jul 28, 2020|06/2020|0.13|0.11|82.11M|78.54M|2020-04-28|Apr 28, 2020|03/2020|0.2|0.31|96.74M|99.6M|2020-02-11|Feb 11, 2020|12/2019|0.22|0.25|98.95M|94.93M
2021-12-25 15:15:10|02447|24323|/equities/treehouse-foods-inc|R2000VALUE||USD|Consumer Staples|Food Products|United States|US89469A1043|10900|Treehouse Foods Stock Price Today   THS Live Ticker - Investing.com|2.2B|2200000000|39.50|471,295|-7.52%|33.9-55.5|38.36-39.59|38.85|55784075|0.55|31.55|4.34B|4340000000|1.25|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.46|0.499|1.1B|1.08B|2021-08-05|Aug 05, 2021|06/2021|0.26|0.2625|1B|1.05B|2021-05-06|May 06, 2021|03/2021|0.36|0.31|1.06B|1.09B|2021-02-11|Feb 11, 2021|12/2020|1.07|1.07|1.18B|1.14B|2020-11-05|Nov 05, 2020|09/2020|0.71|0.615|1.05B|1.07B|2020-08-06|Aug 06, 2020|06/2020|0.58|0.48|1.04B|1.08B|2020-05-07|May 07, 2020|03/2020|0.37|0.33|1.08B|1.06B|2020-02-13|Feb 13, 2020|12/2019|1.1|1.11|1.14B|1.16B
2021-12-25 15:15:12|02448|24410|/equities/park-national-corp|R2000VALUE||USD|Financial|Banks|United States|US7006581075|1657|Park National Stock Price Today   PRK Live Ticker - Investing.com|2.24B|2240000000|138.41|38,629|34.35%|102.49-145.33|137.78-139.14|137.74|16219572|0.79|13.97|237.06M|237060000|9.89|4.12|3.13%|Jan 24, 2022|2022-01-24||||||||||30|2021-10-25|Oct 25, 2021|09/2021|2.04|2.12|114.01M|109.23M|2021-07-26|Jul 26, 2021|06/2021|2.38|2.02|115.09M|111.7M|2021-04-23|Apr 23, 2021|03/2021|2.62|2|114.82M|114.2M|2021-01-25|Jan 25, 2021|12/2020|2.73|1.98|120.75M|114.1M|2020-10-26|Oct 26, 2020|09/2020|1.91|1.62|120.4M|109.2M|2020-07-27|Jul 27, 2020|06/2020|1.8|1.36|112.15M|102.95M|2020-04-27|Apr 27, 2020|03/2020|1.4|1.39|98.77M|100.35M|2020-01-28|Jan 28, 2020|12/2019|1.44|1.68|101.23M|100.95M
2021-12-25 15:15:15|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE||USD|Consumer Staples|Food Products|United States|US05508R1068|2938|B&amp;G Foods Stock Price Today   BGS Live Ticker - Investing.com|2.03B|2030000000|31.23|753,686|2.43%|26.33-47.84|30.9-31.33|30.78|64896909|0.39|24.06|1.99B|1990000000|1.3|1.90|6.08%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.55|0.5611|514.97M|491.94M|2021-08-05|Aug 05, 2021|06/2021|0.41|0.49|464.38M|448.12M|2021-05-11|May 11, 2021|03/2021|0.52|0.5544|505.13M|524.63M|2021-03-02|Mar 02, 2021|12/2020|0.35|0.4418|510.24M|531.12M|2020-11-05|Nov 05, 2020|09/2020|0.74|0.663|495.8M|461.85M|2020-07-30|Jul 30, 2020|06/2020|0.71|0.6|512.54M|501.95M|2020-05-05|May 05, 2020|03/2020|0.46|0.48|449.37M|441.19M|2020-02-25|Feb 25, 2020|12/2019|0.28|0.28|470.17M|467.66M
2021-12-25 15:15:18|02450|17396|/equities/tessera-tech|R2000VALUE||USD|Information Technology|Software|United States|US98390M1036|1850|Tessera Stock Price Today   XPER Live Ticker - Investing.com|2.03B|2030000000|19.38|427,450|-6.83%|17.19-25.03|19.21-19.5|19.44|104769489|0.72|15.63|1.1B|1100000000|1.24|0.20|1.09%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.53|0.3363|219.38M|215.41M|2021-08-03|Aug 03, 2021|06/2021|0.61|0.4155|222.27M|212.59M|2021-05-05|May 05, 2021|03/2021|0.59|0.466|221.6M|221.63M|2021-02-23|Feb 23, 2021|12/2020|2.16|1.84|433.93M|431.61M|2020-11-09|Nov 09, 2020|09/2020|0.19|0.198|202.8M|194.43M|2020-08-10|Aug 10, 2020|06/2020|0.57|0.43|137.63M|117.38M|2020-05-06|May 06, 2020|03/2020|0.83|0.84|112.79M|104.23M|2020-02-18|Feb 18, 2020|12/2019|1.19|1.09|126.69M|121.85M
2021-12-25 15:15:21|02451|17121|/equities/seacoast-banking|R2000VALUE||USD|Financial|Banks|United States|US8117078019|965|Seacoast Banking Florida Stock Price Today   SBCF Live Ticker - Investing.com|2B|2000000000|34.54|266,641|17.64%|28.52-40.93|34.47-34.95|34.31|57923983|1.28|16.54|175.32M|175320000|2.09|0.52|1.56%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.51|0.4886|90.51M|86.93M|2021-07-22|Jul 22, 2021|06/2021|0.59|0.5207|81.1M|82.66M|2021-04-22|Apr 22, 2021|03/2021|0.63|0.4982|84.3M|82.75M|2021-01-28|Jan 28, 2021|12/2020|0.55|0.4796|83.85M|83.51M|2020-10-27|Oct 27, 2020|09/2020|0.5|0.4271|80.4M|83.84M|2020-07-23|Jul 23, 2020|06/2020|0.48|0.38|82.3M|78.58M|2020-04-28|Apr 28, 2020|03/2020|0.1|0.41|77.9M|75M|2020-01-23|Jan 23, 2020|12/2019|0.52|0.5|78.1M|75.21M
2021-12-25 15:15:26|02452|16325|/equities/icf-international|R2000VALUE||USD|Industrials|Professional Services|United States|US44925C1036|7500|ICF International Stock Price Today   ICFI Live Ticker - Investing.com|1.91B|1910000000|101.10|63,602|35.47%|71.32-108.23|100.6-101.91|100.95|18875187|0.66|26.85|1.6B|1600000000|3.76|0.56|0.53%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.32|1.12|394.06M|388.42M|2021-08-03|Aug 03, 2021|06/2021|1.19|0.974|392.53M|373.26M|2021-05-04|May 04, 2021|03/2021|1.13|0.8517|378.48M|362.1M|2021-02-25|Feb 25, 2021|12/2020|1.36|1.13|434.34M|397.75M|2020-11-05|Nov 05, 2020|09/2020|1.1|0.885|360.32M|367.06M|2020-08-04|Aug 04, 2020|06/2020|0.89|0.73|353.99M|350.45M|2020-05-05|May 05, 2020|03/2020|0.83|0.79|358.24M|363.71M|2020-02-27|Feb 27, 2020|12/2019|1.18|1.24|396.64M|403.04M
2021-12-25 15:15:30|02453|20939|/equities/enpro-industries|R2000VALUE||USD|Industrials|Machinery|United States|US29355X1072|4400|Enpro Industries Stock Price Today   NPO Live Ticker - Investing.com|2.27B|2270000000|110.32|99,106|47.33%|71.09-112.47|109.48-110.64|109.15|20604848|1.51|34.77|1.14B|1140000000|3.17|1.08|1.00%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-05|Nov 05, 2021|09/2021|1.4|1.26|283.1M|267.83M|2021-08-03|Aug 03, 2021|06/2021|1.56|1.24|298.6M|273.57M|2021-05-07|May 07, 2021|03/2021|1.37|0.9433|279.3M|256.53M|2021-02-23|Feb 23, 2021|12/2020|1.24|0.505|276M|229.6M|2020-11-03|Nov 03, 2020|09/2020|0.67|0.315|268.3M|214.6M|2020-08-04|Aug 04, 2020|06/2020|0.54|0.08|247M|230.67M|2020-05-05|May 05, 2020|03/2020|0.62|0.4|282.7M|295.6M|2020-02-25|Feb 25, 2020|12/2019|0.57|0.54|286.5M|284.7M
2021-12-25 15:15:33|02454|20727|/equities/acadia-realty-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0042391096|120|Acadia Stock Price Today   AKR Live Ticker - Investing.com|1.96B|1960000000|21.38|582,991|53.15%|13.48-23.33|21.16-21.57|21.37|91534418|1.47|191.42|286.51M|286510000|0.11|0.60|2.85%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.4171|0.0146|71.85M|61.67M|2021-07-28|Jul 28, 2021|06/2021|0.07|-0.0029|73.67M|57.5M|2021-04-28|Apr 28, 2021|03/2021|0.06|-0.118|67.21M|54.89M|2021-02-10|Feb 10, 2021|12/2020|-0.12|-0.1036|67.61M|53.31M|2020-11-03|Nov 03, 2020|09/2020|0.08|-0.0243|50.3M|59.14M|2020-08-05|Aug 05, 2020|06/2020|0.05|0.05|62.64M|62.99M|2020-05-05|May 05, 2020|03/2020|0.09|0.03|70.46M|69.76M|2020-02-12|Feb 12, 2020|12/2019|0.24|0.06|76.7M|58.12M
2021-12-25 15:15:35|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE||USD|Communication Services|Entertainment|United States|US55826T1025|4100|Madison Square Garden Entertainment Corp Stock Price Today   MSGE Live Ticker - Investing.com|2.43B|2430000000|71.10|336,540|-19.4%|60.26-121.42|68.98-71.68|68.85|34191731|-|-|460.53M|460530000|-16.25|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||11|2021-11-09|Nov 09, 2021|09/2021|-2.55|-1.15|294.5M|281.9M|2021-08-23|Aug 23, 2021|06/2021|-4.87|-3.26|99.78M|71.46M|2021-05-07|May 07, 2021|03/2021|-3.66|-3.99|43.1M|44.48M|2021-02-12|Feb 12, 2021|12/2020|-5.17|-4.21|23.14M|19.03M|2020-11-16|Nov 16, 2020|09/2020|-3.69|-3.69|14.38M|14.38M|2020-08-14|Aug 14, 2020|06/2020|5.26|-4.43|9M|18.81M|2020-05-18|May 18, 2020|03/2019|-0.5|--|250.0M|--|2020-05-18|May 18, 2020|03/2020|-5.36|-2.4|199.86M|156.25M
2021-12-25 15:15:38|02456|101870|/equities/knowles-cor|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US49926D1090|0|Knowles Cor Stock Price Today   KN Live Ticker - Investing.com|2.1B|2100000000|22.72|1,077,098|26.43%|17.87-22.88|22.66-22.84|22.66|92345471|1.39|24.80|877M|877000000|0.92|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||30|2021-10-27|Oct 27, 2021|09/2021|0.45|0.4|233M|232.05M|2021-07-28|Jul 28, 2021|06/2021|0.31|0.2586|199.8M|194.97M|2021-04-22|Apr 22, 2021|03/2021|0.29|0.2513|201M|200.1M|2021-02-04|Feb 04, 2021|12/2020|0.41|0.3713|243.2M|239.98M|2020-10-29|Oct 29, 2020|09/2020|0.24|0.2411|205.8M|203.78M|2020-07-29|Jul 29, 2020|06/2020|-0.01|0.01|152.2M|145.41M|2020-05-04|May 04, 2020|03/2020|0.03|0.02|163.1M|162.42M|2020-02-04|Feb 04, 2020|12/2019|0.35|0.4|233.9M|237.61M
2021-12-25 15:15:42|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|BMG9001E1286|11900|Liberty Latin America Ltd Class C Stock Price Today   LILAK Live Ticker - Investing.com|2.66B|2660000000|11.48|753,208|2.14%|9.74-14.95|11.32-11.57|11.38|231840520|1.38|21.24|4.62B|4620000000|0.55|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.3193|0.33|1.19B|1.18B|2021-08-04|Aug 04, 2021|06/2021|0.02|0.0187|1.17B|1.17B|2021-05-05|May 05, 2021|03/2021|0.375|0.375|1.16B|1.18B|2021-02-28|Feb 28, 2021|12/2020|-0.1517|0.0256|1.1B|1.04B|2020-11-04|Nov 04, 2020|09/2020|-0.46|-0.4588|888M|921.34M|2020-08-05|Aug 05, 2020|06/2020|-2.15|-2.05|849M|859.85M|2020-05-05|May 05, 2020|03/2020|-0.9411|-0.99|931M|926.86M|2020-02-19|Feb 19, 2020|12/2019|0.2091|0.19|975M|973.96M
2021-12-25 15:15:46|02458|21222|/equities/cbiz-inc|R2000VALUE||USD|Industrials|Professional Services|United States|US1248051021|4800|CBIZ Stock Price Today   CBZ Live Ticker - Investing.com|2.05B|2050000000|39.67|158,764|51.07%|25.25-40.62|39.29-39.89|39.13|51703215|0.73|26.65|1.07B|1070000000|1.49|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.41|0.2867|282.72M|259.24M|2021-07-29|Jul 29, 2021|06/2021|0.16|0.37|278.65M|257.43M|2021-04-29|Apr 29, 2021|03/2021|0.92|0.74|300.73M|286.98M|2021-02-18|Feb 18, 2021|12/2020|0.00|0.00|211.11M|204.63M|2020-10-29|Oct 29, 2020|09/2020|0.36|0.305|238.39M|240.27M|2020-07-30|Jul 30, 2020|06/2020|0.39|0.24|236.94M|226.97M|2020-05-06|May 06, 2020|03/2020|0.66|0.72|277.46M|280.68M|2020-02-20|Feb 20, 2020|12/2019|-0.02|-0.06|203.14M|208.59M
2021-12-25 15:15:49|02459|24295|/equities/worthington-industries-inc|R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US9818111026|9000|Worthington Industries Stock Price Today   WOR Live Ticker - Investing.com|2.65B|2650000000|52.65|247,738|3.6%|47.79-75.45|51.7-53.07|51.67|50334000|1.1|6.50|4.08B|4080000000|8.1|1.12|2.13%|Mar 23, 2022|2022-03-23||||||||||33|2021-12-16|Dec 16, 2021|11/2021|2.12|1.86|1.23B|1.19B|2021-09-29|Sep 29, 2021|08/2021|2.46|1.91|1.11B|1.08B|2021-06-23|Jun 23, 2021|05/2021|2.33|1.75|978.32M|1.04B|2021-03-24|Mar 24, 2021|02/2021|1.36|1.25|759.11M|872.5M|2020-12-17|Dec 17, 2020|11/2020|0.95|0.695|731.09M|688.3M|2020-09-23|Sep 23, 2020|08/2020|0.64|0.44|702.91M|594.4M|2020-06-25|Jun 25, 2020|05/2020|0.49|0.26|611.63M|669.7M|2020-03-26|Mar 26, 2020|02/2020|0.7|0.67|764M|775.5M
2021-12-25 15:15:52|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE||USD|Financial|Banks|United States|BMG0772R2087|1258|Bank of N.T. Butterfield &amp; Son Ltd Stock Price Today   NTB Live Ticker - Investing.com|1.85B|1850000000|37.95|157,621|21.83%|29.99-41.36|37.51-38.14|37.55|48777642|1.77|-|258.29M|258290000|-|1.76|4.87%|Feb 16, 2022|2022-02-16||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.8|0.804|125M|123.53M|2021-07-26|Jul 26, 2021|06/2021|0.79|0.81|125.2M|122.77M|2021-04-28|Apr 28, 2021|03/2021|0.83|0.7717|123.3M|122.1M|2021-02-11|Feb 11, 2021|12/2020|0.84|0.7588|125.3M|122.06M|2020-10-28|Oct 28, 2020|09/2020|0.61|0.6507|123M|122.83M|2020-07-22|Jul 22, 2020|06/2020|0.67|0.53|120.8M|120.11M|2020-04-30|Apr 30, 2020|03/2020|0.77|0.71|129.4M|133.22M|2020-02-12|Feb 12, 2020|12/2019|0.82|0.86|135.9M|132.12M
2021-12-25 15:15:55|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US4562371066|0|Industrial Logistics Properties Trust Stock Price Today   ILPT Live Ticker - Investing.com|1.57B|1570000000|24.01|392,639|4.8%|21.01-28.66|23.91-24.33|23.95|65404592|1.06|16.17|223.46M|223460000|1.48|1.32|5.70%|Feb 23, 2022|2022-02-23||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.28|0.23|54.98M|54.93M|2021-07-28|Jul 28, 2021|06/2021|0.29|0.16|54.18M|54.23M|2021-04-26|Apr 26, 2021|03/2021|0.3|0.19|54.22M|55.58M|2021-02-17|Feb 17, 2021|12/2020|0.62|0.3256|60.08M|64.61M|2020-10-28|Oct 28, 2020|09/2020|0.22|0.3189|65.11M|64.3M|2020-07-29|Jul 29, 2020|06/2020|0.23|0.31|65.11M|62.94M|2020-04-30|Apr 30, 2020|03/2020|0.2|0.33|64.28M|61.72M|2020-02-24|Feb 24, 2020|12/2019|0.18|0.31|62.2M|61.43M
2021-12-25 15:15:59|02462|13839|/equities/devry-inc|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US00737L1035|4426|DeVry Stock Price Today   ATGE Live Ticker - Investing.com|1.49B|1490000000|30.02|382,677|-12.78%|26.66-43.85|29.3-30.13|29.39|49764733|1.06|47.81|1.19B|1190000000|0.63|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.62|0.7367|348.33M|351.18M|2021-08-19|Aug 19, 2021|06/2021|0.7|0.7|280.37M|283.43M|2021-04-30|Apr 30, 2021|03/2021|0.72|0.69|280.65M|282.82M|2021-02-03|Feb 03, 2021|12/2020|0.61|0.67|283.11M|278.47M|2020-11-06|Nov 06, 2020|09/2020|0.78|0.38|268.24M|255.63M|2020-08-18|Aug 18, 2020|06/2020|0.58|0.64|259.73M|258.52M|2020-05-05|May 05, 2020|03/2020|0.81|0.67|271.49M|274.08M|2020-02-04|Feb 04, 2020|12/2019|0.57|0.55|266.17M|263.74M
2021-12-25 15:16:03|02463|15520|/equities/banner-corp|R2000VALUE||USD|Financial|Banks|United States|US06652V2088|2061|Banner Stock Price Today   BANR Live Ticker - Investing.com|2.09B|2090000000|61.12|148,390|33.95%|44.01-63.24|60.08-61.65|58.63|34252367|1.1|11.28|317.1M|317100000|5.42|1.64|2.86%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-20|Oct 20, 2021|09/2021|1.44|1.16|153.65M|144.48M|2021-07-21|Jul 21, 2021|06/2021|1.56|1.11|149.76M|144.92M|2021-04-21|Apr 21, 2021|03/2021|1.33|1.02|141.39M|144.09M|2021-01-21|Jan 21, 2021|12/2020|1.1|0.9383|143.05M|146.2M|2020-10-21|Oct 21, 2020|09/2020|1.03|1.03|148.57M|148.46M|2020-07-22|Jul 22, 2020|06/2020|0.67|0.34|145.01M|141.27M|2020-04-27|Apr 27, 2020|03/2020|0.47|0.67|142.94M|136.2M|2020-01-23|Jan 23, 2020|12/2019|0.95|0.97|139.75M|137.02M
2021-12-25 15:16:06|02464|21236|/equities/sjw-corp|R2000VALUE||USD|Utilities|Water Utilities|United States|US7843051043|748|SJW Stock Price Today   SJW Live Ticker - Investing.com|2.1B|2100000000|70.29|107,681|4.71%|58.01-73.69|70.19-71.44|70.4|29826233|0.44|37.32|569.64M|569640000|1.88|1.36|1.98%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.64|0.737|166.92M|186.95M|2021-07-29|Jul 29, 2021|06/2021|0.6|0.6367|152.24M|164.15M|2021-04-28|Apr 28, 2021|03/2021|0.09|0.1449|114.79M|95.72M|2021-02-18|Feb 18, 2021|12/2020|0.46|0.3827|135.7M|130M|2020-11-04|Nov 04, 2020|09/2020|0.91|0.9048|165.86M|157.2M|2020-08-06|Aug 06, 2020|06/2020|0.69|0.71|147.21M|133.48M|2020-05-04|May 04, 2020|03/2020|0.08|0.35|115.75M|92.52M|2020-02-27|Feb 27, 2020|12/2019|-0.19|0.38|125.84M|121.28M
2021-12-25 15:16:10|02465|8046|/equities/stewart-information-services-corp|R2000VALUE||USD|Financial|Insurance|United States|US8603721015|6600|Stewart Information  Stock Price Today   STC Live Ticker - Investing.com|2.1B|2100000000|78.08|155,036|59.35%|45.58-80.14|77.53-79.12|77.82|26890755|1.1|7.11|3.08B|3080000000|10.98|1.50|1.99%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3.26|2.42|833.8M|737.15M|2021-07-21|Jul 21, 2021|06/2021|3.5|1.86|807.2M|670.65M|2021-04-21|Apr 21, 2021|03/2021|2.01|1.03|685.3M|596.5M|2021-02-10|Feb 10, 2021|12/2020|2.22|1.6|732.3M|624.45M|2020-10-21|Oct 21, 2020|09/2020|2.21|1.52|595.7M|579.15M|2020-07-22|Jul 22, 2020|06/2020|1.44|0.45|511M|421.9M|2020-04-22|Apr 22, 2020|03/2020|0.22|-0.02|451M|460M|2020-02-05|Feb 05, 2020|12/2019|0.00|0.85|517.9M|503.35M
2021-12-25 15:16:19|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0144911049|618|Alexander&amp;Baldwin Stock Price Today   ALEX Live Ticker - Investing.com|1.78B|1780000000|24.52|294,895|46.39%|14.89-26.57|24.23-24.78|24.45|72529953|1.35|58.00|327.4M|327400000|0.42|0.72|2.99%|Mar 02, 2022|2022-03-02||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.1|0.125|84.3M|87.3M|2021-07-29|Jul 29, 2021|06/2021|0.18|0.1|89.3M|85.05M|2021-04-29|Apr 29, 2021|03/2021|0.14|0.015|81M|72.05M|2021-02-25|Feb 25, 2021|12/2020|0.01|0.03|72.8M|83.35M|2020-10-29|Oct 29, 2020|09/2020|-0.06|-0.01|77.8M|77.35M|2020-08-06|Aug 06, 2020|06/2020|-0.06|-0.02|73.9M|67.35M|2020-04-30|Apr 30, 2020|03/2020|0.09|0.06|80.8M|87.65M|2020-02-26|Feb 26, 2020|12/2019|0.08|0.08|107.6M|97.55M
2021-12-25 15:16:23|02467|15554|/equities/bgc-partners|R2000VALUE||USD|Financial|Capital Markets|United States|US05541T1016|4950|BGC Partners Stock Price Today   BGCP Live Ticker - Investing.com|1.96B|1960000000|4.620|2,576,248|11.33%|3.52-6.515|4.53-4.67|4.58|423870524|1.87|60.01|4.18B|4180000000|0.08|0.04|0.86%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.14|0.15|473.75M|490.35M|2021-08-04|Aug 04, 2021|06/2021|0.16|0.155|512.45M|507.05M|2021-04-29|Apr 29, 2021|03/2021|0.18|0.185|567.58M|573.1M|2021-02-24|Feb 24, 2021|12/2020|0.13|0.12|479.43M|470.95M|2020-10-28|Oct 28, 2020|09/2020|0.11|0.11|455.04M|451.05M|2020-07-30|Jul 30, 2020|06/2020|0.15|0.15|519.09M|522.4M|2020-05-05|May 05, 2020|03/2020|0.19|0.19|603.17M|592.75M|2020-02-06|Feb 06, 2020|12/2019|0.12|0.11|487.16M|475.5M
2021-12-25 15:16:26|02468|15357|/equities/argo-group-intern|R2000VALUE||USD|Financial|Insurance|United States|BMG0464B1072|1431|Argos Stock Price Today   ARGO Live Ticker - Investing.com|1.94B|1940000000|55.75|122,018|29.95%|39.74-61.29|55.4-56.11|55.35|34872707|0.91|17.39|2.12B|2120000000|3.21|1.24|2.26%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.91|0.91|875.6M|875.6M|2021-08-02|Aug 02, 2021|06/2021|1.6|0.9329|815.3M|648.33M|2021-05-03|May 03, 2021|03/2021|0.44|-0.0719|756.5M|607.58M|2021-02-17|Feb 17, 2021|12/2020|-0.52|-0.3456|717.6M|558.44M|2020-11-02|Nov 02, 2020|09/2020|-0.34|-0.5024|890.2M|690.53M|2020-08-03|Aug 03, 2020|06/2020|-0.14|-0.32|799.6M|656.07M|2020-05-07|May 07, 2020|03/2020|0.36|0.2|825.9M|761.7M|2020-02-24|Feb 24, 2020|12/2019|-2.15|-2.15|712.8M|614.4M
2021-12-25 15:16:29|02469|20324|/equities/hospitality-properites-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US81761L1026|600|Hospitality Properites Stock Price Today   SVC Live Ticker - Investing.com|1.48B|1480000000|8.96|1,264,264|-21.82%|7.95-15.39|8.92-9.14|8.97|165092333|2.33|-|1.34B|1340000000|-2.94|0.04|0.47%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.61|437.1M|426.66M|2021-08-05|Aug 05, 2021|06/2021|-0.42|-0.98|375.94M|340.38M|2021-05-07|May 07, 2021|03/2021|-1.02|-0.84|261.17M|281.14M|2021-02-26|Feb 26, 2021|12/2020|-0.9846|-0.64|270.04M|228.71M|2020-11-09|Nov 09, 2020|09/2020|-0.5148|-0.4|296.5M|262.54M|2020-08-07|Aug 07, 2020|06/2020|-0.3|-0.63|214.94M|201.65M|2020-05-11|May 11, 2020|03/2020|-0.03|-0.05|483.78M|481.23M|2020-02-28|Feb 28, 2020|12/2019|0.1428|0.3|580.91M|534.79M
2021-12-25 15:16:32|02470|20780|/equities/istar-financial-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US45031U1016|143|iStar Financial Stock Price Today   STAR Live Ticker - Investing.com|1.73B|1730000000|24.84|561,793|65.71%|14.35-27.75|24.58-25.17|24.74|69475927|0.73|25.28|560.36M|560360000|0.98|0.50|2.05%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.76|0.4267|195.25M|105.95M|2021-08-03|Aug 03, 2021|06/2021|0.15|0.1467|105.8M|101.89M|2021-04-29|Apr 29, 2021|03/2021|0.3|0.115|113.28M|113.3M|2021-02-23|Feb 23, 2021|12/2020|0.15|0.065|146M|146M|2020-11-03|Nov 03, 2020|09/2020|0.29|0.05|115.05M|115M|2020-08-06|Aug 06, 2020|06/2020|-0.04|-0.19|96.42M|79.4M|2020-04-30|Apr 30, 2020|03/2020|0.14|0.13|173.25M|173M|2020-02-24|Feb 24, 2020|12/2019|-0.44|0.02|128.95M|129M
2021-12-25 15:16:36|02471|945634|/equities/easterly-government-properties|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US27616P1030|45|Easterly Government Properties Stock Price Today   DEA Live Ticker - Investing.com|2.17B|2170000000|22.51|701,006|1.44%|19.64-23.64|22.4-22.55|22.35|96387480|0.44|75.10|268.42M|268420000|0.3|1.06|4.97%|Mar 03, 2022|2022-03-03||||||||||27|2021-11-02|Nov 02, 2021|09/2021|0.09|0.1|67.44M|68.59M|2021-08-03|Aug 03, 2021|06/2021|0.1|0.1|66.1M|67.01M|2021-05-04|May 04, 2021|03/2021|0.08|0.075|64.18M|64.93M|2021-02-24|Feb 24, 2021|12/2020|0.03|0.0833|62.16M|62.81M|2020-11-02|Nov 02, 2020|09/2020|0.05|0.05|59.84M|61.31M|2020-08-04|Aug 04, 2020|06/2020|0.05|0.03|59.55M|59.55M|2020-05-05|May 05, 2020|03/2020|0.02|--|56.58M|57.07M|2020-02-25|Feb 25, 2020|12/2019|0.02|-0.01|56.16M|56.18M
2021-12-25 15:16:40|02472|15985|/equities/eagle-bancorp|R2000VALUE||USD|Financial|Banks|United States|US2689481065|509|Eagle Stock Price Today   EGBN Live Ticker - Investing.com|1.82B|1820000000|56.83|120,271|38.71%|39.9-61.58|55.58-57.43|56.5|31947458|1.15|10.40|-|-|4.75|1.60|2.82%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.36|1.18|87.34M|88.94M|2021-07-21|Jul 21, 2021|06/2021|1.5|1.21|95.56M|93.15M|2021-04-21|Apr 21, 2021|03/2021|1.36|1.14|93.2M|92M|2021-01-27|Jan 27, 2021|12/2020|1.21|1.02|91.3M|90.93M|2020-10-21|Oct 21, 2020|09/2020|1.28|0.792|96.88M|88.1M|2020-07-22|Jul 22, 2020|06/2020|0.9|0.65|93.9M|87.75M|2020-04-22|Apr 22, 2020|03/2020|0.7|0.9|85.2M|85.1M|2020-01-15|Jan 15, 2020|12/2019|1.06|1.07|87.4M|86.02M
2021-12-25 15:16:45|02473|20492|/equities/granite-construction-inc|R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US3873281071|2800|Granite Construction Stock Price Today   GVA Live Ticker - Investing.com|1.76B|1760000000|38.36|330,041|41.55%|25.88-44.31|38.28-38.94|38.31|45826735|1.4|64.17|3.64B|3640000000|0.6|0.52|1.36%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.73|0.9633|1.06B|1.14B|2021-07-29|Jul 29, 2021|06/2021|1.14|0.5167|964.17M|962.67M|2021-05-07|May 07, 2021|03/2021|-1.45|-0.6267|669.91M|659.34M|2021-03-30|Mar 30, 2021|12/2020|0.17|0.75|945.57M|980M|2021-02-25|Feb 25, 2021|09/2020|-2|1.41|1.07B|1.13B|2020-07-31|Jul 31, 2020|06/2020|0.39|0.39|833M|833M|2020-05-05|May 05, 2020|03/2020|-0.58|-0.68|648M|634.08M|2020-02-28|Feb 28, 2020|12/2019|0.2|0.31|912.61M|909.84M
2021-12-25 15:16:49|02474|20496|/equities/kar-auction-services-inc|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US48238T1097|9400|KAR Auction Services Stock Price Today   KAR Live Ticker - Investing.com|1.88B|1880000000|15.53|2,198,586|-14.58%|13.55-20.85|15.44-15.72|15.49|121154411|1.46|-|2.81B|2810000000|-0.01|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.08|0.1078|535.2M|507.61M|2021-08-03|Aug 03, 2021|06/2021|0.15|0.188|585.4M|582.9M|2021-05-04|May 04, 2021|03/2021|0.45|0.1094|581.6M|556.28M|2021-02-16|Feb 16, 2021|12/2020|-0.01|0.2787|529.6M|565.85M|2020-11-03|Nov 03, 2020|09/2020|0.45|0.2756|593.6M|623.04M|2020-08-04|Aug 04, 2020|06/2020|0.08|-0.14|419M|420.06M|2020-05-07|May 07, 2020|03/2020|0.09|0.16|645.5M|643.04M|2020-02-18|Feb 18, 2020|12/2019|0.19|0.29|671.3M|665.65M
2021-12-25 15:16:52|02475|995930|/equities/laureate-education-inc|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US5186132032|17500|Laureate Education Inc Stock Price Today   LAUR Live Ticker - Investing.com|2.21B|2210000000|12.18|1,436,789|-18.58%|9.41-19.02|11.97-12.26|11.99|181336728|0.78|-|1.08B|1080000000|-2.65|7.59|72.42%|Mar 03, 2022|2022-03-03||||||||||20|2021-11-04|Nov 04, 2021|09/2021|-0.0401|0.025|267.7M|249.3M|2021-08-05|Aug 05, 2021|06/2021|-0.6021|0.13|327.6M|313.2M|2021-05-06|May 06, 2021|03/2021|-0.818|-0.44|194.7M|190.8M|2021-02-25|Feb 25, 2021|12/2020|-1.17|0.32|285.2M|270.6M|2020-11-05|Nov 05, 2020|09/2020|0.2548|0.165|243.5M|666.7M|2020-08-06|Aug 06, 2020|06/2020|-1.5|0.47|791.7M|786.43M|2020-05-07|May 07, 2020|03/2020|0.47|-0.45|528.6M|556.55M|2020-02-27|Feb 27, 2020|12/2019|0.28|0.4|883.2M|881.78M
2021-12-25 15:16:56|02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US0977934001|0|Bonanza Creek Energy Stock Price Today   BCEI Live Ticker - Investing.com|4.74B|4740000000|56.10|859,258|178.14%|19.03-58.97|55-58.97|56.14|84456352|1.98|25.66|351.68M|351680000|2.19|1.85|3.30%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.79|1.59|189.96M|156.74M|2021-08-09|Aug 09, 2021|06/2021|1.19|1.23|156.04M|134.64M|2021-05-03|May 03, 2021|03/2021|0.88|0.7483|74.16M|62.76M|2021-02-17|Feb 17, 2021|12/2020|3.89|0.8973|62.64M|66.7M|2020-11-05|Nov 05, 2020|09/2020|0.5|0.7714|58.86M|65.02M|2020-08-06|Aug 06, 2020|06/2020|0.61|0.6|36.19M|53.03M|2020-05-07|May 07, 2020|03/2020|1.02|1.03|60.41M|66.12M|2020-02-27|Feb 27, 2020|12/2019|1.25|1.29|79.67M|78.78M
2021-12-25 15:17:00|02477|16096|/equities/first-interstate|R2000VALUE||USD|Financial|Banks|United States|US32055Y2019|2462|First Interstate BancSystem Stock Price Today   FIBK Live Ticker - Investing.com|2.43B|2430000000|39.11|411,968|-3.81%|37.23-51.24|38.84-39.65|39|62200837|1.1|12.86|329.4M|329400000|3.04|1.64|4.09%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.76|0.756|166.6M|159.64M|2021-07-27|Jul 27, 2021|06/2021|0.69|0.7233|154.1M|156.34M|2021-04-27|Apr 27, 2021|03/2021|0.83|0.7183|158.8M|159.67M|2021-01-28|Jan 28, 2021|12/2020|0.76|0.7943|162.3M|166.05M|2020-10-26|Oct 26, 2020|09/2020|0.76|0.6883|167.7M|166.06M|2020-07-27|Jul 27, 2020|06/2020|0.58|0.52|162.2M|166.73M|2020-04-30|Apr 30, 2020|03/2020|0.45|0.64|166.8M|161.39M|2020-01-29|Jan 29, 2020|12/2019|0.8|0.8|165.4M|166.31M
2021-12-25 15:17:04|02478|15982|/equities/enterprise-financial|R2000VALUE||USD|Financial|Banks|United States|US2937121059|805|Enterprise Financial Stock Price Today   EFSC Live Ticker - Investing.com|1.78B|1780000000|46.51|152,704|32.32%|33.28-52|46.44-47.39|46.64|38372237|1.33|13.08|224.45M|224450000|3.56|0.80|1.70%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.38|1.01|114.89M|116.16M|2021-07-26|Jul 26, 2021|06/2021|1.23|1.07|97.39M|94.81M|2021-04-26|Apr 26, 2021|03/2021|0.96|0.878|90.41M|95.93M|2021-01-25|Jan 25, 2021|12/2020|1|0.692|95.1M|82.01M|2020-10-19|Oct 19, 2020|09/2020|0.68|0.916|74.33M|79.45M|2020-07-20|Jul 20, 2020|06/2020|0.56|0.53|74.81M|75.8M|2020-04-20|Apr 20, 2020|03/2020|0.48|0.75|75.5M|72.03M|2020-01-20|Jan 20, 2020|12/2019|1.09|1.08|75.55M|77.19M
2021-12-25 15:17:08|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE||USD|Technology|Software &amp; Programming|United States|US01988P1084|8400|Allscripts Stock Price Today   MDRX Live Ticker - Investing.com|2.23B|2230000000|18.20|1,465,339|27.72%|13.05-19|18.17-18.59|18.44|122572462|1.03|-|1.76B|1760000000|-0.35|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.27|0.1834|369M|379.03M|2021-08-05|Aug 05, 2021|06/2021|0.23|0.1677|374M|373.48M|2021-04-29|Apr 29, 2021|03/2021|0.19|0.1512|368M|368.21M|2021-02-25|Feb 25, 2021|12/2020|0.29|0.2122|414.5M|408.24M|2020-10-29|Oct 29, 2020|09/2020|0.2|0.1898|402.1M|419.76M|2020-07-30|Jul 30, 2020|06/2020|0.18|0.12|406.2M|399.44M|2020-05-07|May 07, 2020|03/2020|0.09|0.15|416.7M|420.87M|2020-03-02|Mar 02, 2020|12/2019|0.17|0.18|452M|458.4M
2021-12-25 15:17:11|02480|15523|/equities/bbcn-bancorp|R2000VALUE||USD|Financial|Banks|United States|US43940T1097|1449|BBCN Stock Price Today   HOPE Live Ticker - Investing.com|1.75B|1750000000|14.52|635,675|34.57%|10.65-16.61|14.43-14.65|14.41|120199986|1.5|9.92|304.77M|304770000|1.46|0.56|3.87%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.45|0.418|140.91M|139.6M|2021-07-20|Jul 20, 2021|06/2021|0.43|0.382|137.65M|137.85M|2021-04-27|Apr 27, 2021|03/2021|0.35|0.31|131.38M|137.15M|2021-01-26|Jan 26, 2021|12/2020|0.23|0.246|132.17M|135.25M|2020-10-20|Oct 20, 2020|09/2020|0.25|0.1933|135.15M|129.38M|2020-07-30|Jul 30, 2020|06/2020|0.22|0.18|121.05M|127.56M|2020-04-28|Apr 28, 2020|03/2020|0.21|0.24|132.56M|123.4M|2020-01-22|Jan 22, 2020|12/2019|0.34|0.32|126.49M|127.5M
2021-12-25 15:17:15|02481|16783|/equities/new-york-mortgage|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US6496045013|57|New York Mortgage Stock Price Today   NYMT Live Ticker - Investing.com|1.45B|1450000000|3.810|2,882,995|4.38%|3.51-4.93|3.76-3.83|3.76|379286475|1.9|7.54|401.16M|401160000|0.5|0.40|10.36%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.1|0.1163|80.44M|57.71M|2021-08-05|Aug 05, 2021|06/2021|0.11|0.1111|74.75M|48.87M|2021-05-06|May 06, 2021|03/2021|0.11|0.1348|70.06M|46.05M|2021-02-24|Feb 24, 2021|12/2020|0.18|0.1088|93.23M|42.37M|2020-11-05|Nov 05, 2020|09/2020|0.23|0.1059|116.06M|38.44M|2020-08-05|Aug 05, 2020|06/2020|0.28|0.07|132.94M|36.5M|2020-05-21|May 21, 2020|03/2020|-1.71|-0.2|-574.92M|59.56M|2020-02-24|Feb 24, 2020|12/2019|0.2|0.17|77.63M|66.87M
2021-12-25 15:17:19|02482|17270|/equities/strayer-education|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US86272C1036|3679|Strayer Stock Price Today   STRA Live Ticker - Investing.com|1.43B|1430000000|58.56|188,196|-39.68%|52.67-99|58.15-59.34|58.37|24355510|0.53|35.94|1.13B|1130000000|1.63|2.40|4.45%|Mar 04, 2022|2022-03-04||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.59|0.835|270.08M|283.64M|2021-07-28|Jul 28, 2021|06/2021|1.55|1.51|299.17M|300.57M|2021-04-29|Apr 29, 2021|03/2021|1.53|1.56|290.54M|296.6M|2021-02-26|Feb 26, 2021|12/2020|1.39|1.5|267.49M|273.74M|2020-11-05|Nov 05, 2020|09/2020|1.18|1.2|239.03M|241.02M|2020-07-29|Jul 29, 2020|06/2020|2.06|1.69|255.83M|246.54M|2020-04-29|Apr 29, 2020|03/2020|2.11|1.99|265.3M|260.8M|2020-02-28|Feb 28, 2020|12/2019|2.13|2.05|263.77M|260.25M
2021-12-25 15:17:21|02483|1166007|/equities/american-well-corp|R2000VALUE||USD|Healthcare|Health Care Technology|United States|US03044L1052|812|American Well Corp Stock Price Today   AMWL Live Ticker - Investing.com|1.67B|1670000000|6.43|2,589,382|-78.39%|5.67-43.62|6.11-6.56|6.3|259959062|-|-|240.47M|240470000|-0.73|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||10|2021-11-10|Nov 10, 2021|09/2021|-0.2|-0.2372|62.22M|64.93M|2021-08-11|Aug 11, 2021|06/2021|-0.15|-0.1932|60.22M|61.51M|2021-05-12|May 12, 2021|03/2021|-0.16|-0.1917|57.6M|58.76M|2021-03-24|Mar 24, 2021|12/2020|-0.21|-0.1881|60.4M|54.55M|2020-11-12|Nov 12, 2020|09/2020|-0.3953|-0.2926|62.55M|55.59M|2020-09-02|Sep 02, 2020|06/2020|-0.2009|--|68.57M|--|2020-08-24|Aug 24, 2020|03/2020|-0.11|--|53.71M|--|2020-08-24|Aug 24, 2020|06/2019|-0.09|--|35.41M|--
2021-12-25 15:17:25|02484|16776|/equities/northwest-bancsha|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US6673401039|2421|Northwest Bancshares Stock Price Today   NWBI Live Ticker - Investing.com|1.77B|1770000000|14.00|603,716|11.55%|12.37-15.48|13.93-14.09|13.86|126562556|0.59|11.16|291.47M|291470000|1.25|0.80|5.74%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.27|0.2171|127.61M|126.7M|2021-07-26|Jul 26, 2021|06/2021|0.24|0.2714|125.11M|131.02M|2021-04-26|Apr 26, 2021|03/2021|0.32|0.2783|132.41M|135.9M|2021-01-25|Jan 25, 2021|12/2020|0.3211|0.265|135.01M|139.01M|2020-10-26|Oct 26, 2020|09/2020|0.32|0.25|140.2M|136.26M|2020-07-27|Jul 27, 2020|06/2020|0.25|0.07|133.57M|126.27M|2020-04-27|Apr 27, 2020|03/2020|0.07|0.17|115.2M|115.42M|2020-01-27|Jan 27, 2020|12/2019|0.24|0.27|117.16M|116.95M
2021-12-25 15:17:28|02485|15967|/equities/encore-capital-gr|R2000VALUE||USD|Financial|Consumer Finance|United States|US2925541029|7725|Encore Capital Stock Price Today   ECPG Live Ticker - Investing.com|1.76B|1760000000|60.23|334,291|59.42%|29.21-60.87|59.99-60.87|60.33|29271730|1.42|6.09|1.45B|1450000000|9.88|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.66|2.04|412.62M|371.66M|2021-08-04|Aug 04, 2021|06/2021|3.07|2.07|427.74M|373.92M|2021-05-05|May 05, 2021|03/2021|2.97|1.93|416.84M|377.29M|2021-02-24|Feb 24, 2021|12/2020|1.3|2.07|382.61M|375.1M|2020-11-02|Nov 02, 2020|09/2020|2.31|2.14|403.68M|365.07M|2020-08-05|Aug 05, 2020|06/2020|4.34|2.27|426.03M|374.03M|2020-05-11|May 11, 2020|03/2020|-0.19|1.58|289.08M|363.62M|2020-02-26|Feb 26, 2020|12/2019|1.56|1.45|347.79M|347.65M
2021-12-25 15:17:33|02486|8029|/equities/m-i-homes-inc|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US55305B1017|1515|M/i Homes Stock Price Today   MHO Live Ticker - Investing.com|1.77B|1770000000|60.75|330,603|27.15%|42.22-74.85|60.34-61.29|60.75|29099630|2|4.99|3.6B|3600000000|12.17|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3.03|3.47|904.32M|1.03B|2021-07-28|Jul 28, 2021|06/2021|3.58|2.49|961.04M|853.82M|2021-04-28|Apr 28, 2021|03/2021|2.85|1.51|828.78M|758.75M|2021-02-02|Feb 02, 2021|12/2020|2.95|2.43|906.43M|962M|2020-10-28|Oct 28, 2020|09/2020|2.51|1.44|847.92M|668.17M|2020-07-29|Jul 29, 2020|06/2020|1.89|0.89|714.19M|597.88M|2020-04-29|Apr 29, 2020|03/2020|1.09|0.71|577.6M|511.8M|2020-02-05|Feb 05, 2020|12/2019|1.57|1.69|742.15M|754.06M
2021-12-25 15:17:38|02487|953810|/equities/global-net-lease|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US3793782018|1|Global Net Lease Inc Stock Price Today   GNL Live Ticker - Investing.com|1.54B|1540000000|14.95|795,145|-11.96%|13.78-20.11|14.9-15.15|14.97|103299171|1.11|-|371.75M|371750000|-0.28|1.60|11.00%|Mar 02, 2022|2022-03-02||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.02|0.0233|95.76M|99.38M|2021-08-05|Aug 05, 2021|06/2021|-0.14|-0.0067|99.56M|92.17M|2021-05-06|May 06, 2021|03/2021|-0.01|0.005|89.39M|90.35M|2021-02-24|Feb 24, 2021|12/2020|-0.15|0.02|87.04M|84.62M|2020-11-05|Nov 05, 2020|09/2020|-0.01|0.02|82.71M|82.42M|2020-08-05|Aug 05, 2020|06/2020|0.01|0.02|81.11M|80.3M|2020-05-06|May 06, 2020|03/2020|0.05|0.03|79.24M|80.08M|2020-02-26|Feb 26, 2020|12/2019|0.1|0.04|76.69M|79.78M
2021-12-25 15:17:41|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US7034811015|3000|Patterson Uti Stock Price Today   PTEN Live Ticker - Investing.com|1.88B|1880000000|8.750|3,180,488|65.09%|5.135-11.27|8.68-8.91|8.8|215112196|3.03|-|1.11B|1110000000|-2.12|0.08|1.07%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.4351|-0.4436|357.89M|352.99M|2021-07-29|Jul 29, 2021|06/2021|-0.54|-0.5171|291.77M|293.07M|2021-04-29|Apr 29, 2021|03/2021|-0.57|-0.5578|240.93M|239.59M|2021-02-04|Feb 04, 2021|12/2020|-0.57|-0.6194|220.8M|218.09M|2020-10-22|Oct 22, 2020|09/2020|-0.6|-0.6182|207.14M|196.98M|2020-07-23|Jul 23, 2020|06/2020|-0.56|-0.58|250.38M|239.73M|2020-04-23|Apr 23, 2020|03/2020|-0.45|-0.46|445.93M|439.3M|2020-02-06|Feb 06, 2020|12/2019|-0.4292|-0.42|492.3M|486.42M
2021-12-25 15:17:45|02489|17316|/equities/the-bancorp|R2000VALUE||USD|Financial|Banks|United States|US05969A1051|635|The Bancorp Stock Price Today   TBBK Live Ticker - Investing.com|1.41B|1410000000|24.82|369,448|84.54%|12.69-33.36|24.8-25.38|24.79|56980415|1.44|13.65|162.93M|162930000|1.82|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.48|0.425|77.48M|79.41M|2021-07-29|Jul 29, 2021|06/2021|0.49|0.425|79.93M|76.98M|2021-04-29|Apr 29, 2021|03/2021|0.44|0.42|77.83M|77.44M|2021-01-28|Jan 28, 2021|12/2020|0.41|0.365|75.01M|73.68M|2020-10-29|Oct 29, 2020|09/2020|0.4|0.37|74.35M|74.06M|2020-07-30|Jul 30, 2020|06/2020|0.35|0.28|70.61M|62.46M|2020-04-30|Apr 30, 2020|03/2020|0.23|0.21|59.51M|62.15M|2020-01-30|Jan 30, 2020|12/2019|0.18|0.2|55.68M|56.48M
2021-12-25 15:17:47|02490|15697|/equities/capitol-federal-financial|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US14057J1016|731|Capitol Federal Stock Price Today   CFFN Live Ticker - Investing.com|1.54B|1540000000|11.37|468,063|-8.16%|10.67-14.38|11.13-11.49|11.38|135460572|0.32|20.26|136.18M|136180000|0.56|0.34|2.96%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.14|0.12|50.85M|48.2M|2021-07-29|Jul 29, 2021|06/2021|0.13|0.125|47.81M|48.41M|2021-04-29|Apr 29, 2021|03/2021|0.15|0.115|55.55M|48.11M|2021-01-28|Jan 28, 2021|12/2020|0.14|0.12|48.88M|49.95M|2020-10-28|Oct 28, 2020|09/2020|0.13|0.1233|50.67M|51M|2020-07-29|Jul 29, 2020|06/2020|0.14|0.12|50.73M|62.23M|2020-04-29|Apr 29, 2020|03/2020|0.03|0.14|53.34M|62.44M|2020-01-30|Jan 30, 2020|12/2019|0.16|0.17|54.2M|56.07M
2021-12-25 15:17:51|02491|20541|/equities/methode-electronics-inc|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US5915202007|7200|Methode Electronics Stock Price Today   MEI Live Ticker - Investing.com|1.77B|1770000000|47.43|176,381|25.74%|37.25-50.19|46.37-47.75|46.76|37268905|1.19|15.22|1.18B|1180000000|3.12|0.56|1.18%|Mar 03, 2022|2022-03-03||||||||||33|2021-12-02|Dec 02, 2021|10/2021|0.72|0.69|295.5M|268.24M|2021-09-02|Sep 02, 2021|07/2021|0.76|0.74|287.8M|281.51M|2021-06-24|Jun 24, 2021|04/2021|0.81|0.705|301M|280.06M|2021-03-04|Mar 04, 2021|01/2021|0.83|0.78|295.3M|277.72M|2020-12-03|Dec 03, 2020|10/2020|1.01|0.77|300.8M|276.58M|2020-09-03|Sep 03, 2020|07/2020|0.54|0.26|190.9M|174.3M|2020-06-30|Jun 30, 2020|04/2020|0.79|0.76|210.6M|209.05M|2020-03-05|Mar 05, 2020|01/2020|1.09|0.89|285.9M|277.41M
2021-12-25 15:17:54|02492|942641|/equities/paramount-group-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US69924R1086|323|Paramount Group Inc Stock Price Today   PGRE Live Ticker - Investing.com|2.04B|2040000000|8.49|1,632,361|-4.82%|7.79-11.64|8.43-8.52|8.41|240755428|1.35|-|724.93M|724930000|-0.12|0.28|3.30%|Feb 16, 2022|2022-02-16||||||||||28|2021-10-27|Oct 27, 2021|09/2021|-0.01|-0.0469|179.13M|179.09M|2021-07-27|Jul 27, 2021|06/2021|-0.07|-0.0341|182.27M|175.88M|2021-04-28|Apr 28, 2021|03/2021|-0.02|-0.0485|181.17M|171.31M|2021-02-10|Feb 10, 2021|12/2020|-0.15|-0.0204|182.36M|179M|2020-10-28|Oct 28, 2020|09/2020|-0.09|-0.0257|176.78M|171.94M|2020-07-29|Jul 29, 2020|06/2020|-0.04|-0.01|171.12M|178.94M|2020-04-29|Apr 29, 2020|03/2020|0.01|0.03|183.99M|189.71M|2020-02-12|Feb 12, 2020|12/2019|-0.22|0.01|190.49M|191.71M
2021-12-25 15:17:58|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US5544891048|256|Mack-Cali Stock Price Today   VRE Live Ticker - Investing.com|1.85B|1850000000|18.48|734,170|45.51%|11.74-19.9|18.31-18.72|18.62|99914684|1.02|-|322.28M|322280000|-1.22|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.34|-0.1626|83.74M|70.12M|2021-07-28|Jul 28, 2021|06/2021|-0.86|-0.2374|81.25M|71.05M|2021-05-06|May 06, 2021|03/2021|-0.28|-0.1382|76.09M|78.15M|2021-02-26|Feb 26, 2021|12/2020|0.22|-0.0501|76.56M|94.11M|2020-11-04|Nov 04, 2020|09/2020|-0.84|-0.0086|77.65M|99.57M|2020-08-03|Aug 03, 2020|06/2020|-0.41|-0.05|72.65M|112.75M|2020-05-06|May 06, 2020|03/2020|-0.41|-0.15|82.06M|110.71M|2020-02-27|Feb 27, 2020|12/2019|-0.64|-0.09|86.67M|130.75M
2021-12-25 15:18:02|02494|40978|/equities/bluebird-bio-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US09609G1004|1201|Bluebird Stock Price Today   BLUE Live Ticker - Investing.com|799.22M|799220000|11.40|1,899,881|-74.97%|8.12-53.68|11.07-11.7|11.12|70107263|1.61|-|53.65M|53650000|-12.82|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||30|2021-11-05|Nov 05, 2021|09/2021|-3.16|-1.59|22.68M|37.21M|2021-08-09|Aug 09, 2021|06/2021|-3.58|-3.27|7.47M|16.28M|2021-05-05|May 05, 2021|03/2021|-3.07|-3.02|12.79M|11.55M|2021-02-23|Feb 23, 2021|12/2020|-3.01|-2.97|10.71M|14.65M|2020-11-04|Nov 04, 2020|09/2020|-2.94|-3.05|19.27M|24.32M|2020-08-05|Aug 05, 2020|06/2020|-0.36|-2.41|198.89M|76.46M|2020-05-11|May 11, 2020|03/2020|-3.64|-4.05|21.86M|7.58M|2020-02-18|Feb 18, 2020|12/2019|-4.04|-3.79|10M|9.17M
2021-12-25 15:18:06|02495|103911|/equities/veritiv-cor|R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US9234541020|6400|Veritiv Cor Stock Price Today   VRTV Live Ticker - Investing.com|1.72B|1720000000|118.02|111,798|460.93%|17.79-158.99|116.07-118.35|114.6|14592884|2.24|16.21|6.63B|6630000000|7.28|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||29|2021-11-03|Nov 03, 2021|09/2021|3.95|1.86|1.77B|1.63B|2021-08-09|Aug 09, 2021|06/2021|2.9|0.81|1.66B|1.52B|2021-05-05|May 05, 2021|03/2021|1.96|0.02|1.56B|1.52B|2021-03-03|Mar 03, 2021|12/2020|3.01|-0.73|1.64B|1.56B|2020-11-05|Nov 05, 2020|09/2020|2.11|-0.6|1.59B|1.52B|2020-08-05|Aug 05, 2020|06/2020|1.08|-0.13|1.4B|1.36B|2020-05-06|May 06, 2020|03/2020|0.5617|-1.22|1.71B|1.63B|2020-02-27|Feb 27, 2020|12/2019|1.43|0.29|1.84B|1.92B
2021-12-25 15:18:10|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE||USD|Financial|Insurance|United States|US4403271046|1490|Horace Mann Educators Stock Price Today   HMN Live Ticker - Investing.com|1.6B|1600000000|38.63|162,840|-7.45%|36.21-44.74|38.03-38.86|37.83|41487550|0.61|10.84|1.36B|1360000000|3.56|1.24|3.27%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.5|0.3792|329.6M|261.8M|2021-08-02|Aug 02, 2021|06/2021|1.02|1.01|347.1M|299.63M|2021-05-04|May 04, 2021|03/2021|1.1|0.8004|322M|294.63M|2021-02-02|Feb 02, 2021|12/2020|1.13|0.9059|352.3M|326.45M|2020-11-02|Nov 02, 2020|09/2020|0.82|0.6776|337.1M|334.8M|2020-08-06|Aug 06, 2020|06/2020|0.67|0.39|314.9M|329.75M|2020-05-07|May 07, 2020|03/2020|0.78|0.69|307.3M|329.8M|2020-02-05|Feb 05, 2020|12/2019|0.75|0.72|331.4M|339.4M
2021-12-25 15:18:14|02497|17195|/equities/super-micro-compu|R2000VALUE||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US86800U1043|4155|Super Micro Computer Stock Price Today   SMCI Live Ticker - Investing.com|2.18B|2180000000|42.72|207,245|39.97%|30.24-47.14|42.63-43.15|42.59|51075818|1.36|20.49|3.83B|3830000000|2.09|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.58|0.375|1.03B|945.15M|2021-08-10|Aug 10, 2021|06/2021|0.81|0.78|1.07B|1.02B|2021-05-04|May 04, 2021|03/2021|0.5|0.4675|895.88M|820.8M|2021-02-02|Feb 02, 2021|12/2020|0.63|0.4375|830.31M|821.8M|2020-11-03|Nov 03, 2020|09/2020|0.55|0.155|762.25M|748.1M|2020-08-11|Aug 11, 2020|06/2020|0.68|0.53|896.13M|788.37M|2020-05-07|May 07, 2020|03/2020|0.84|0.35|772.41M|770M|2020-02-06|Feb 06, 2020|12/2019|0.57|0.68|870.94M|862.9M
2021-12-25 15:18:18|02498|20899|/equities/redwood-trust-inc|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US7580754023|247|Redwood Stock Price Today   RWT Live Ticker - Investing.com|1.52B|1520000000|13.24|1,063,943|48.76%|8.38-14.17|13.1-13.36|13.06|114674962|0.96|5.63|662.94M|662940000|2.35|0.92|6.84%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.3867|114M|94.69M|2021-07-28|Jul 28, 2021|06/2021|0.11|0.3501|95M|90.85M|2021-04-28|Apr 28, 2021|03/2021|0.09|0.2595|160M|83.25M|2021-02-10|Feb 10, 2021|12/2020|0.05|0.2226|101M|60.36M|2020-10-29|Oct 29, 2020|09/2020|0.07|0.1281|189M|53.68M|2020-07-30|Jul 30, 2020|06/2020|-0.0333|0.13|28M|50.5M|2020-05-07|May 07, 2020|03/2020|-0.3148|0.25|53M|66.05M|2020-02-27|Feb 27, 2020|12/2019|0.45|0.36|103M|65.92M
2021-12-25 15:18:21|02499|16057|/equities/first-bancorp|R2000VALUE||USD|Financial|Banks|United States|US3189101062|1095|First Bancorp Stock Price Today   FBNC Live Ticker - Investing.com|1.61B|1610000000|45.12|265,895|34.65%|32.47-50.92|44.6-45.47|44.7|35595242|1.25|11.90|159.57M|159570000|3.79|0.80|1.77%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.97|0.966|75.06M|76.52M|2021-07-27|Jul 27, 2021|06/2021|1.03|0.9217|80.13M|74.81M|2021-04-27|Apr 27, 2021|03/2021|0.99|0.8667|75.91M|76M|2021-01-27|Jan 27, 2021|12/2020|0.83|0.77|76M|74.2M|2020-10-26|Oct 26, 2020|09/2020|0.81|0.4417|76.19M|68.81M|2020-07-24|Jul 24, 2020|06/2020|0.56|0.34|78.82M|67.65M|2020-04-28|Apr 28, 2020|03/2020|0.62|0.56|68.46M|68.38M|2020-01-22|Jan 22, 2020|12/2019|0.71|0.78|69.66M|69.49M
2021-12-25 15:18:24|02500|8215|/equities/big-lots-inc|R2000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US0893021032|23900|Big Lots Stock Price Today   BIG Live Ticker - Investing.com|1.29B|1290000000|42.24|830,735|-4.22%|40.06-73.23|42.21-43.68|43.15|30540270|2.22|6.86|6.16B|6160000000|6.16|1.20|2.73%|Mar 04, 2022|2022-03-04||||||||||31|2021-12-03|Dec 03, 2021|10/2021|-0.14|-0.1553|1.34B|1.32B|2021-08-27|Aug 27, 2021|07/2021|1.09|1.12|1.46B|1.48B|2021-05-28|May 28, 2021|04/2021|2.62|1.72|1.63B|1.54B|2021-03-05|Mar 05, 2021|01/2021|2.59|2.5|1.74B|1.74B|2020-12-04|Dec 04, 2020|10/2020|0.76|0.6625|1.38B|1.35B|2020-08-28|Aug 28, 2020|07/2020|2.75|2.7|1.64B|1.61B|2020-05-29|May 29, 2020|04/2020|1.26|0.4|1.44B|1.32B|2020-02-27|Feb 27, 2020|01/2020|2.39|2.52|1.61B|1.63B
2021-12-25 15:18:28|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE||USD|Financial|Banks|United States|US6287781024|1812|NBT Bancorp Stock Price Today   NBTB Live Ticker - Investing.com|1.65B|1650000000|37.97|117,510|19.14%|31.02-42.79|37.32-38.24|37.71|43349877|0.64|10.96|245.91M|245910000|3.46|1.12|3.03%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.8714|0.805|118M|119.41M|2021-07-26|Jul 26, 2021|06/2021|0.9317|0.77|118.49M|117.28M|2021-04-27|Apr 27, 2021|03/2021|0.9239|0.7225|116.09M|118.74M|2021-01-27|Jan 27, 2021|12/2020|0.794|0.6925|118.22M|115.28M|2020-10-26|Oct 26, 2020|09/2020|0.8146|0.6|115.67M|116.08M|2020-07-27|Jul 27, 2020|06/2020|0.5751|0.43|115.46M|114.57M|2020-04-27|Apr 27, 2020|03/2020|0.2442|0.52|112.6M|111.65M|2020-01-27|Jan 27, 2020|12/2019|0.6743|0.65|113.42M|111.49M
2021-12-25 15:18:32|02502|943129|/equities/halyard-health|R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US05350V1061|5380|Avanos Medical Inc Stock Price Today   AVNS Live Ticker - Investing.com|1.62B|1620000000|33.90|353,601|-27.44%|28.95-53.61|32.84-34.1|33.41|47841253|0.87|-|736.2M|736200000|-1.1|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||28|2021-11-02|Nov 02, 2021|09/2021|0.25|0.2917|184.1M|185.02M|2021-08-03|Aug 03, 2021|06/2021|0.21|0.2333|186.4M|180.56M|2021-05-07|May 07, 2021|03/2021|0.23|0.1783|180.7M|175.68M|2021-02-18|Feb 18, 2021|12/2020|0.28|0.218|185M|184.15M|2020-11-03|Nov 03, 2020|09/2020|0.21|0.1|185.7M|165.87M|2020-08-04|Aug 04, 2020|06/2020|0.13|-0.1|163.7M|147.9M|2020-05-06|May 06, 2020|03/2020|0.16|0.16|180.4M|175.77M|2020-02-25|Feb 25, 2020|12/2019|0.34|0.32|189.8M|178.58M
2021-12-25 15:18:36|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US03969F1093|236|Arcus Biosciences Inc Stock Price Today   RCUS Live Ticker - Investing.com|3.13B|3130000000|44.59|637,337|45.81%|22.36-49.1|41.01-44.84|41.81|70249475|0.87|-|37.87M|37870000|-4.1|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-1.11|-1.06|9.46M|9.38M|2021-08-05|Aug 05, 2021|06/2021|-1.09|-0.874|9.46M|13.06M|2021-05-05|May 05, 2021|03/2021|-1.08|-0.8559|9.46M|12.2M|2021-02-24|Feb 24, 2021|12/2020|-0.82|-0.736|9.49M|8.81M|2020-11-05|Nov 05, 2020|09/2020|0.03|0.2766|64.53M|61.54M|2020-08-06|Aug 06, 2020|06/2020|-0.93|-0.58|1.75M|1.61M|2020-05-05|May 05, 2020|03/2020|-0.63|-0.56|1.75M|1.49M|2020-03-05|Mar 05, 2020|12/2019|-0.38|-0.51|9.75M|1.47M
2021-12-25 15:18:39|02504|32360|/equities/opko-health|R2000VALUE||USD|Healthcare|Biotechnology|United States|US68375N1037|5269|Opko Health Stock Price Today   OPK Live Ticker - Investing.com|3.25B|3250000000|4.770|3,884,024|12.77%|3.26-6.255|4.47-4.84|4.61|681099362|1.72|40.43|1.87B|1870000000|0.12|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.04|-0.01|385.8M|302.27M|2021-07-29|Jul 29, 2021|06/2021|-0.03|0.018|442.4M|456.36M|2021-04-28|Apr 28, 2021|03/2021|0.05|0.048|545.2M|494.16M|2021-02-18|Feb 18, 2021|12/2020|0.05|0.042|494.6M|443.1M|2020-10-29|Oct 29, 2020|09/2020|0.04|0.044|428.1M|378.66M|2020-07-30|Jul 30, 2020|06/2020|0.05|-0.07|301.2M|245.6M|2020-05-06|May 06, 2020|03/2020|-0.09|-0.09|211.5M|218M|2020-02-26|Feb 26, 2020|12/2019|-0.18|-0.09|224.3M|216.08M
2021-12-25 15:18:43|02505|16632|/equities/mesa-laboratories|R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US59064R1095|506|Mesa Labs Stock Price Today   MLAB Live Ticker - Investing.com|1.72B|1720000000|328.89|33,755|15.48%|232.88-331.9|325.22-330.23|328.08|5225232|0.34|377.89|142.89M|142890000|0.87|0.64|0.21%|Feb 02, 2022|2022-02-02||||||||||29|2021-11-04|Nov 04, 2021|09/2021|1.87|1.07|35.84M|35.23M|2021-08-05|Aug 05, 2021|06/2021|1.98|1.02|34.92M|34.07M|2021-06-01|Jun 01, 2021|03/2021|1.91|0.9112|37.96M|35.31M|2021-02-03|Feb 03, 2021|12/2020|0.2612|0.8387|34.17M|32.75M|2020-11-05|Nov 05, 2020|09/2020|1.69|0.58|31.86M|30.28M|2020-08-06|Aug 06, 2020|06/2020|1.21|0.55|29.94M|32.34M|2020-06-02|Jun 02, 2020|03/2020|0.7211|0.83|34.19M|34.6M|2020-02-10|Feb 10, 2020|12/2019|0.1832|1.27|31.66M|31.34M
2021-12-25 15:18:46|02506|21107|/equities/deluxe-corp|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US2480191012|6123|Deluxe Stock Price Today   DLX Live Ticker - Investing.com|1.35B|1350000000|31.60|189,939|20.89%|26.15-48.38|31.55-32.01|31.59|42605822|1.56|18.38|1.91B|1910000000|1.72|1.20|3.57%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.1|1.08|532.1M|520.7M|2021-08-05|Aug 05, 2021|06/2021|1.25|0.975|478.2M|417.95M|2021-05-06|May 06, 2021|03/2021|1.26|1.14|441.3M|440.45M|2021-02-04|Feb 04, 2021|12/2020|1.38|1.19|454.5M|428.4M|2020-11-05|Nov 05, 2020|09/2020|1.47|1.04|439.5M|417.45M|2020-07-30|Jul 30, 2020|06/2020|1.15|0.6|410.4M|392.15M|2020-05-07|May 07, 2020|03/2020|1.08|0.85|486.4M|449.15M|2020-02-06|Feb 06, 2020|12/2019|1.94|1.75|522.1M|519.57M
2021-12-25 15:18:52|02507|21077|/equities/la-z-boy-inc|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US5053361078|11500|La-Z-Boy Stock Price Today   LZB Live Ticker - Investing.com|1.58B|1580000000|36.07|342,301|-12.43%|31.92-46.74|35.98-36.54|36.16|43905858|1.05|12.59|2.09B|2090000000|2.87|0.66|1.95%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-16|Nov 16, 2021|10/2021|0.85|0.73|575.89M|540.04M|2021-08-17|Aug 17, 2021|07/2021|0.55|0.5633|524.78M|485.91M|2021-06-15|Jun 15, 2021|04/2021|0.87|0.7433|519.47M|498.53M|2021-02-16|Feb 16, 2021|01/2021|0.74|0.7033|470.2M|468.42M|2020-11-17|Nov 17, 2020|10/2020|0.82|0.4967|459.12M|433.73M|2020-08-18|Aug 18, 2020|07/2020|0.18|-0.13|285.46M|289.74M|2020-06-23|Jun 23, 2020|04/2020|0.49|0.2|367.28M|384.96M|2020-02-18|Feb 18, 2020|01/2020|0.72|0.64|475.86M|481.05M
2021-12-25 15:18:57|02508|20439|/equities/carpenter-technology-corp|R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US1442851036|3900|Carpenter Technology Stock Price Today   CRS Live Ticker - Investing.com|1.4B|1400000000|28.98|277,430|1.22%|26.84-49.2|28.34-29.07|28.9|48187094|1.98|-|1.51B|1510000000|-4.09|0.80|2.84%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.28|-0.334|387.6M|420.42M|2021-07-29|Jul 29, 2021|06/2021|-0.28|-0.498|421.6M|377.66M|2021-04-29|Apr 29, 2021|03/2021|-0.54|-0.57|351.9M|368.53M|2021-01-28|Jan 28, 2021|12/2020|-0.61|-0.64|348.8M|363M|2020-10-22|Oct 22, 2020|09/2020|-0.58|-0.56|353.3M|371M|2020-07-06|Jul 06, 2020|06/2020|-0.31|0.18|437.3M|509.33M|2020-04-30|Apr 30, 2020|03/2020|0.82|0.78|585.4M|576.25M|2020-01-30|Jan 30, 2020|12/2019|0.83|0.87|573M|576.2M
2021-12-25 15:19:01|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US45773H2013|262|Inovio Stock Price Today   INO Live Ticker - Investing.com|1.28B|1280000000|6.080|3,921,250|-40.74%|5.59-18.98|5.82-6.14|5.99|210385877|0.54|-|6.51M|6510000|-1.09|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||32|2021-11-09|Nov 09, 2021|09/2021|-0.29|-0.323|291.7K|873.6K|2021-08-09|Aug 09, 2021|06/2021|-0.39|-0.249|272.82K|1.09M|2021-05-10|May 10, 2021|03/2021|-0.27|-0.1863|371.12K|1.06M|2021-03-01|Mar 01, 2021|12/2020|-0.14|-0.2138|5.6M|1.22M|2020-11-09|Nov 09, 2020|09/2020|0.11|-0.185|236.18K|3.05M|2020-08-10|Aug 10, 2020|06/2020|-0.83|-0.17|267.19K|2.61M|2020-05-11|May 11, 2020|03/2020|-0.26|-0.22|1.33M|1.91M|2020-03-12|Mar 12, 2020|12/2019|-0.38|-0.24|279K|2.18M
2021-12-25 15:19:03|02510|16925|/equities/eplus-inc|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US2942681071|1554|ePlus Stock Price Today   PLUS Live Ticker - Investing.com|1.42B|1420000000|52.53|104,495|21.65%|40.84-69.74|52.18-52.85|52.01|27016938|1.3|7.66|1.65B|1650000000|6.86|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.3|1.14|458.02M|439.03M|2021-08-04|Aug 04, 2021|06/2021|1.96|1.5|416.65M|390M|2021-05-20|May 20, 2021|03/2021|1.41|1.25|352.61M|390.8M|2021-02-03|Feb 03, 2021|12/2020|1.79|1.33|427.6M|391.38M|2020-11-04|Nov 04, 2020|09/2020|1.68|1.27|433.08M|371.87M|2020-08-05|Aug 05, 2020|06/2020|1.51|1.11|355.03M|355.45M|2020-05-21|May 21, 2020|03/2020|1.24|0.94|366.48M|354.63M|2020-02-05|Feb 05, 2020|12/2019|1.64|1.29|428.99M|382.7M
2021-12-25 15:19:07|02511|32380|/equities/air-transport-service|R2000VALUE||USD|Industrials|Air Freight &amp; Logistics|United States|US00922R1059|5305|Air Transport Services Stock Price Today   ATSG Live Ticker - Investing.com|2.14B|2140000000|29.10|342,330|-6.82%|21.42-32.43|29.08-29.43|28.99|73681154|0.53|11.59|1.65B|1650000000|2.51|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.6|0.46|465.96M|431.95M|2021-08-05|Aug 05, 2021|06/2021|0.35|0.28|409.87M|389.76M|2021-05-05|May 05, 2021|03/2021|0.19|0.265|376.09M|395.43M|2021-02-25|Feb 25, 2021|12/2020|0.38|0.3357|399.36M|416.64M|2020-10-29|Oct 29, 2020|09/2020|0.44|0.3071|404.15M|380.58M|2020-08-05|Aug 05, 2020|06/2020|0.47|0.29|377.79M|369.09M|2020-05-05|May 05, 2020|03/2020|0.43|0.32|389.28M|369.28M|2020-03-02|Mar 02, 2020|12/2019|0.56|0.42|403.35M|374.2M
2021-12-25 15:19:10|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US8684591089|563|Supernus Stock Price Today   SUPN Live Ticker - Investing.com|1.64B|1640000000|30.80|435,904|20.03%|23.15-34.5|30.23-31.1|30.73|53180768|1.18|20.43|564.28M|564280000|1.51|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.4|0.2775|148.46M|142.12M|2021-08-04|Aug 04, 2021|06/2021|0.43|0.2425|141.33M|135.42M|2021-05-05|May 05, 2021|03/2021|0.11|0.29|130.93M|129.1M|2021-02-25|Feb 25, 2021|12/2020|0.57|0.5625|143.56M|146.19M|2020-11-03|Nov 03, 2020|09/2020|0.74|0.3475|155.14M|131M|2020-08-18|Aug 18, 2020|06/2020|0.65|0.44|126.73M|98.77M|2020-05-05|May 05, 2020|03/2020|0.4|0.27|94.98M|83.45M|2020-02-25|Feb 25, 2020|12/2019|0.62|0.59|100.45M|107.03M
2021-12-25 15:19:15|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE||USD|Financial|Capital Markets|United States|US05580M1080|996|B. Riley Financial Inc Stock Price Today   RILY Live Ticker - Investing.com|2.25B|2250000000|81.71|176,025|89.63%|42.4-82.61|79.68-82.61|79.45|27569553|1.37|4.16|1.73B|1730000000|19.63|4.00|5.17%|Mar 08, 2022|2022-03-08||||||||||28|2021-10-28|Oct 28, 2021|09/2021|2.1|--|381.5M|--|2021-07-29|Jul 29, 2021|06/2021|2.58|--|336.8M|--|2021-05-03|May 03, 2021|03/2021|9.19|--|333.2M|--|2021-02-25|Feb 25, 2021|12/2020|6.55|--|410.2M|--|2020-10-29|Oct 29, 2020|09/2020|2.05|--|226.3M|--|2020-07-30|Jul 30, 2020|06/2020|3.51|--|266.5M|--|2020-05-11|May 11, 2020|03/2020|-3.83|--|182.2M|--|2020-03-03|Mar 03, 2020|12/2019|0.59|--|165.2M|--
2021-12-25 15:19:18|02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE||USD|Materials|Chemicals|United States|US50077C1062|1808|Kraton Performance Polymers Stock Price Today   KRA Live Ticker - Investing.com|1.48B|1480000000|46.19|622,601|68.21%|26.7-46.6|46.16-46.35|46.22|32148136|2.16|15.08|2.3B|2300000000|3.06|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.98|0.7931|526.89M|459.1M|2021-07-28|Jul 28, 2021|06/2021|0.32|0.4956|493.62M|427.84M|2021-04-28|Apr 28, 2021|03/2021|0.53|0.3015|437.27M|400.81M|2021-02-24|Feb 24, 2021|12/2020|0.23|0.1351|406.76M|357.96M|2020-10-28|Oct 28, 2020|09/2020|0.49|-0.1336|373.44M|340.62M|2020-07-29|Jul 29, 2020|06/2020|0.3|0.05|355.68M|354.71M|2020-04-29|Apr 29, 2020|03/2020|0.27|0.04|427.27M|409.91M|2020-02-26|Feb 26, 2020|12/2019|-0.06|0.05|408.52M|386.52M
2021-12-25 15:19:22|02515|16958|/equities/primoris-services|R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US74164F1030|10414|Primoris Stock Price Today   PRIM Live Ticker - Investing.com|1.31B|1310000000|24.33|384,858|-12.36%|21.47-41.76|24.2-24.68|24.03|53820801|1.27|10.80|3.51B|3510000000|2.25|0.24|0.99%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.81|0.7757|913.25M|991.51M|2021-08-03|Aug 03, 2021|06/2021|0.67|0.7125|881.61M|946.9M|2021-05-05|May 05, 2021|03/2021|0.12|-0.076|818.33M|750.76M|2021-02-22|Feb 22, 2021|12/2020|0.66|0.428|897.34M|840.34M|2020-11-05|Nov 05, 2020|09/2020|0.9|0.664|942.7M|915.54M|2020-08-04|Aug 04, 2020|06/2020|0.68|0.29|908.22M|799.14M|2020-05-05|May 05, 2020|03/2020|-0.08|-0.01|743.24M|668.8M|2020-02-25|Feb 25, 2020|12/2019|0.53|0.53|789.78M|833.12M
2021-12-25 15:19:27|02516|15740|/equities/clean-energy-fuel|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US1844991018|465|Clean Energy Stock Price Today   CLNE Live Ticker - Investing.com|1.46B|1460000000|6.56|3,799,007|-21.44%|5.85-19.75|6.49-6.68|6.51|223088469|1.92|-|238.67M|238670000|-0.45|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.01|0.0118|86.1M|84.46M|2021-08-05|Aug 05, 2021|06/2021|0.01|0.00|78.6M|75.15M|2021-05-06|May 06, 2021|03/2021|-0.01|-0.002|77.14M|75.52M|2021-03-09|Mar 09, 2021|12/2020|0.0006|0.0021|75M|71.3M|2020-11-05|Nov 05, 2020|09/2020|-0.01|-0.01|70.89M|67.47M|2020-08-06|Aug 06, 2020|06/2020|-0.02|-0.03|59.87M|60.63M|2020-05-07|May 07, 2020|03/2020|-0.01|-0.01|86.01M|74.3M|2020-03-10|Mar 10, 2020|12/2019|0.21|0.23|119.62M|108.63M
2021-12-25 15:19:29|02517|17530|/equities/westamerica-banco|R2000VALUE||USD|Financial|Banks|United States|US9570901036|673|Westamerica Bancorporation Stock Price Today   WABC Live Ticker - Investing.com|1.53B|1530000000|56.86|87,215|4.89%|53.24-66.79|56.23-57.42|56.77|26866108|0.63|17.23|110.4M|110400000|3.3|1.68|3.08%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.82|0.795|55.23M|53.57M|2021-07-15|Jul 15, 2021|06/2021|0.84|0.7633|55.53M|52.43M|2021-04-15|Apr 15, 2021|03/2021|0.75|0.74|52.77M|51.38M|2021-01-21|Jan 21, 2021|12/2020|0.89|0.7367|57.25M|51.44M|2020-10-15|Oct 15, 2020|09/2020|0.74|0.7367|52.26M|52.46M|2020-07-16|Jul 16, 2020|06/2020|0.72|0.65|51.62M|49.86M|2020-04-16|Apr 16, 2020|03/2020|0.63|0.62|52.2M|49.9M|2020-01-16|Jan 16, 2020|12/2019|0.77|0.75|52.21M|51.94M
2021-12-25 15:19:32|02518|17389|/equities/trimas-corp|R2000VALUE||USD|Materials|Containers &amp; Packaging|United States|US8962152091|3200|TriMas Stock Price Today   TRS Live Ticker - Investing.com|1.49B|1490000000|34.76|106,343|8.49%|27.86-38.72|34.07-35.14|34.64|42856947|0.69|22.06|836.31M|836310000|1.58|0.16|0.48%|Mar 01, 2022|2022-03-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.57|0.6|222.42M|223.32M|2021-07-29|Jul 29, 2021|06/2021|0.62|0.5533|218.99M|220.6M|2021-04-29|Apr 29, 2021|03/2021|0.4|0.37|206.73M|195.56M|2021-02-25|Feb 25, 2021|12/2020|0.38|0.305|188.17M|177.76M|2020-10-29|Oct 29, 2020|09/2020|0.43|0.395|199.46M|195.79M|2020-07-30|Jul 30, 2020|06/2020|0.43|0.31|199.55M|183.14M|2020-04-30|Apr 30, 2020|03/2020|0.34|0.3|182.79M|174.97M|2020-02-27|Feb 27, 2020|12/2019|0.31|0.38|170.92M|225.73M
2021-12-25 15:19:36|02519|16171|/equities/gevo|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US3743964062|29|Gevo Stock Price Today   GEVO Live Ticker - Investing.com|944.13M|944130000|4.840|8,372,556|30.81%|3.9-15.57|4.71-4.93|4.85|195068345|3.16|-|1.18M|1180000|-0.37|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.0667|142K|273K|2021-08-12|Aug 12, 2021|06/2021|-0.09|-0.05|422K|583.5K|2021-05-13|May 13, 2021|03/2021|-0.05|-0.035|93K|345K|2021-03-17|Mar 17, 2021|12/2020|-0.07|-0.04|531K|755K|2020-11-10|Nov 10, 2020|09/2020|-0.08|-0.1|192K|720K|2020-08-10|Aug 10, 2020|06/2020|-0.39|-0.25|988K|474.5K|2020-05-12|May 12, 2020|03/2020|-0.59|-0.45|3.83M|3.42M|2020-03-17|Mar 17, 2020|12/2019|-0.5|-0.53|6.89M|6.7M
2021-12-25 15:19:39|02520|16392|/equities/investors-real-es|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US15202L1070|353|Investors RE Stock Price Today   CSR Live Ticker - Investing.com|1.63B|1630000000|107.91|81,429|50.69%|66.91-111.73|107.36-110|109.57|15125535|0.94|-|189.26M|189260000|-0.37|2.88|2.67%|Feb 22, 2022|2022-02-22||||||||||44|2021-11-01|Nov 01, 2021|09/2021|-0.81|-0.2867|50.41M|49.2M|2021-11-01|Nov 01, 2021|07/2021|-0.79|-0.04|50.4M|48.11M|2021-08-02|Aug 02, 2021|06/2021|1.48|0.0375|46.66M|46.9M|2021-08-02|Aug 02, 2021|04/2021|1.37|-0.03|46.66M|49.53M|2021-05-03|May 03, 2021|03/2021|-0.49|-0.46|46.65M|46.11M|2021-05-03|May 03, 2021|01/2021|-0.5|-0.04|46.65M|48.75M|2021-02-22|Feb 22, 2021|10/2020|-0.46|-0.05|45.54M|47.59M|2021-02-22|Feb 22, 2021|12/2020|-0.46|-0.6233|45.54M|44.98M
2021-12-25 15:19:42|02521|17407|/equities/ttm-technologies|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US87305R1095|16700|TTM Stock Price Today   TTMI Live Ticker - Investing.com|1.51B|1510000000|14.48|993,030|5.62%|11.73-15.36|14.23-14.49|14.29|104358560|1.63|18.45|2.17B|2170000000|0.78|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.34|0.3367|556.78M|552.74M|2021-07-28|Jul 28, 2021|06/2021|0.36|0.2967|567.38M|546.66M|2021-04-28|Apr 28, 2021|03/2021|0.23|0.2313|526.43M|511.13M|2021-02-03|Feb 03, 2021|12/2020|0.37|0.254|523.8M|510.19M|2020-10-28|Oct 28, 2020|09/2020|0.25|0.195|513.58M|492.65M|2020-07-29|Jul 29, 2020|06/2020|0.31|0.14|601.08M|539.09M|2020-04-29|Apr 29, 2020|03/2020|0.18|0.06|610.82M|579.8M|2020-02-05|Feb 05, 2020|12/2019|0.41|0.27|719.25M|660.43M
2021-12-25 15:19:45|02522|15412|/equities/american-national-insurance|R2000VALUE||USD|Financial|Insurance|United States|US02772A1097|4600|American National Insurance Stock Price Today   ANAT Live Ticker - Investing.com|5.06B|5060000000|188.30|85,264|101.48%|88.38-195.89|188.03-188.93|188.17|26877200|0.78|6.70|3.85B|3850000000|28.1|3.28|1.73%|Feb 28, 2022|2022-02-28||||||||||30|2021-11-01|Nov 01, 2021|09/2021|1.9|--|687.3M|--|2021-08-02|Aug 02, 2021|06/2021|8.48|--|666.8M|--|2021-05-03|May 03, 2021|03/2021|2.87|--|658.9M|--|2021-03-01|Mar 01, 2021|12/2020|11.39|--|668.0M|--|2020-11-02|Nov 02, 2020|09/2020|1.01|--|650.5M|--|2020-08-03|Aug 03, 2020|06/2020|9.65|--|623.4M|--|2020-05-05|May 05, 2020|03/2020|-8.2|--|627.5M|--|2020-02-26|Feb 26, 2020|12/2019|6.36|--|630.3M|--
2021-12-25 15:19:47|02523|1163662|/equities/ping-identity-holding|R2000VALUE||USD|Information Technology|Software|United States|US72341T1034|1022|Ping Identity Holding Corp Stock Price Today   PING Live Ticker - Investing.com|1.95B|1950000000|23.30|1,108,233|-19.63%|20.72-37.23|23-23.59|23.33|83579621|-|-|287.28M|287280000|-0.52|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||11|2021-11-03|Nov 03, 2021|09/2021|0.07|0.0353|76.18M|68.11M|2021-08-04|Aug 04, 2021|06/2021|0.11|0.045|78.9M|66.1M|2021-05-05|May 05, 2021|03/2021|0.04|0.0308|68.94M|62.78M|2021-02-24|Feb 24, 2021|12/2020|0.09|0.0851|63.26M|68.86M|2020-11-04|Nov 04, 2020|09/2020|0.11|0.0193|59.94M|55.88M|2020-08-12|Aug 12, 2020|06/2020|0.08|0.02|58.98M|53.83M|2020-05-06|May 06, 2020|03/2019|-0.06|--|50.44M|--|2020-05-06|May 06, 2020|03/2020|0.06|0.03|61.41M|59.76M
2021-12-25 15:19:50|02524|41226|/equities/pbf-energy-inc|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US69318G1067|3729|PBF Energy Inc Stock Price Today   PBF Live Ticker - Investing.com|1.49B|1490000000|12.33|3,613,216|79.22%|6.23-18.78|12.32-12.99|12.44|121239701|2.76|-|22.66B|22660000000|-1.96|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.12|0.0133|7.19B|6.44B|2021-07-29|Jul 29, 2021|06/2021|-1.26|-1.46|6.9B|6.15B|2021-04-29|Apr 29, 2021|03/2021|-2.61|-2.63|4.92B|4.82B|2021-02-11|Feb 11, 2021|12/2020|-4.53|-3.47|3.66B|3.79B|2020-10-29|Oct 29, 2020|09/2020|-2.87|-2.7|3.67B|3.89B|2020-07-31|Jul 31, 2020|06/2020|-3.19|-3|2.52B|2.89B|2020-05-15|May 15, 2020|03/2020|-1.19|-1.09|5.28B|5.17B|2020-02-13|Feb 13, 2020|12/2019|0.6|0.5|6.3B|5.93B
2021-12-25 15:19:53|02525|8930|/equities/dillards|R2000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US2540671011|30400|Dillards Stock Price Today   DDS Live Ticker - Investing.com|4.85B|4850000000|249.69|295,452|336.44%|53.2-416.71|249.35-259.01|256.09|19434174|0.9|8.64|6.09B|6090000000|28.91|0.80|0.32%|Feb 21, 2022|2022-02-21||||||||||32|2021-11-11|Nov 11, 2021|10/2021|9.81|5.52|1.51B|1.51B|2021-08-12|Aug 12, 2021|07/2021|8.81|0.5425|1.6B|1.31B|2021-05-13|May 13, 2021|04/2021|6.37|1.2|1.36B|1.27B|2021-02-22|Feb 22, 2021|01/2021|3.43|2.65|1.61B|1.65B|2020-11-12|Nov 12, 2020|10/2020|1.43|-0.864|1.05B|1.04B|2020-08-13|Aug 13, 2020|07/2020|-0.37|-4.82|945M|973.96M|2020-05-14|May 14, 2020|04/2020|-7.16|-1.65|821.6M|863.96M|2020-02-25|Feb 25, 2020|01/2020|2.4|3.04|1.97B|2.02B
2021-12-25 15:19:56|02526|21175|/equities/nelnet-inc|R2000VALUE||USD|Financial|Consumer Finance|United States|US64031N1081|6199|Nelnet Stock Price Today   NNI Live Ticker - Investing.com|3.73B|3730000000|97.60|72,587|42.03%|67.14-99.79|96.86-98.74|97.52|38241851|0.64|7.72|1.72B|1720000000|12.65|0.96|1.07%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.23|1.7|286.66M|293.44M|2021-08-05|Aug 05, 2021|06/2021|2.2|1.64|303.09M|288M|2021-05-10|May 10, 2021|03/2021|2.44|1.79|340.44M|299.18M|2021-02-25|Feb 25, 2021|12/2020|6.23|5.78|529.77M|506.52M|2020-11-05|Nov 05, 2020|09/2020|1.79|1.79|306.82M|302M|2020-08-06|Aug 06, 2020|06/2020|2.28|2.42|317.68M|331.24M|2020-05-07|May 07, 2020|03/2020|-0.62|0.49|245.7M|297.83M|2020-02-27|Feb 27, 2020|12/2019|1.12|1.23|288.11M|287.66M
2021-12-25 15:19:59|02527|101871|/equities/ladder-cptl|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US5057431042|64|Ladder Capital Corp Class A Stock Price Today   LADR Live Ticker - Investing.com|1.53B|1530000000|12.21|618,995|24.72%|9.26-12.65|12.11-12.25|12.06|125461068|2.22|88.57|333.46M|333460000|0.14|0.80|6.56%|Mar 03, 2022|2022-03-03||||||||||30|2021-10-28|Oct 28, 2021|09/2021|0.14|0.09|48.12M|34.15M|2021-07-29|Jul 29, 2021|06/2021|0.1|0.048|40.5M|29.96M|2021-05-06|May 06, 2021|03/2021|0.04|0.0581|30.77M|33.33M|2021-02-25|Feb 25, 2021|12/2020|0.05|0.065|26.53M|42.6M|2020-10-29|Oct 29, 2020|09/2020|0.16|0.105|51.03M|33.07M|2020-07-30|Jul 30, 2020|06/2020|0.12|0.03|24.58M|48.59M|2020-05-05|May 05, 2020|03/2020|0.26|0.22|50.19M|27.32M|2020-02-27|Feb 27, 2020|12/2019|0.4|0.39|86.45M|79.44M
2021-12-25 15:20:03|02528|41260|/equities/empire-state-rty|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2921041065|755|Empire State Realty Trust Inc Stock Price Today   ESRT Live Ticker - Investing.com|2.58B|2580000000|9.04|1,667,308|-4.74%|8.36-13.11|8.91-9.06|8.86|285281396|1.09|-|615.16M|615160000|-0.05|0.14|1.57%|Feb 23, 2022|2022-02-23||||||||||30|2021-10-27|Oct 27, 2021|09/2021|-0.04|0.03|165.05M|154.39M|2021-07-28|Jul 28, 2021|06/2021|0.01|0.15|153.41M|148.35M|2021-04-28|Apr 28, 2021|03/2021|-0.02|-0.04|145.3M|146.97M|2021-02-17|Feb 17, 2021|12/2020|0.00|-0.01|151.4M|150.29M|2020-10-28|Oct 28, 2020|09/2020|-0.05|-0.03|146.58M|151.58M|2020-07-29|Jul 29, 2020|06/2020|-0.07|-0.04|141.03M|150.77M|2020-04-22|Apr 22, 2020|03/2020|0.02|0.01|170.22M|174.34M|2020-02-19|Feb 19, 2020|12/2019|0.09|0.07|194.93M|189.33M
2021-12-25 15:20:07|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE||USD|Utilities|Gas Utilities|United States|US66765N1054|1200|Northwest Natural Gas Stock Price Today   NWN Live Ticker - Investing.com|1.48B|1480000000|48.28|163,757|5.62%|41.71-56.75|48.08-48.75|48.33|30730274|0.5|17.62|826.59M|826590000|2.74|1.93|4.34%|Mar 04, 2022|2022-03-04||||||||||33|2021-11-05|Nov 05, 2021|09/2021|-0.67|-0.7402|101.45M|98.55M|2021-08-05|Aug 05, 2021|06/2021|-0.02|-0.1284|148.92M|140.64M|2021-05-05|May 05, 2021|03/2021|1.94|1.82|315.95M|315.19M|2021-02-26|Feb 26, 2021|12/2020|1.5|1.49|260.27M|271.05M|2020-11-05|Nov 05, 2020|09/2020|-0.61|-0.6811|93.28M|97.32M|2020-08-07|Aug 07, 2020|06/2020|-0.17|-0.03|134.97M|132.71M|2020-05-08|May 08, 2020|03/2020|1.58|1.57|285.15M|295.1M|2020-03-02|Mar 02, 2020|12/2019|1.26|1.22|247.26M|248.12M
2021-12-25 15:20:10|02530|16208|/equities/green-plains-rene|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US3932221043|839|Green Plains Energy Stock Price Today   GPRE Live Ticker - Investing.com|1.92B|1920000000|35.77|845,431|160.71%|12.75-44.27|35.28-36.69|35.75|53595978|1.7|-|2.5B|2500000000|-2.84|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-1.18|-0.2907|746.79M|679.15M|2021-08-02|Aug 02, 2021|06/2021|0.2|-0.1934|724.42M|697.46M|2021-05-03|May 03, 2021|03/2021|-0.17|-0.4242|553.64M|620.56M|2021-02-09|Feb 09, 2021|12/2020|-1.43|-0.3843|478.76M|681.77M|2020-11-04|Nov 04, 2020|09/2020|-1|-0.29|424.06M|544.91M|2020-08-03|Aug 03, 2020|06/2020|-0.24|-0.68|417.99M|528.66M|2020-05-04|May 04, 2020|03/2020|-0.47|-0.93|632.87M|655.64M|2020-02-10|Feb 10, 2020|12/2019|-1.13|-0.52|715.68M|640.59M
2021-12-25 15:20:13|02531|32314|/equities/oceanerring-international|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US6752321025|8300|Oceaneering Stock Price Today   OII Live Ticker - Investing.com|1.16B|1160000000|11.60|914,127|42.33%|7.77-18.2|11.6-11.97|11.71|99798705|3.32|646.96|1.83B|1830000000|0.02|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.01|0.0269|466.81M|485.42M|2021-07-28|Jul 28, 2021|06/2021|0.1|0.0424|498.2M|455.49M|2021-04-28|Apr 28, 2021|03/2021|0.03|-0.0609|437.55M|432M|2021-02-24|Feb 24, 2021|12/2020|0.02|-0.2|424.26M|434.38M|2020-10-28|Oct 28, 2020|09/2020|-0.18|-0.1527|439.74M|420.14M|2020-07-29|Jul 29, 2020|06/2020|-0.14|-0.21|427.22M|458.65M|2020-05-13|May 13, 2020|03/2020|0.04|-0.2|536.67M|538.86M|2020-02-24|Feb 24, 2020|12/2019|0.03|-0.21|560.81M|517.35M
2021-12-25 15:20:16|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US3198291078|1358|First Commonwealth Financial Stock Price Today   FCF Live Ticker - Investing.com|1.51B|1510000000|15.92|470,044|49.34%|10.64-16.28|15.91-16.1|15.81|94681287|1.09|11.85|199.59M|199590000|1.34|0.46|3.02%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.36|0.3188|97.91M|94.52M|2021-07-27|Jul 27, 2021|06/2021|0.31|0.3307|94.84M|94.31M|2021-04-27|Apr 27, 2021|03/2021|0.41|0.3148|95.67M|95.97M|2021-01-26|Jan 26, 2021|12/2020|0.27|0.2333|94.82M|92.34M|2020-10-27|Oct 27, 2020|09/2020|0.2|0.2357|93.65M|92.37M|2020-07-28|Jul 28, 2020|06/2020|0.24|0.09|89.07M|88.13M|2020-04-28|Apr 28, 2020|03/2020|0.05|0.19|89.12M|89.25M|2020-01-28|Jan 28, 2020|12/2019|0.27|0.28|91.91M|91.67M
2021-12-25 15:20:20|02533|989521|/equities/advansix-inc|R2000VALUE||USD|Materials|Chemicals|United States|US00773T1016|1400|AdvanSix Inc Stock Price Today   ASIX Live Ticker - Investing.com|1.27B|1270000000|45.15|255,455|129.77%|19.14-50.95|44.03-45.49|44.36|28132446|1.75|9.11|1.6B|1600000000|4.96|0.50|1.13%|Feb 25, 2022|2022-02-25||||||||||21|2021-10-29|Oct 29, 2021|09/2021|1.51|1.28|446.5M|408.15M|2021-07-30|Jul 30, 2021|06/2021|1.53|1.08|437.68M|417.8M|2021-04-30|Apr 30, 2021|03/2021|0.98|0.715|376.38M|352.55M|2021-02-19|Feb 19, 2021|12/2020|0.94|0.4933|340.27M|292M|2020-10-30|Oct 30, 2020|09/2020|-0.02|-0.0533|281.91M|266.77M|2020-07-31|Jul 31, 2020|06/2020|0.41|0.34|233.02M|281.3M|2020-05-01|May 01, 2020|03/2020|0.31|0.16|302.71M|307.9M|2020-02-21|Feb 21, 2020|12/2019|-0.08|-0.08|326.65M|311.73M
2021-12-25 15:20:24|02534|16791|/equities/oceanfirst-financial|R2000VALUE||USD|Financial|Banks|United States|US6752341080|979|OceanFirst Stock Price Today   OCFC Live Ticker - Investing.com|1.31B|1310000000|21.99|242,322|17.66%|18.06-25.76|21.97-22.27|21.94|59423626|0.94|11.32|190.44M|190440000|1.94|0.68|3.25%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.45|0.4056|87.02M|87.54M|2021-07-29|Jul 29, 2021|06/2021|0.49|0.4311|85.82M|87.85M|2021-04-29|Apr 29, 2021|03/2021|0.44|0.4038|94.44M|89.85M|2021-01-28|Jan 28, 2021|12/2020|0.39|0.3857|93.98M|91.39M|2020-10-29|Oct 29, 2020|09/2020|0.00|0.4075|84.97M|92.94M|2020-07-23|Jul 23, 2020|06/2020|0.36|0.34|90.1M|91.43M|2020-04-24|Apr 24, 2020|03/2020|0.45|0.38|93.34M|88.16M|2020-01-27|Jan 27, 2020|12/2019|0.51|0.53|74.59M|74.3M
2021-12-25 15:20:27|02535|16190|/equities/golar-lng-ltd|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|BMG9456A1009|1703|Golar Stock Price Today   GLNG Live Ticker - Investing.com|1.37B|1370000000|12.64|1,044,867|35.77%|8.91-15.09|12.58-12.88|12.85|108223000|0.83|-|455.4M|455400000|-1.44|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.8406|-0.0381|106.6M|106.6M|2021-08-09|Aug 09, 2021|06/2021|-0.115|1.39|104M|103.66M|2021-05-20|May 20, 2021|03/2021|0.0211|0.0888|125.81M|122.85M|2021-02-25|Feb 25, 2021|12/2020|0.1|0.0875|115.79M|115.84M|2020-11-30|Nov 30, 2020|09/2020|-0.2229|-0.1486|95M|94.97M|2020-08-13|Aug 13, 2020|06/2020|-0.1664|-0.14|102.2M|101.97M|2020-05-28|May 28, 2020|03/2020|-0.3937|-0.04|122.56M|122.56M|2020-02-25|Feb 25, 2020|12/2019|0.2494|0.06|139.05M|139.03M
2021-12-25 15:20:30|02536|15618|/equities/first-busey-corp|R2000VALUE||USD|Financial|Banks|United States|US3193832041|1462|First Busey Stock Price Today   BUSE Live Ticker - Investing.com|1.5B|1500000000|26.99|165,747|26%|20.58-28.6|26.7-27.24|26.8|55668984|0.99|12.30|215.82M|215820000|2.19|0.92|3.52%|Jan 25, 2022|2022-01-25||||||||||31|2021-10-26|Oct 26, 2021|09/2021|0.46|0.4986|103.96M|103.81M|2021-07-27|Jul 27, 2021|06/2021|0.53|0.4967|96.66M|99.74M|2021-04-27|Apr 27, 2021|03/2021|0.69|0.5214|94.7M|97.91M|2021-01-26|Jan 26, 2021|12/2020|0.52|0.5386|102.58M|100.03M|2020-10-27|Oct 27, 2020|09/2020|0.56|0.4071|102.46M|97.87M|2020-07-28|Jul 28, 2020|06/2020|0.47|0.26|98.46M|98.04M|2020-04-28|Apr 28, 2020|03/2020|0.28|0.37|96.36M|99.63M|2020-01-28|Jan 28, 2020|12/2019|0.52|0.53|102.97M|102.98M
2021-12-25 15:20:35|02537|20422|/equities/standex-international-corp|R2000VALUE||USD|Industrials|Machinery|United States|US8542311076|3900|Standex Stock Price Today   SXI Live Ticker - Investing.com|1.31B|1310000000|107.27|57,059|41.13%|75.12-121.44|106-107.92|106.39|12210402|1.21|30.45|680.55M|680550000|3.52|1.04|1.01%|Feb 01, 2022|2022-02-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.34|1.28|175.61M|171.41M|2021-08-12|Aug 12, 2021|06/2021|1.4|1.31|176.44M|174.28M|2021-05-06|May 06, 2021|03/2021|1.19|1.06|172.22M|162.65M|2021-02-04|Feb 04, 2021|12/2020|1.05|0.9975|156.28M|153.41M|2020-10-29|Oct 29, 2020|09/2020|0.96|0.72|151.29M|142.43M|2020-08-24|Aug 24, 2020|06/2020|0.65|0.47|139.39M|137.99M|2020-05-07|May 07, 2020|03/2020|0.96|0.9|155.47M|153.23M|2020-02-03|Feb 03, 2020|12/2019|1.03|1.01|190.59M|194.98M
2021-12-25 15:20:37|02538|1073475|/equities/trinity-merger-corp|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US11135B1008|54|Broadmark Realty Capital Inc Stock Price Today   BRMK Live Ticker - Investing.com|1.26B|1260000000|9.52|915,425|-6.94%|8.85-11.1|9.35-9.56|9.34|132641935|0.82|15.73|121.78M|121780000|0.61|0.84|8.82%|Mar 17, 2022|2022-03-17||||||||||13|2021-11-08|Nov 08, 2021|09/2021|0.18|0.2|30.59M|32.08M|2021-08-09|Aug 09, 2021|06/2021|0.18|0.2025|29.18M|31.88M|2021-05-10|May 10, 2021|03/2021|0.18|0.2025|29.47M|32.67M|2021-02-25|Feb 25, 2021|12/2020|0.2|0.19|32.5M|30.61M|2020-11-09|Nov 09, 2020|09/2020|0.18|0.2|28.98M|31.29M|2020-08-10|Aug 10, 2020|06/2020|0.18|0.21|29.07M|32.03M|2020-05-11|May 11, 2020|03/2020|0.21|0.24|31.77M|36.87M|2020-03-12|Mar 12, 2020|12/2019|0.21|0.24|30.1M|35.85M
2021-12-25 15:20:40|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE||USD|Industrials|Machinery|United States|US3936571013|10300|Greenbrier Stock Price Today   GBX Live Ticker - Investing.com|1.45B|1450000000|44.66|286,592|19.7%|33.29-50.21|44.58-45.37|45.01|32484998|1.38|-|1.75B|1750000000|-0.14|1.08|2.63%|Apr 05, 2022|2022-04-05||||||||||33|2021-10-26|Oct 26, 2021|08/2021|0.98|0.7567|599.23M|625.9M|2021-07-09|Jul 09, 2021|05/2021|0.69|0.1333|450.14M|489.44M|2021-04-06|Apr 06, 2021|02/2021|-0.28|-0.3683|295.62M|375.64M|2021-01-06|Jan 06, 2021|11/2020|-0.3|-0.085|402.99M|454.01M|2020-10-23|Oct 23, 2020|08/2020|0.16|0.3033|636.43M|597.82M|2020-07-10|Jul 10, 2020|05/2020|1.05|0.14|762.56M|606.46M|2020-04-07|Apr 07, 2020|02/2020|0.46|0.26|623.85M|780.64M|2020-01-08|Jan 08, 2020|11/2019|0.3|0.43|769.36M|748.17M
2021-12-25 15:20:43|02540|15557|/equities/berkshire-hills-b|R2000VALUE||USD|Financial|Banks|United States|US0846801076|1333|Berkshire Hills Bancorp Stock Price Today   BHLB Live Ticker - Investing.com|1.36B|1360000000|28.37|247,331|61.01%|16.35-29.16|28.28-28.65|28.35|47947319|1.16|11.98|260.7M|260700000|2.37|0.48|1.76%|Jan 24, 2022|2022-01-24||||||||||32|2021-10-21|Oct 21, 2021|09/2021|0.53|0.382|93.28M|92.21M|2021-07-21|Jul 21, 2021|06/2021|0.44|0.2933|97.89M|97.09M|2021-04-28|Apr 28, 2021|03/2021|0.32|0.2233|101.32M|101.64M|2021-01-25|Jan 25, 2021|12/2020|0.28|0.1833|95.39M|96.05M|2020-10-26|Oct 26, 2020|09/2020|0.53|0.1267|98.04M|99.6M|2020-07-29|Jul 29, 2020|06/2020|-0.13|0.03|94.15M|104.3M|2020-05-04|May 04, 2020|03/2020|-0.07|0.53|101.79M|106.3M|2020-01-27|Jan 27, 2020|12/2019|0.7|0.7|112.96M|116.31M
2021-12-25 15:20:46|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US24665A1034|3532|Delek Stock Price Today   DK Live Ticker - Investing.com|1.09B|1090000000|14.69|1,038,870|-4.86%|13.48-27.38|14.67-15.47|15.02|74124937|2.02|-|9.42B|9420000000|-6.39|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.13|-0.3492|2.96B|2.55B|2021-08-03|Aug 03, 2021|06/2021|-0.88|-1.04|2.19B|2.11B|2021-05-04|May 04, 2021|03/2021|-1.69|-1.41|2.39B|1.52B|2021-02-23|Feb 23, 2021|12/2020|-2.77|-1.93|1.88B|1.38B|2020-11-04|Nov 04, 2020|09/2020|-1.01|-1.38|2.06B|1.36B|2020-08-04|Aug 04, 2020|06/2020|-1.5|-0.52|1.54B|1.23B|2020-05-05|May 05, 2020|03/2020|-0.2952|-0.97|1.82B|1.64B|2020-02-25|Feb 25, 2020|12/2019|-0.11|0.03|2.28B|2.21B
2021-12-25 15:20:51|02542|21241|/equities/azz-inc|R2000VALUE||USD|Industrials|Electrical Equipment|United States|US0024741045|3883|AZZ Stock Price Today   AZZ Live Ticker - Investing.com|1.35B|1350000000|54.30|98,716|14.46%|46.07-58.59|54.12-54.73|54.02|24839567|1.37|17.95|868.53M|868530000|3.03|0.68|1.29%|Apr 21, 2022|2022-04-21||||||||||33|2021-10-12|Oct 12, 2021|08/2021|0.76|0.6467|216.45M|217.66M|2021-07-09|Jul 09, 2021|05/2021|0.88|0.62|229.83M|223.69M|2021-04-23|Apr 23, 2021|02/2021|0.62|0.5933|195.63M|207.97M|2021-01-11|Jan 11, 2021|11/2020|0.8|0.6833|226.62M|244.71M|2020-10-13|Oct 13, 2020|08/2020|0.49|0.445|203.37M|219.02M|2020-07-09|Jul 09, 2020|05/2020|0.21|0.62|213.29M|257.09M|2020-04-29|Apr 29, 2020|02/2020|0.47|0.5|245.37M|228.36M|2020-01-09|Jan 09, 2020|11/2019|0.84|0.8|291.14M|271.69M
2021-12-25 15:20:57|02543|15746|/equities/columbus-mckinnon|R2000VALUE||USD|Industrials|Machinery|United States|US1993331057|2651|Columbus McKinnon Stock Price Today   CMCO Live Ticker - Investing.com|1.29B|1290000000|45.32|124,038|14.53%|37.76-57.06|44.55-45.71|44.75|28439988|1.15|49.70|789.88M|789880000|0.91|0.24|0.54%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.74|0.745|223.6M|228.63M|2021-07-29|Jul 29, 2021|06/2021|0.69|0.4691|213.5M|209.94M|2021-05-26|May 26, 2021|03/2021|0.5|0.5125|186.24M|183.05M|2021-01-28|Jan 28, 2021|12/2020|0.26|0.1571|166.55M|156.35M|2020-10-29|Oct 29, 2020|09/2020|0.34|0.2483|157.8M|155.93M|2020-07-30|Jul 30, 2020|06/2020|0.07|0.02|139.1M|135.44M|2020-05-27|May 27, 2020|03/2020|0.58|0.47|189.49M|186.63M|2020-02-04|Feb 04, 2020|12/2019|0.64|0.59|199.36M|201.24M
2021-12-25 15:21:00|02544|17126|/equities/southside-bancshares|R2000VALUE||USD|Financial|Banks|United States|US84470P1093|832|Southside Stock Price Today   SBSI Live Ticker - Investing.com|1.33B|1330000000|41.27|102,013|31.73%|30.22-45.36|41.2-41.89|41.28|32276057|0.57|11.87|131.37M|131370000|3.48|1.32|3.20%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.9|0.6525|62.98M|60.36M|2021-07-23|Jul 23, 2021|06/2021|0.65|0.6867|59.7M|60.7M|2021-04-23|Apr 23, 2021|03/2021|1.04|0.685|60.87M|59.59M|2021-01-27|Jan 27, 2021|12/2020|0.89|0.6378|62.78M|59.77M|2020-10-23|Oct 23, 2020|09/2020|0.82|0.5625|60.75M|60.84M|2020-07-22|Jul 22, 2020|06/2020|0.65|0.36|59.82M|57.78M|2020-05-05|May 05, 2020|03/2020|0.12|0.48|56.96M|54.95M|2020-01-31|Jan 31, 2020|12/2019|0.51|0.57|53.64M|55.74M
2021-12-25 15:21:04|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE||USD|Communication Services|Entertainment|United States|CA5359195008|1466|Lions Gate Entertainment Corp Stock Price Today   LGFb Live Ticker - Investing.com|3.38B|3380000000|15.24|817,961|52.55%|9.69-18.75|14.78-15.28|14.7|221582735|1.58|-|3.5B|3500000000|-0.41|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||20|2021-11-04|Nov 04, 2021|09/2021|0.15|0.148|887.8M|920.32M|2021-08-05|Aug 05, 2021|06/2021|0.18|0.087|901.2M|903.96M|2021-05-27|May 27, 2021|03/2021|0.00|-0.0549|876.4M|809.2M|2021-02-04|Feb 04, 2021|12/2020|-0.08|-0.05|836.4M|945.26M|2020-11-05|Nov 05, 2020|09/2020|-0.08|-0.03|745.0M|912.37M|2020-08-06|Aug 06, 2020|06/2020|-0.20|-0.26|813.7M|943.39M|2020-05-21|May 21, 2020|03/2020|-0.20|0.01|944.3M|931.32M|2020-02-06|Feb 06, 2020|12/2019|-0.42|-0.14|998.5M|1,003M
2021-12-25 15:21:07|02546|24332|/equities/triumph-group-inc|R2000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US8968181011|6692|Triumph Stock Price Today   TGI Live Ticker - Investing.com|1.23B|1230000000|19.07|658,166|53.79%|10.53-24.53|18.59-19.19|18.61|64611338|3.13|-|1.65B|1650000000|-3.26|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.1|0.0986|357.4M|377.81M|2021-08-04|Aug 04, 2021|06/2021|0.09|0.0458|396.65M|395.8M|2021-05-20|May 20, 2021|03/2021|0.1|0.0805|466.83M|437.64M|2021-02-03|Feb 03, 2021|12/2020|0.09|-0.0571|425.99M|447.97M|2020-11-05|Nov 05, 2020|09/2020|-0.08|-0.1682|481.82M|470.24M|2020-08-04|Aug 04, 2020|06/2020|-0.19|-0.22|495.08M|455.95M|2020-05-28|May 28, 2020|03/2020|0.69|0.64|693.11M|660.9M|2020-02-06|Feb 06, 2020|12/2019|0.69|0.65|704.67M|680.81M
2021-12-25 15:21:10|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE||USD|Financial|Banks|United States|US20786W1071|411|ConnectOne Stock Price Today   CNOB Live Ticker - Investing.com|1.27B|1270000000|32.14|131,099|64.15%|19.25-35.5|32.01-32.5|32.1|39510327|1.31|10.45|158.57M|158570000|3.08|0.52|1.56%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.8|0.724|72.78M|68.34M|2021-07-29|Jul 29, 2021|06/2021|0.81|0.714|67.7M|65.13M|2021-04-29|Apr 29, 2021|03/2021|0.82|0.666|64.33M|64.42M|2021-01-28|Jan 28, 2021|12/2020|0.64|0.5575|64.81M|63.34M|2020-10-29|Oct 29, 2020|09/2020|0.62|0.5833|64.5M|63.19M|2020-07-30|Jul 30, 2020|06/2020|0.37|0.45|65.41M|62.17M|2020-04-30|Apr 30, 2020|03/2020|0.15|0.24|58.43M|56.81M|2020-01-23|Jan 23, 2020|12/2019|0.59|0.63|50.22M|51.07M
2021-12-25 15:21:14|02548|15638|/equities/cal-maine-foods|R2000VALUE||USD|Consumer Staples|Food Products|United States|US1280302027|3219|Cal-Maine Stock Price Today   CALM Live Ticker - Investing.com|1.78B|1780000000|36.49|257,095|-2.33%|33.85-43.24|35.99-36.52|36.2|48857329|-0.17|507.23|1.39B|1390000000|0.07|0.136|0.09%|Mar 28, 2022|2022-03-28||||||||||27|2021-09-28|Sep 28, 2021|08/2021|-0.37|-0.62|331.7M|318.4M|2021-07-19|Jul 19, 2021|05/2021|-0.09|0.3925|349.8M|404.67M|2021-03-29|Mar 29, 2021|02/2021|0.28|0.075|359.08M|368.66M|2021-01-05|Jan 05, 2021|11/2020|0.25|-0.0775|347.33M|333.49M|2020-09-28|Sep 28, 2020|08/2020|-0.4|-0.53|292.78M|284.08M|2020-07-20|Jul 20, 2020|05/2020|1.24|1.2|453.33M|454.25M|2020-03-30|Mar 30, 2020|02/2020|0.28|0.19|345.59M|338.08M|2020-01-06|Jan 06, 2020|11/2019|-0.21|0.03|311.52M|324.07M
2021-12-25 15:21:18|02549|20869|/equities/getty-realty-corp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US3742971092|0|Getty Stock Price Today   GTY Live Ticker - Investing.com|1.41B|1410000000|31.15|195,435|10.07%|25.94-34.21|30.99-31.48|31.18|45343026|0.85|17.74|153.14M|153140000|1.76|1.64|5.20%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.3|0.2889|40.1M|38.48M|2021-07-28|Jul 28, 2021|06/2021|0.28|0.294|38.68M|37.71M|2021-04-28|Apr 28, 2021|03/2021|0.4|0.2915|37.28M|36.38M|2021-02-23|Feb 23, 2021|12/2020|0.77|0.2934|37.08M|37.06M|2020-10-21|Oct 21, 2020|09/2020|0.27|0.2817|37.9M|35.55M|2020-07-22|Jul 22, 2020|06/2020|0.26|0.28|37M|34.16M|2020-05-06|May 06, 2020|03/2020|0.3|0.26|35.36M|34.59M|2020-02-26|Feb 26, 2020|12/2019|0.33|0.29|35.89M|33.59M
2021-12-25 15:21:21|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US36237H1014|3050|G-III Apparel Stock Price Today   GIII Live Ticker - Investing.com|1.32B|1320000000|27.17|351,101|18.65%|22.31-35.8|26.29-27.4|27.05|48568473|2.83|8.06|2.54B|2540000000|3.37|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||33|2021-12-01|Dec 01, 2021|10/2021|2.16|1.79|1.02B|1.02B|2021-09-02|Sep 02, 2021|07/2021|0.39|0.39|483.08M|467.04M|2021-06-07|Jun 07, 2021|04/2021|0.53|0.1465|519.91M|462.58M|2021-03-18|Mar 18, 2021|01/2021|0.3|0.2329|526.24M|535.13M|2020-12-08|Dec 08, 2020|10/2020|1.29|0.771|826.56M|769.27M|2020-09-09|Sep 09, 2020|07/2020|-0.31|-0.73|297.21M|327.68M|2020-06-04|Jun 04, 2020|04/2020|-0.75|-0.67|405.13M|407.84M|2020-03-19|Mar 19, 2020|01/2020|0.75|0.67|754.62M|798.5M
2021-12-25 15:21:25|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE||USD|Financial|Banks|United States|PR67103X1020|2241|OFG Bancorp Stock Price Today   OFG Live Ticker - Investing.com|1.31B|1310000000|26.22|238,128|47.55%|16-27.73|26.18-26.55|26.15|49847438|1.39|10.17|290.31M|290310000|2.58|0.48|1.83%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.81|0.68|134.7M|131.9M|2021-07-21|Jul 21, 2021|06/2021|0.78|0.53|133.3M|127.8M|2021-04-21|Apr 21, 2021|03/2021|0.56|0.445|127.7M|128.75M|2021-01-25|Jan 25, 2021|12/2020|0.42|0.445|132.8M|129.75M|2020-10-23|Oct 23, 2020|09/2020|0.5|0.3533|127M|128.35M|2020-07-24|Jul 24, 2020|06/2020|0.39|0.22|128.2M|132.15M|2020-04-29|Apr 29, 2020|03/2020|0.00|0.43|131.3M|142.7M|2020-01-29|Jan 29, 2020|12/2019|-0.04|0.37|98.41M|102.2M
2021-12-25 15:21:29|02552|15895|/equities/dime-community-ba|R2000VALUE||USD|Financial|Banks|United States|US25432X1028|439|Dime Community Stock Price Today   DCOM Live Ticker - Investing.com|1.39B|1390000000|34.43|143,962|40.65%|23.45-38.35|34.2-34.76|34.3|40454438|1.09|17.16|319.71M|319710000|2.01|0.96|2.79%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.01|0.795|104.56M|100.11M|2021-07-30|Jul 30, 2021|06/2021|0.94|0.97|122.8M|113.25M|2021-04-30|Apr 30, 2021|03/2021|0.94|0.5625|70.46M|95.88M|2021-01-28|Jan 28, 2021|12/2020|0.75|0.71|48.44M|46.66M|2020-10-27|Oct 27, 2020|09/2020|0.44|0.325|51.09M|48.35M|2020-07-28|Jul 28, 2020|06/2020|0.39|0.26|51.94M|45.98M|2020-04-28|Apr 28, 2020|03/2020|0.24|0.3|44.76M|42.53M|2020-01-23|Jan 23, 2020|12/2019|0.27|0.35|43.02M|40.66M
2021-12-25 15:21:33|02553|41267|/equities/national-bak-hld|R2000VALUE||USD|Financial|Banks|United States|US6337071046|1195|National Bank Holdings Corporation Stock Price Today   NBHC Live Ticker - Investing.com|1.32B|1320000000|43.54|132,268|31.74%|32.14-46.52|43.42-43.78|43.23|30297871|0.96|13.85|153.04M|153040000|3.14|0.88|2.02%|Jan 27, 2022|2022-01-27||||||||||29|2021-10-19|Oct 19, 2021|09/2021|0.6473|0.622|76.09M|70.66M|2021-07-26|Jul 26, 2021|06/2021|0.7773|0.698|70.13M|76.19M|2021-04-22|Apr 22, 2021|03/2021|0.8673|0.698|78.58M|76.65M|2021-01-21|Jan 21, 2021|12/2020|0.88|0.66|81.91M|79.51M|2020-10-20|Oct 20, 2020|09/2020|0.91|0.5825|91.25M|78.84M|2020-07-21|Jul 21, 2020|06/2020|0.62|0.32|86.17M|71.98M|2020-04-21|Apr 21, 2020|03/2020|0.5072|0.41|73.88M|69.73M|2020-01-23|Jan 23, 2020|12/2019|0.62|0.57|70.67M|70.98M
2021-12-25 15:21:37|02554|17322|/equities/trico-bancshares|R2000VALUE||USD|Financial|Banks|United States|US8960951064|1031|TriCo Stock Price Today   TCBK Live Ticker - Investing.com|1.25B|1250000000|41.99|66,830|21.67%|34.32-51.66|41.92-42.36|41.66|29714609|0.6|11.10|169.17M|169170000|3.78|1.00|2.35%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.92|0.932|83.33M|84.3M|2021-07-27|Jul 27, 2021|06/2021|0.95|0.925|83.04M|83.72M|2021-04-28|Apr 28, 2021|03/2021|1.13|0.8133|82.55M|81.76M|2021-01-27|Jan 27, 2021|12/2020|0.79|0.6933|83M|79.57M|2020-10-26|Oct 26, 2020|09/2020|0.59|0.592|78.59M|79.98M|2020-07-28|Jul 28, 2020|06/2020|0.25|0.47|76.32M|76.09M|2020-04-29|Apr 29, 2020|03/2020|0.53|0.56|75.01M|76.95M|2020-01-28|Jan 28, 2020|12/2019|0.75|0.72|78.38M|78.36M
2021-12-25 15:21:40|02555|20830|/equities/ltc-properties-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US5021751020|24|LTC Properties Stock Price Today   LTC Live Ticker - Investing.com|1.31B|1310000000|33.27|312,486|-15.11%|31.36-44.73|33.21-33.65|33.42|39374044|0.96|21.67|162.15M|162150000|1.54|2.28|6.75%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.28|0.4|29.32M|28.68M|2021-07-29|Jul 29, 2021|06/2021|0.46|0.4|29.8M|31.68M|2021-04-29|Apr 29, 2021|03/2021|0.35|0.4425|31.97M|33.29M|2021-02-18|Feb 18, 2021|12/2020|0.45|0.46|37.77M|35.09M|2020-10-29|Oct 29, 2020|09/2020|0.31|0.452|30.01M|36.59M|2020-07-30|Jul 30, 2020|06/2020|0.05|0.52|20.28M|37.71M|2020-05-04|May 04, 2020|03/2020|1.6|0.52|38.04M|37.5M|2020-02-20|Feb 20, 2020|12/2019|0.31|0.48|38.19M|36M
2021-12-25 15:21:46|02556|21218|/equities/aar-corp|R2000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US0003611052|4700|AAR Stock Price Today   AIR Live Ticker - Investing.com|1.35B|1350000000|38.50|289,037|8.48%|30.9-45.49|37.69-38.75|38.05|35083871|1.79|17.74|1.74B|1740000000|2.17|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||33|2021-12-22|Dec 22, 2021|11/2021|0.53|0.5433|434.1M|454.48M|2021-09-23|Sep 23, 2021|08/2021|0.52|0.49|455.1M|439.33M|2021-07-20|Jul 20, 2021|05/2021|0.47|0.444|437.6M|421.74M|2021-03-23|Mar 23, 2021|02/2021|0.37|0.29|411.8M|414.61M|2020-12-17|Dec 17, 2020|11/2020|0.31|0.17|403.6M|409.38M|2020-09-24|Sep 24, 2020|08/2020|0.17|-0.0476|400.8M|381.67M|2020-07-21|Jul 21, 2020|05/2020|0.26|-0.29|416.5M|351.68M|2020-03-24|Mar 24, 2020|02/2020|0.67|0.64|553.1M|550.29M
2021-12-25 15:21:50|02557|21067|/equities/griffon-corp|R2000VALUE||USD|Industrials|Building Products|United States|US3984331021|6700|Griffon Stock Price Today   GFF Live Ticker - Investing.com|1.58B|1580000000|28.91|237,405|42.06%|19.75-29.19|28.19-29.08|28.19|54760519|1.82|21.64|2.27B|2270000000|1.34|0.36|1.35%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-16|Nov 16, 2021|09/2021|0.33|0.4467|570.2M|677.02M|2021-07-29|Jul 29, 2021|06/2021|0.43|0.4033|646.79M|630.9M|2021-04-29|Apr 29, 2021|03/2021|0.48|0.3033|634.83M|614.25M|2021-01-28|Jan 28, 2021|12/2020|0.56|0.34|609.29M|573.82M|2020-11-12|Nov 12, 2020|09/2020|0.44|0.43|660.67M|612.04M|2020-07-30|Jul 30, 2020|06/2020|0.59|0.13|632.06M|528.7M|2020-04-28|Apr 28, 2020|03/2020|0.23|0.19|566.35M|563.9M|2020-01-30|Jan 30, 2020|12/2019|0.36|0.21|548.44M|522.43M
2021-12-25 15:21:54|02558|20180|/equities/government-properties-income-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US67623C1099|0|Government Propertiesome Stock Price Today   OPI Live Ticker - Investing.com|1.2B|1200000000|24.75|231,451|8.17%|22.21-31.69|24.32-24.78|24.33|48425665|1.21|-|575.81M|575810000|-0.56|2.20|9.33%|Feb 17, 2022|2022-02-17||||||||||34|2021-10-28|Oct 28, 2021|09/2021|0.27|-0.06|147.57M|138.92M|2021-07-29|Jul 29, 2021|06/2021|-0.02|0.085|137.1M|137.41M|2021-04-29|Apr 29, 2021|03/2021|-0.07|-0.06|144.52M|143.25M|2021-02-18|Feb 18, 2021|12/2020|0.14|-0.0567|146.63M|142.93M|2020-10-30|Oct 30, 2020|09/2020|-0.02|-0.085|145.81M|141.85M|2020-07-30|Jul 30, 2020|06/2020|0.04|0.07|145.6M|145.53M|2020-05-01|May 01, 2020|03/2020|0.23|-0.02|149.89M|152.05M|2020-02-20|Feb 20, 2020|12/2019|3.01|-0.21|160.18M|161.52M
2021-12-25 15:21:57|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US6655313079|25|Northern Oil&amp;Gas Stock Price Today   NOG Live Ticker - Investing.com|1.53B|1530000000|19.93|1,125,003|122.43%|8.44-27.87|19.6-20.05|19.92|76892131|2.41|-|227.79M|227790000|-6.36|0.32|1.61%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.84|0.8933|259.67M|207.22M|2021-08-05|Aug 05, 2021|06/2021|0.92|0.704|197.86M|178.75M|2021-05-07|May 07, 2021|03/2021|0.62|0.5341|21.4M|134.09M|2021-03-12|Mar 12, 2021|12/2020|0.64|0.6591|50.07M|133.74M|2020-11-06|Nov 06, 2020|09/2020|0.51|0.3538|47.32M|114.53M|2020-08-07|Aug 07, 2020|06/2020|0.2|0.3|-51.97M|109.23M|2020-05-11|May 11, 2020|03/2020|0.4|0.03|506.79M|146.28M|2020-03-12|Mar 12, 2020|12/2019|0.5|0.07|59.01M|172.18M
2021-12-25 15:22:01|02560|15475|/equities/astec-industries|R2000VALUE||USD|Industrials|Machinery|United States|US0462241011|3537|Astec Stock Price Today   ASTE Live Ticker - Investing.com|1.58B|1580000000|69.31|121,280|18.22%|50.29-80|68.21-69.81|69.12|22764671|1.27|48.36|1.07B|1070000000|1.43|0.48|0.75%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.5|0.3125|267M|266.16M|2021-08-04|Aug 04, 2021|06/2021|0.49|0.4925|278M|299.68M|2021-05-05|May 05, 2021|03/2021|0.41|0.8275|284.4M|311.45M|2021-03-01|Mar 01, 2021|12/2020|0.56|0.4175|238.9M|271.12M|2020-11-04|Nov 04, 2020|09/2020|0.2|0.1067|231.4M|227.99M|2020-08-05|Aug 05, 2020|06/2020|0.67|0.05|265.3M|228.98M|2020-05-06|May 06, 2020|03/2020|0.58|0.39|288.85M|291.53M|2020-03-04|Mar 04, 2020|12/2019|0.4|0.38|283.22M|298.8M
2021-12-25 15:22:04|02561|16073|/equities/first-defiance|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US74052F1084|1138|First Defiance Stock Price Today   PFC Live Ticker - Investing.com|1.14B|1140000000|30.78|119,429|33.71%|21.98-35.9|29.98-31.11|30.69|36978266|1.37|8.72|245.23M|245230000|3.53|1.12|3.82%|Jan 24, 2022|2022-01-24||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.76|0.765|75.35M|75.07M|2021-07-29|Jul 29, 2021|06/2021|0.84|0.7825|73.77M|76.03M|2021-04-20|Apr 20, 2021|03/2021|1.1|0.7575|80.9M|75.37M|2021-01-26|Jan 26, 2021|12/2020|0.82|0.6975|73.81M|75.7M|2020-10-20|Oct 20, 2020|09/2020|0.69|0.5875|77.05M|76M|2020-07-28|Jul 28, 2020|06/2020|0.78|0.25|77.32M|72.3M|2020-04-28|Apr 28, 2020|03/2020|-0.71|0.44|59.46M|61.5M|2020-01-20|Jan 20, 2020|12/2019|0.63|0.63|41.31M|39.5M
2021-12-25 15:22:08|02562|17481|/equities/veeco-instruments|R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US9224171002|993|Veeco Stock Price Today   VECO Live Ticker - Investing.com|1.36B|1360000000|26.86|304,758|41.37%|16.41-27.99|26.43-26.96|26.44|50503953|1.38|81.49|569.25M|569250000|0.33|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.4|0.3483|150.25M|146.07M|2021-08-03|Aug 03, 2021|06/2021|0.35|0.2667|146.34M|135.76M|2021-05-04|May 04, 2021|03/2021|0.25|0.2267|133.71M|125.68M|2021-02-11|Feb 11, 2021|12/2020|0.3|0.3183|138.95M|129.39M|2020-10-27|Oct 27, 2020|09/2020|0.22|0.2|112.08M|111.64M|2020-08-03|Aug 03, 2020|06/2020|0.11|0.07|98.64M|97.83M|2020-05-07|May 07, 2020|03/2020|0.22|0.06|104.5M|103.41M|2020-02-13|Feb 13, 2020|12/2019|0.11|0.08|113.2M|111.08M
2021-12-25 15:22:11|02563|39252|/equities/brookdale-senior-living|R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US1124631045|38250|Brookdale Senior Living Stock Price Today   BKD Live Ticker - Investing.com|960.18M|960180000|5.180|2,982,985|23.04%|4.15-8.95|5.105-5.205|5.13|185362288|1.78|-|2.97B|2970000000|-0.39|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.89|-0.4233|641.65M|650.37M|2021-08-05|Aug 05, 2021|06/2021|-0.45|-0.5|723.29M|745.45M|2021-05-06|May 06, 2021|03/2021|-0.59|-0.5375|749.45M|768.91M|2021-02-24|Feb 24, 2021|12/2020|-0.24|-0.1625|852.17M|817.26M|2020-11-05|Nov 05, 2020|09/2020|-0.68|-0.3233|807.98M|807.5M|2020-08-10|Aug 10, 2020|06/2020|-0.65|-0.52|865.91M|827.63M|2020-05-05|May 05, 2020|03/2020|2|-0.24|1.01B|926.57M|2020-02-18|Feb 18, 2020|12/2019|-0.49|-0.25|986.64M|1B
2021-12-25 15:22:15|02564|24396|/equities/tompkins-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US8901101092|1031|Tompkins Stock Price Today   TMP Live Ticker - Investing.com|1.21B|1210000000|82.45|30,513|17.75%|66.83-92.8|81.8-82.61|81.62|14659195|0.66|13.03|160.66M|160660000|6.33|2.28|2.89%|Jan 28, 2022|2022-01-28||||||||||30|2021-10-22|Oct 22, 2021|09/2021|1.45|1.44|76.95M|76.78M|2021-07-23|Jul 23, 2021|06/2021|1.54|1.44|73.7M|74.79M|2021-04-30|Apr 30, 2021|03/2021|1.72|1.36|75.02M|73.82M|2021-01-29|Jan 29, 2021|12/2020|1.61|1.46|76.59M|77.41M|2020-10-23|Oct 23, 2020|09/2020|1.63|1.34|77.14M|76.98M|2020-07-24|Jul 24, 2020|06/2020|1.47|0.57|73.54M|71.52M|2020-05-01|May 01, 2020|03/2020|0.5|1.06|71.93M|71.51M|2020-01-31|Jan 31, 2020|12/2019|1.39|1.29|71.21M|72.4M
2021-12-25 15:22:18|02565|942638|/equities/enova-international-inc|R2000VALUE||USD|Financial|Consumer Finance|United States|US29357K1034|1549|Enova International Inc Stock Price Today   ENVA Live Ticker - Investing.com|1.47B|1470000000|40.38|321,411|56.63%|22.01-43.47|40.06-40.85|40.02|36421332|1.56|3.38|1.09B|1090000000|11.95|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||28|2021-10-28|Oct 28, 2021|09/2021|1.5|1.11|320.16M|267.56M|2021-07-29|Jul 29, 2021|06/2021|2.26|1.34|264.72M|268.79M|2021-04-29|Apr 29, 2021|03/2021|2.2|1.29|259.44M|268.18M|2021-02-04|Feb 04, 2021|12/2020|2.39|1.23|263.85M|241.51M|2020-10-27|Oct 27, 2020|09/2020|2.97|0.7975|204.55M|225.21M|2020-07-28|Jul 28, 2020|06/2020|1.68|0.92|253.06M|262.94M|2020-04-28|Apr 28, 2020|03/2020|0.26|1.36|362.25M|337.82M|2020-01-29|Jan 29, 2020|12/2019|0.92|1.08|345.26M|339.58M
2021-12-25 15:22:23|02566|20893|/equities/proassurance-corp|R2000VALUE||USD|Financial|Insurance|United States|US74267C1062|827|ProAssurance Stock Price Today   PRA Live Ticker - Investing.com|1.32B|1320000000|24.36|216,311|32.1%|17.4-29.15|24-24.42|23.87|53983561|0.36|10.42|996.85M|996850000|2.34|0.20|0.86%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.25|0.1593|272.25M|245.46M|2021-08-05|Aug 05, 2021|06/2021|0.49|0.0625|238.99M|213.12M|2021-05-05|May 05, 2021|03/2021|0.04|0.0188|187.36M|183.55M|2021-02-22|Feb 22, 2021|12/2020|0.06|0.048|187.01M|190.64M|2020-11-05|Nov 05, 2020|09/2020|0.05|0.111|194.56M|191.3M|2020-08-10|Aug 10, 2020|06/2020|-0.6|-0.74|207.29M|202.32M|2020-05-07|May 07, 2020|03/2020|-0.02|0.05|203.86M|209.97M|2020-02-20|Feb 20, 2020|12/2019|-1.27|-1.56|214.45M|211.07M
2021-12-25 15:22:26|02567|15705|/equities/city-holding-comp|R2000VALUE||USD|Financial|Banks|United States|US1778351056|926|City Holding Stock Price Today   CHCO Live Ticker - Investing.com|1.23B|1230000000|81.18|50,962|16.77%|68.24-88.49|80.5-81.47|80.61|15118194|0.59|14.59|175.03M|175030000|5.57|2.40|2.96%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.47|1.24|57.44M|55.47M|2021-07-22|Jul 22, 2021|06/2021|1.41|1.16|55.36M|53.9M|2021-04-21|Apr 21, 2021|03/2021|1.25|1.11|54.17M|54.05M|2021-01-25|Jan 25, 2021|12/2020|1.4|1.07|55.9M|54.52M|2020-10-22|Oct 22, 2020|09/2020|1.25|0.8933|54.96M|53.6M|2020-07-23|Jul 23, 2020|06/2020|1.12|0.57|52.7M|52.72M|2020-04-28|Apr 28, 2020|03/2020|0.94|1.09|59.25M|55.48M|2020-01-29|Jan 29, 2020|12/2019|1.42|1.33|57.89M|57.39M
2021-12-25 15:22:30|02568|15404|/equities/amerisafe|R2000VALUE||USD|Financial|Insurance|United States|US03071H1005|394|AMERISAFE Stock Price Today   AMSF Live Ticker - Investing.com|999.31M|999310000|51.62|87,453|-9.79%|50.56-67.1|51.27-52.38|51.25|19358986|0.34|11.04|325.75M|325750000|4.68|1.16|2.23%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.02|0.7726|67.19M|68.29M|2021-07-28|Jul 28, 2021|06/2021|1.04|0.7338|73.72M|75.89M|2021-04-29|Apr 29, 2021|03/2021|0.76|0.7317|81.51M|79.69M|2021-02-24|Feb 24, 2021|12/2020|1.22|0.9535|63.08M|63.62M|2020-10-28|Oct 28, 2020|09/2020|1.16|0.7245|72.65M|76.32M|2020-07-30|Jul 30, 2020|06/2020|1|0.69|80.29M|73.39M|2020-04-29|Apr 29, 2020|03/2020|0.88|0.79|87.07M|85.88M|2020-02-19|Feb 19, 2020|12/2019|1.7|0.81|70.71M|73.32M
2021-12-25 15:22:34|02569|15519|/equities/bancfirst-corp|R2000VALUE||USD|Financial|Banks|United States|US05945F1030|2036|BancFirst Stock Price Today   BANF Live Ticker - Investing.com|2.25B|2250000000|69.10|86,314|18.87%|53.77-77.38|68.74-69.4|68.64|32572217|1.35|13.98|252.56M|252560000|4.94|1.44|2.08%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.16|1.22|119.98M|118.63M|2021-07-15|Jul 15, 2021|06/2021|1.45|1.13|126.98M|113.67M|2021-04-15|Apr 15, 2021|03/2021|1.27|0.965|117.14M|114.1M|2021-01-21|Jan 21, 2021|12/2020|1.06|0.745|114.96M|111.9M|2020-10-15|Oct 15, 2020|09/2020|0.63|0.7625|110.43M|114.4M|2020-07-16|Jul 16, 2020|06/2020|0.63|0.48|109.29M|109.43M|2020-04-21|Apr 21, 2020|03/2020|0.68|0.82|109.22M|105.8M|2020-01-17|Jan 17, 2020|12/2019|1.07|1.05|109.46M|109.33M
2021-12-25 15:22:36|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US3131483063|121|Federal Agricultural Mortgage Stock Price Today   AGM Live Ticker - Investing.com|1.3B|1300000000|120.67|34,685|63.4%|72.97-137.01|119.9-122.18|119.88|10766286|1.03|12.19|436.4M|436400000|9.9|3.52|2.94%|Mar 10, 2022|2022-03-10||||||||||29|2021-11-08|Nov 08, 2021|09/2021|2.55|2.62|60.93M|61.65M|2021-08-05|Aug 05, 2021|06/2021|2.77|2.54|61.19M|58.25M|2021-05-06|May 06, 2021|03/2021|2.39|2.41|58.55M|57.59M|2021-02-25|Feb 25, 2021|12/2020|2.45|2.29|59.69M|53.15M|2020-11-09|Nov 09, 2020|09/2020|2.57|2.25|56.91M|51.43M|2020-08-10|Aug 10, 2020|06/2020|2.45|2.29|52.46M|49.18M|2020-05-11|May 11, 2020|03/2020|1.87|2.24|49.73M|49.42M|2020-02-25|Feb 25, 2020|12/2019|2.27|2.06|51.52M|48.62M
2021-12-25 15:22:39|02571|15409|/equities/american-woodmark|R2000VALUE||USD|Industrials|Building Products|United States|US0305061097|10000|American Woodmark Stock Price Today   AMWD Live Ticker - Investing.com|1.04B|1040000000|62.59|129,598|-34.41%|56.28-108.81|62.21-63.05|61.91|16569585|2.17|42.43|1.8B|1800000000|1.48|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-23|Nov 23, 2021|10/2021|0.62|0.8568|453.16M|467.25M|2021-08-31|Aug 31, 2021|07/2021|0.7|1.48|442.58M|461.32M|2021-05-27|May 27, 2021|04/2021|1.28|1.71|473.39M|463.81M|2021-02-25|Feb 25, 2021|01/2021|1.5|1.63|431.95M|427.82M|2020-11-24|Nov 24, 2020|10/2020|1.97|1.88|448.58M|452.23M|2020-08-25|Aug 25, 2020|07/2020|1.66|1.33|390.09M|379.75M|2020-05-26|May 26, 2020|04/2020|1.33|1.51|399.2M|375.16M|2020-02-25|Feb 25, 2020|01/2020|1.3|1.46|395.76M|401.1M
2021-12-25 15:22:43|02572|17107|/equities/safety-insurance|R2000VALUE||USD|Financial|Insurance|United States|US78648T1007|586|Safety Insurance Stock Price Today   SAFT Live Ticker - Investing.com|1.23B|1230000000|82.09|64,402|5.54%|72.75-87.98|81.05-82.65|80.95|14982202|0.29|8.07|1.09B|1090000000|10.17|3.60|4.55%|Feb 23, 2022|2022-02-23||||||||||27|2021-11-03|Nov 03, 2021|09/2021|1.7|1.15|211.1M|--|2021-08-04|Aug 04, 2021|06/2021|1.85|1.5|217.23M|--|2021-05-05|May 05, 2021|03/2021|1.93|1.65|192.24M|--|2021-02-24|Feb 24, 2021|12/2020|2.55|1.32|182.63M|--|2020-11-04|Nov 04, 2020|09/2020|2.53|1.45|213.44M|--|2020-08-05|Aug 05, 2020|06/2020|1.95|2.3|205.3M|--|2020-05-06|May 06, 2020|03/2020|1.57|1.35|197.35M|--|2020-02-26|Feb 26, 2020|12/2019|1.44|1.18|189.67M|200.4M
2021-12-25 15:22:47|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE||USD|Consumer Staples|Food Products|United States|KYG367381053|37600|Fresh Del Monte Produce Stock Price Today   FDP Live Ticker - Investing.com|1.3B|1300000000|27.41|140,705|9.6%|22.92-36.57|26.09-27.45|26.88|47545409|0.8|14.17|4.24B|4240000000|1.93|0.50|2.04%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.01|0.3|1B|1.04B|2021-08-04|Aug 04, 2021|06/2021|0.98|0.83|1.14B|1.15B|2021-05-05|May 05, 2021|03/2021|0.88|0.36|1.09B|1.11B|2021-02-24|Feb 24, 2021|12/2020|-0.08|-0.135|1B|981M|2020-10-28|Oct 28, 2020|09/2020|0.35|0.34|989.7M|1.02B|2020-07-29|Jul 29, 2020|06/2020|0.54|0.31|1.09B|1.21B|2020-04-29|Apr 29, 2020|03/2020|0.34|0.55|1.12B|1.16B|2020-02-19|Feb 19, 2020|12/2019|-0.45|0.03|1.03B|1.07B
2021-12-25 15:22:51|02574|15604|/equities/brookline-bancorp|R2000VALUE||USD|Financial|Banks|United States|US11373M1071|797|Brookline Bancorp Stock Price Today   BRKL Live Ticker - Investing.com|1.23B|1230000000|15.89|281,720|34.78%|11.71-17.13|15.87-16.12|15.85|77608332|0.73|10.98|167.61M|167610000|1.45|0.50|3.22%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.37|0.325|76.28M|73.64M|2021-07-28|Jul 28, 2021|06/2021|0.4|0.3125|77.02M|74.65M|2021-04-28|Apr 28, 2021|03/2021|0.34|0.278|73.9M|73.76M|2021-01-27|Jan 27, 2021|12/2020|0.34|0.234|72.44M|72.79M|2020-10-28|Oct 28, 2020|09/2020|0.24|0.235|70.8M|74.14M|2020-07-22|Jul 22, 2020|06/2020|0.25|0.14|70.52M|71.07M|2020-04-29|Apr 29, 2020|03/2020|-0.22|0.22|71.04M|71.16M|2020-01-29|Jan 29, 2020|12/2019|0.28|0.28|71.69M|70.67M
2021-12-25 15:22:56|02575|24344|/equities/universal-corp|R2000VALUE||USD|Consumer Staples|Tobacco|United States|US9134561094|9000|Universal Stock Price Today   UVV Live Ticker - Investing.com|1.32B|1320000000|53.81|110,281|10.67%|44.93-60.95|53.5-54.19|53.78|24607384|0.67|13.59|2.09B|2090000000|3.96|3.12|5.79%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.04|--|804M|--|2021-08-04|Aug 04, 2021|06/2021|0.3|--|350M|--|2021-05-26|May 26, 2021|03/2021|1.59|--|617.6M|--|2021-02-08|Feb 08, 2021|12/2020|2.19|--|672.9M|--|2020-11-05|Nov 05, 2020|09/2020|0.37|--|377M|--|2020-08-05|Aug 05, 2020|06/2020|0.02|--|315.8M|--|2020-05-27|May 27, 2020|03/2020|0.63|--|632.1M|--|2020-02-04|Feb 04, 2020|12/2019|1.04|--|505.1M|--
2021-12-25 15:23:01|02576|994247|/equities/conduent-inc|R2000VALUE||USD|Information Technology|IT Services|United States|US2067871036|61000|Conduent Inc Stock Price Today   CNDT Live Ticker - Investing.com|1.14B|1140000000|5.360|1,158,645|10.52%|4.54-8.49|5.265-5.41|5.27|212793998|1.93|-|4.15B|4150000000|-0.05|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.19|0.1648|1.04B|1.04B|2021-08-05|Aug 05, 2021|06/2021|0.2|0.143|1.03B|1.03B|2021-05-05|May 05, 2021|03/2021|0.15|0.1077|1.02B|1.02B|2021-02-18|Feb 18, 2021|12/2020|0.2|0.1884|1.06B|1.03B|2020-11-05|Nov 05, 2020|09/2020|0.26|0.1194|1.04B|996.25M|2020-08-06|Aug 06, 2020|06/2020|0.12|-0.05|1.02B|925.5M|2020-05-07|May 07, 2020|03/2020|0.05|0.07|1.05B|1,003M|2020-02-20|Feb 20, 2020|12/2019|0.18|0.20|1.1B|1,082M
2021-12-25 15:23:04|02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE||USD|Materials|Chemicals|United States|US36164Y1010|1950|GCP Applied Technologies Inc Stock Price Today   GCP Live Ticker - Investing.com|2.34B|2340000000|31.78|793,247|33.25%|20.76-32|31.66-31.81|31.78|73506691|0.91|113.42|968.5M|968500000|0.28|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||23|2021-11-03|Nov 03, 2021|09/2021|0.19|0.2067|249.6M|254.8M|2021-08-05|Aug 05, 2021|06/2021|0.22|0.2133|253.4M|245.8M|2021-05-04|May 04, 2021|03/2021|0.12|0.08|222.8M|202.7M|2021-03-03|Mar 03, 2021|12/2020|0.22|0.2333|242.7M|242.7M|2020-11-06|Nov 06, 2020|09/2020|0.3|0.2067|248.4M|247M|2020-08-05|Aug 05, 2020|06/2020|0.09|-0.01|195.4M|181.7M|2020-05-06|May 06, 2020|03/2020|0.1|0.07|216.7M|216.9M|2020-02-26|Feb 26, 2020|12/2019|0.27|0.25|258.3M|265.84M
2021-12-25 15:23:09|02578|17257|/equities/s-t-bancorp|R2000VALUE||USD|Financial|Banks|United States|US7838591011|1174|S&amp;T Bancorp Stock Price Today   STBA Live Ticker - Investing.com|1.23B|1230000000|31.26|112,515|28.38%|23.6-35.79|31.08-31.79|31.05|39350383|0.69|10.97|174.62M|174620000|2.85|1.16|3.86%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.7|0.626|84.56M|82.95M|2021-07-22|Jul 22, 2021|06/2021|0.72|0.71|83.73M|85.03M|2021-04-22|Apr 22, 2021|03/2021|0.81|0.6833|87.9M|86.03M|2021-01-28|Jan 28, 2021|12/2020|0.62|0.53|85.54M|84.83M|2020-10-22|Oct 22, 2020|09/2020|0.43|0.446|85.76M|84.87M|2020-07-30|Jul 30, 2020|06/2020|-0.85|0.33|85.37M|84.51M|2020-04-30|Apr 30, 2020|03/2020|0.34|0.49|82.44M|84.18M|2020-01-30|Jan 30, 2020|12/2019|0.62|0.53|79.64M|80.48M
2021-12-25 15:23:13|02579|15961|/equities/meridian-intersta|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US58958U1034|478|Meridian Interstate Stock Price Today   EBSB Live Ticker - Investing.com|1.22B|1220000000|24.15|302,320|63.95%|14.46-25.72|23.89-24.95|24.65|50549659|1.06|15.82|-|-|1.53|0.40|2.04%|Jan 25, 2022|2022-01-25||||||||||32|2021-10-21|Oct 21, 2021|09/2021|0.36|0.39|49.11M|52.38M|2021-07-22|Jul 22, 2021|06/2021|0.32|0.375|50.82M|52.1M|2021-04-22|Apr 22, 2021|03/2021|0.48|0.375|53.33M|52.23M|2021-01-26|Jan 26, 2021|12/2020|0.36|0.3233|57.32M|52.19M|2020-10-27|Oct 27, 2020|09/2020|0.33|0.275|52.38M|50.49M|2020-07-21|Jul 21, 2020|06/2020|0.34|0.26|49.81M|48.87M|2020-04-21|Apr 21, 2020|03/2020|0.3402|0.25|44.27M|46.47M|2020-01-28|Jan 28, 2020|12/2019|0.33|0.33|47.34M|47.66M
2021-12-25 15:23:16|02580|20633|/equities/exterran-holdings-inc|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US03957W1062|1250|Exterran Stock Price Today   AROC Live Ticker - Investing.com|1.16B|1160000000|7.530|821,403|-13.94%|6.99-10.8|7.5-7.63|7.55|154049828|2.02|44.28|785.55M|785550000|0.17|0.58|7.71%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.06|0.0701|195.17M|204.7M|2021-07-29|Jul 29, 2021|06/2021|0.06|0.0608|195.62M|201.37M|2021-04-29|Apr 29, 2021|03/2021|0.03|0.079|195.43M|201.57M|2021-02-22|Feb 22, 2021|12/2020|0.03|0.0775|199.33M|198.15M|2020-11-02|Nov 02, 2020|09/2020|0.12|0.1014|205.63M|206.13M|2020-07-30|Jul 30, 2020|06/2020|-0.2|0.13|220.32M|236.25M|2020-05-04|May 04, 2020|03/2020|-0.41|0.13|249.7M|241.55M|2020-02-20|Feb 20, 2020|12/2019|0.3|0.17|245.99M|253.33M
2021-12-25 15:23:20|02581|13066|/equities/tupperware-brands|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US8998961044|10698|Tupperware Stock Price Today   TUP Live Ticker - Investing.com|743.96M|743960000|15.22|845,484|-56.97%|13.28-38.59|14.5-15.24|14.44|48880241|2.87|4.83|2.16B|2160000000|3.15|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.19|0.7108|376.9M|473.7M|2021-08-04|Aug 04, 2021|06/2021|0.95|0.571|464.7M|460.2M|2021-05-05|May 05, 2021|03/2021|0.82|0.5392|460.3M|434.05M|2021-03-10|Mar 10, 2021|12/2020|0.14|0.7118|489.6M|449M|2020-10-28|Oct 28, 2020|09/2020|1.2|0.3731|477.2M|362.75M|2020-07-29|Jul 29, 2020|06/2020|0.84|0.14|397.4M|316.2M|2020-04-29|Apr 29, 2020|03/2020|0.09|0.43|375.9M|396.58M|2020-03-12|Mar 12, 2020|12/2019|-1.47|-0.42|417.2M|398.31M
2021-12-25 15:23:23|02582|20722|/equities/sonic-automotive-inc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US83545G1022|8100|Sonic Automotive Stock Price Today   SAH Live Ticker - Investing.com|1.99B|1990000000|48.34|360,694|26.51%|37.24-58|47.01-48.53|47.92|41254572|2.37|6.73|12.01B|12010000000|7.19|0.48|1.01%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.96|1.92|3.07B|3.07B|2021-07-29|Jul 29, 2021|06/2021|2.63|1.56|3.35B|3B|2021-04-29|Apr 29, 2021|03/2021|1.23|0.9167|2.79B|2.53B|2021-02-17|Feb 17, 2021|12/2020|1.5|1.4|2.8B|2.82B|2020-10-29|Oct 29, 2020|09/2020|1.35|1.14|2.55B|2.6B|2020-07-30|Jul 30, 2020|06/2020|0.64|0.31|2.11B|2.16B|2020-04-29|Apr 29, 2020|03/2020|0.4|0.22|2.31B|2.33B|2020-02-19|Feb 19, 2020|12/2019|0.97|0.88|2.75B|2.74B
2021-12-25 15:23:26|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE||USD|Materials|Paper &amp; Forest Products|United States|US8085411069|3600|Schweitzer-Mauduit Stock Price Today   SWM Live Ticker - Investing.com|937.77M|937770000|29.81|155,753|-26.03%|28.07-50.78|29.2-30.23|29.28|31458255|1.12|18.12|1.33B|1330000000|1.65|1.76|6.08%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.82|0.89|383.6M|344.7M|2021-08-04|Aug 04, 2021|06/2021|0.9|0.79|377.8M|301.2M|2021-05-05|May 05, 2021|03/2021|1.02|1.02|288.2M|272.1M|2021-02-18|Feb 18, 2021|12/2020|0.77|0.61|279.4M|270.2M|2020-11-04|Nov 04, 2020|09/2020|1.16|0.735|279.3M|258.4M|2020-08-05|Aug 05, 2020|06/2020|0.9|0.71|254.2M|260.6M|2020-05-06|May 06, 2020|03/2020|0.85|0.69|261.5M|255.35M|2020-02-20|Feb 20, 2020|12/2019|0.8|0.66|238.5M|244.35M
2021-12-25 15:23:30|02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US74971D1019|105|Ramco-Gershenson Stock Price Today   RPT Live Ticker - Investing.com|1.12B|1120000000|12.98|518,037|52.71%|8.14-14.99|12.83-13.08|12.95|86116679|1.61|17.64|255.3M|255300000|0.74|0.48|3.78%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.29|0.0081|55.18M|53.31M|2021-08-04|Aug 04, 2021|06/2021|0.41|-0.025|52.22M|49.95M|2021-05-05|May 05, 2021|03/2021|0.19|-0.0732|50.09M|47.21M|2021-02-17|Feb 17, 2021|12/2020|-0.09|-0.0546|47.72M|47.08M|2020-11-04|Nov 04, 2020|09/2020|-0.05|-0.0328|46.49M|44.5M|2020-08-04|Aug 04, 2020|06/2020|-0.06|-0.05|44.63M|46.6M|2020-05-11|May 11, 2020|03/2020|-0.02|0.07|52.88M|57.14M|2020-02-19|Feb 19, 2020|12/2019|0.83|0.03|58.1M|57.92M
2021-12-25 15:23:35|02585|942496|/equities/first-foundation-inc|R2000VALUE||USD|Financial|Banks|United States|US32026V1044|502|First Foundation Inc Stock Price Today   FFWM Live Ticker - Investing.com|1.4B|1400000000|24.89|133,792|24.64%|19.01-29.41|24.4-25.19|24.6|56423550|1.39|10.37|168.11M|168110000|2.4|0.36|1.43%|Feb 02, 2022|2022-02-02||||||||||25|2021-10-26|Oct 26, 2021|09/2021|0.83|0.6725|89.9M|76.33M|2021-07-27|Jul 27, 2021|06/2021|0.58|0.52|71.9M|68.38M|2021-04-27|Apr 27, 2021|03/2021|0.5|0.462|66.1M|64.1M|2021-01-26|Jan 26, 2021|12/2020|0.5|0.444|63.1M|60.78M|2020-10-27|Oct 27, 2020|09/2020|0.69|0.498|75.3M|64.98M|2020-07-21|Jul 21, 2020|06/2020|0.4|0.36|57.4M|56.25M|2020-04-22|Apr 22, 2020|03/2020|0.29|0.29|56M|54.05M|2020-01-28|Jan 28, 2020|12/2019|0.34|0.31|54M|52.87M
2021-12-25 15:23:40|02586|16567|/equities/matthews-internat|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US5771281012|11000|Matthews Stock Price Today   MATW Live Ticker - Investing.com|1.12B|1120000000|35.73|100,875|27.97%|27.96-43.75|35.36-35.9|35.36|31470112|1.11|403.82|1.67B|1670000000|0.09|0.88|2.42%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.8|0.7533|438.84M|393.53M|2021-07-29|Jul 29, 2021|06/2021|0.91|0.75|428.38M|380.75M|2021-04-29|Apr 29, 2021|03/2021|0.89|0.745|417.15M|392.95M|2021-01-28|Jan 28, 2021|12/2020|0.68|0.425|386.66M|359.35M|2020-11-19|Nov 19, 2020|09/2020|1.11|0.85|399.14M|369.65M|2020-07-30|Jul 30, 2020|06/2020|0.8|0.64|359.42M|353.3M|2020-05-07|May 07, 2020|03/2020|0.63|0.51|374.8M|369.3M|2020-01-30|Jan 30, 2020|12/2019|0.47|0.47|364.94M|357.01M
2021-12-25 15:23:44|02587|15784|/equities/cowen-group|R2000VALUE||USD|Financial|Capital Markets|United States|US2236226062|1364|Cowen Stock Price Today   COWN Live Ticker - Investing.com|993.52M|993520000|36.41|277,129|38.34%|23.41-44.07|36.17-36.78|36.11|27287075|1.4|3.71|2.12B|2120000000|9.81|0.40|1.13%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.32|1.14|359.06M|341.83M|2021-07-28|Jul 28, 2021|06/2021|1.5|1.35|390.13M|359.49M|2021-04-29|Apr 29, 2021|03/2021|4.34|3.17|754.32M|520.25M|2021-02-11|Feb 11, 2021|12/2020|4.58|3.01|502.92M|394.92M|2020-10-27|Oct 27, 2020|09/2020|1.25|0.385|387.74M|223.45M|2020-07-28|Jul 28, 2020|06/2020|5.69|4.51|558.7M|523.98M|2020-04-29|Apr 29, 2020|03/2020|-0.24|0.14|211M|209.71M|2020-02-12|Feb 12, 2020|12/2019|0.58|0.56|249.8M|240.2M
2021-12-25 15:23:48|02588|15433|/equities/apogee-enterprise|R2000VALUE||USD|Industrials|Building Products|United States|US0375981091|6100|Apogee Stock Price Today   APOG Live Ticker - Investing.com|1.19B|1190000000|47.15|117,989|44.41%|29.79-48.5|46.44-47.9|47.77|25334664|1.14|-|1.29B|1290000000|-0.88|0.80|1.86%|Apr 07, 2022|2022-04-07||||||||||33|2021-12-21|Dec 21, 2021|11/2021|0.63|0.534|334.22M|314.63M|2021-09-21|Sep 21, 2021|08/2021|0.53|0.535|325.8M|315.39M|2021-06-25|Jun 25, 2021|05/2021|0.42|0.3675|326.01M|288.81M|2021-04-08|Apr 08, 2021|02/2021|0.63|0.5575|308.61M|310.22M|2020-12-18|Dec 18, 2020|11/2020|0.9|0.685|313.58M|327.41M|2020-09-17|Sep 17, 2020|08/2020|0.73|0.29|319.48M|314.73M|2020-06-26|Jun 26, 2020|05/2020|0.15|0.19|289.1M|304.54M|2020-04-02|Apr 02, 2020|02/2020|0.51|0.35|337.1M|335.39M
2021-12-25 15:23:52|02589|21043|/equities/steelcase-inc|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US8581552036|11000|Steelcase Stock Price Today   SCS Live Ticker - Investing.com|1.25B|1250000000|11.18|755,843|-17.12%|10.67-16.84|11.05-11.19|10.95|112096225|1.32|102.98|2.7B|2700000000|0.11|0.58|5.23%|Mar 22, 2022|2022-03-22||||||||||33|2021-12-16|Dec 16, 2021|11/2021|0.08|0.09|738.2M|769.9M|2021-09-22|Sep 22, 2021|08/2021|0.21|0.2275|724.8M|761.33M|2021-06-23|Jun 23, 2021|05/2021|-0.24|-0.2975|556.6M|556.3M|2021-03-23|Mar 23, 2021|02/2021|0.06|-0.0067|677.1M|650.4M|2020-12-17|Dec 17, 2020|11/2020|0.08|0.03|617.5M|628.77M|2020-09-22|Sep 22, 2020|08/2020|0.55|0.37|818.8M|782.67M|2020-06-30|Jun 30, 2020|05/2020|-0.18|-0.14|482.8M|530.33M|2020-03-24|Mar 24, 2020|02/2020|0.39|0.32|946.2M|914.8M
2021-12-25 15:23:56|02590|15420|/equities/angiodynamics|R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US03475V1017|800|AngioDynamics Stock Price Today   ANGO Live Ticker - Investing.com|1.09B|1090000000|28.21|224,141|99.5%|13.88-32|27.55-28.35|27.64|38650434|0.89|-|297.76M|297760000|-0.89|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||33|2021-09-30|Sep 30, 2021|08/2021|-0.02|-0.045|76.97M|71.3M|2021-07-13|Jul 13, 2021|05/2021|0.00|-0.0033|76.84M|72.67M|2021-03-30|Mar 30, 2021|02/2021|0.02|-0.0233|71.18M|68.95M|2021-01-07|Jan 07, 2021|11/2020|0.01|-0.02|72.77M|67.35M|2020-09-29|Sep 29, 2020|08/2020|0.02|-0.0667|70.22M|65.11M|2020-07-16|Jul 16, 2020|05/2020|-0.06|-0.06|58.33M|62.86M|2020-04-07|Apr 07, 2020|02/2020|0.01|-0.03|69.78M|68.55M|2020-01-07|Jan 07, 2020|11/2019|0.06|0.02|70M|71.27M
2021-12-25 15:24:00|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE||USD|Communication Services|Media|United States|US8110544025|5400|E.w. Stock Price Today   SSP Live Ticker - Investing.com|1.63B|1630000000|19.73|267,640|36.82%|14.3-24.78|19.63-19.88|19.51|82524329|1.92|12.24|2.25B|2250000000|1.61|0.05|1.01%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.49|0.235|555.24M|554.14M|2021-08-06|Aug 06, 2021|06/2021|0.5523|0.332|565.08M|553.8M|2021-05-07|May 07, 2021|03/2021|0.1676|0.386|540.92M|544.69M|2021-02-26|Feb 26, 2021|12/2020|1.35|1.27|591.11M|570.22M|2020-11-06|Nov 06, 2020|09/2020|0.76|0.6967|493.26M|470.89M|2020-08-07|Aug 07, 2020|06/2020|-0.22|-0.34|358.88M|358.83M|2020-05-08|May 08, 2020|03/2020|-0.15|-0.09|430.91M|437.86M|2020-02-28|Feb 28, 2020|12/2019|0.13|0.12|444.4M|420.77M
2021-12-25 15:24:04|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP||USD|Energy|Oil, Gas &amp; Consumable Fuels|Norway|BMG3682E1921|84|Frontline Ltd NYSE Stock Price Today   FRO Live Ticker - Investing.com|1.44B|1440000000|7.080|1,766,116|10.11%|5.72-9.86|7.03-7.18|7.11|203530979|0.26|-|710.7M|710700000|-0.2|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||29|2021-11-29|Nov 29, 2021|09/2021|-0.17|-0.1705|171.8M|74.49M|2021-08-26|Aug 26, 2021|06/2021|-0.13|-0.1039|170M|89.04M|2021-05-27|May 27, 2021|03/2021|0.15|-0.0835|194M|102.53M|2021-02-19|Feb 19, 2021|12/2020|-0.05|-0.0215|174.9M|105.78M|2020-11-25|Nov 25, 2020|09/2020|0.29|0.349|247.4M|181.19M|2020-08-27|Aug 27, 2020|06/2020|1.01|1.07|387.1M|326.05M|2020-05-20|May 20, 2020|03/2020|0.84|0.93|288.76M|290.59M|2020-02-27|Feb 27, 2020|12/2019|0.55|0.68|224.2M|226.95M
2021-12-25 15:24:06|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US8660821005|46|Summit Hotel Properties Stock Price Today   INN Live Ticker - Investing.com|1.04B|1040000000|9.770|786,957|6.78%|8.06-11.32|9.69-9.9|9.75|106575557|2.31|-|303.29M|303290000|-1.1|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.1|-0.15|110.82M|106.02M|2021-08-03|Aug 03, 2021|06/2021|-0.21|-0.225|86.52M|83.19M|2021-05-04|May 04, 2021|03/2021|-0.34|-0.3735|57.85M|59.2M|2021-02-23|Feb 23, 2021|12/2020|-0.45|-0.4|48.23M|52.98M|2020-11-03|Nov 03, 2020|09/2020|-0.37|-0.3956|52.41M|52.45M|2020-08-05|Aug 05, 2020|06/2020|-0.52|-0.41|25.44M|31.38M|2020-05-11|May 11, 2020|03/2020|-0.18|-0.1|108.39M|111.77M|2020-02-25|Feb 25, 2020|12/2019|0.05|0.06|133.7M|130.67M
2021-12-25 15:24:13|02594|960623|/equities/kura-oncology-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US50127T1097|116|Kura Oncology Inc Stock Price Today   KURA Live Ticker - Investing.com|1.07B|1070000000|16.06|630,998|-55.36%|12.02-40.01|15.23-16.2|15.55|66555775|1.58|-|-|-|-1.92|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||23|2021-11-04|Nov 04, 2021|09/2021|-0.5|-0.5386|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.51|-0.4886|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.46|-0.4183|0.00|0.00|2021-02-24|Feb 24, 2021|12/2020|-0.45|-0.453|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.42|-0.3925|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.4|-0.42|0.00|0.05M|2020-05-04|May 04, 2020|03/2020|-0.42|-0.42|0.00|--|2020-02-25|Feb 25, 2020|12/2019|-0.39|-0.41|0.00|--
2021-12-25 15:24:16|02595|39253|/equities/corrections-corp|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US21871N1019|12415|Corrections Corp of America Stock Price Today   CXW Live Ticker - Investing.com|1.24B|1240000000|10.29|719,779|47.42%|5.92-12.35|10.18-10.44|10.29|120284765|1.1|-|1.86B|1860000000|-0.9|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.28|0.19|471.19M|467.14M|2021-08-09|Aug 09, 2021|06/2021|0.25|0.2|464.57M|466.09M|2021-05-05|May 05, 2021|03/2021|0.24|0.24|454.72M|470.24M|2021-02-10|Feb 10, 2021|12/2020|0.4|0.24|473.48M|473.07M|2020-11-04|Nov 04, 2020|09/2020|0.28|0.22|468.27M|462M|2020-08-05|Aug 05, 2020|06/2020|0.33|0.18|472.64M|474M|2020-05-06|May 06, 2020|03/2020|0.3|0.26|491.1M|476M|2020-02-12|Feb 12, 2020|12/2019|0.36|0.37|497.81M|476.42M
2021-12-25 15:24:19|02596|1166762|/equities/radius-global-infrastructure|R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US7504811032|307|Radius Global Infrastructure Inc Stock Price Today   RADI Live Ticker - Investing.com|1.52B|1520000000|16.20|895,346|24.14%|10.62-18.79|15.91-16.25|16|93800000|-|-|94.73M|94730000|-1.95|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||11|2021-11-10|Nov 10, 2021|09/2021|-0.11|-0.3035|27.46M|27.84M|2021-08-11|Aug 11, 2021|06/2021|-0.5|-0.2821|24.97M|23.42M|2021-05-12|May 12, 2021|03/2021|-0.66|-0.5333|22.17M|22.19M|2021-03-30|Mar 30, 2021|12/2020|-0.485|-0.29|20.11M|18.6M|2020-12-02|Dec 02, 2020|09/2020|-0.3667|--|17.86M|--|2020-09-11|Sep 11, 2020|06/2020|-0.44|--|16.18M|--|2020-07-29|Jul 29, 2020|03/2020|-1.23|--|15.59M|--|2020-02-05|Feb 05, 2020|10/2019|-0.03|--|5.53M|--
2021-12-25 15:24:22|02597|20575|/equities/employers-holdings-inc|R2000VALUE||USD|Financial|Insurance|United States|US2922181043|691|Employers Stock Price Today   EIG Live Ticker - Investing.com|1.13B|1130000000|40.58|100,166|27.13%|30.2-43.82|40.5-41.03|40.75|27964380|0.02|9.16|694.4M|694400000|4.43|1.00|2.55%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.41|0.5714|168.3M|156.92M|2021-07-22|Jul 22, 2021|06/2021|0.41|0.5788|171.4M|156.1M|2021-04-22|Apr 22, 2021|03/2021|0.51|0.4718|163.6M|160.96M|2021-02-17|Feb 17, 2021|12/2020|1.46|0.4131|191.1M|163.52M|2020-10-22|Oct 22, 2020|09/2020|0.48|0.3835|181.9M|168.3M|2020-07-23|Jul 23, 2020|06/2020|0.85|0.3|211.4M|191.68M|2020-04-23|Apr 23, 2020|03/2020|0.35|0.53|127M|183.44M|2020-02-19|Feb 19, 2020|12/2019|0.48|0.62|210.3M|196.91M
2021-12-25 15:24:25|02598|1127927|/equities/brigham-minerals-inc|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US10918L1035|43|Brigham Minerals Inc Stock Price Today   MNRL Live Ticker - Investing.com|1.22B|1220000000|20.61|265,888|82.87%|10.81-25.49|20.54-20.87|20.65|58966680|-|171.02|137.3M|137300000|0.12|1.33|6.61%|Mar 03, 2022|2022-03-03||||||||||16|2021-11-03|Nov 03, 2021|09/2021|0.31|0.2976|41.96M|41.23M|2021-08-04|Aug 04, 2021|06/2021|0.25|0.2275|37.81M|36.02M|2021-05-06|May 06, 2021|03/2021|0.2|0.1621|33.77M|30.2M|2021-02-24|Feb 24, 2021|12/2020|0.471|0.0858|23.76M|24.62M|2020-11-05|Nov 05, 2020|09/2020|0.2312|0.0205|23.08M|20.79M|2020-08-12|Aug 12, 2020|06/2020|-0.11|-0.04|12.61M|13.48M|2020-05-13|May 13, 2020|03/2020|0.259|0.14|32.28M|28.91M|2020-02-27|Feb 27, 2020|12/2019|0.186|0.2|33.61M|28.39M
2021-12-25 15:24:29|02599|15518|/equities/banc-of-california|R2000VALUE||USD|Financial|Banks|United States|US05990K1060|700|Banc of California Inc Stock Price Today   BANC Live Ticker - Investing.com|1.22B|1220000000|19.53|355,664|30.55%|14.51-22.09|19.5-19.78|19.5|62657358|1.63|15.30|224.15M|224150000|1.28|0.24|1.21%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.42|0.1867|68.34M|67.32M|2021-07-22|Jul 22, 2021|06/2021|0.34|0.2743|64M|62.99M|2021-04-22|Apr 22, 2021|03/2021|0.15|0.245|62.3M|65.98M|2021-01-21|Jan 21, 2021|12/2020|0.35|0.18|68.5M|61.98M|2020-10-22|Oct 22, 2020|09/2020|0.24|0.1486|61.24M|61.98M|2020-07-23|Jul 23, 2020|06/2020|-0.44|-0.39|61.01M|57.92M|2020-04-29|Apr 29, 2020|03/2020|-0.19|0.05|52.02M|61.42M|2020-01-23|Jan 23, 2020|12/2019|0.2|0.17|62.33M|64.1M
2021-12-25 15:24:33|02600|16151|/equities/german-american-b|R2000VALUE||USD|Financial|Banks|United States|US3738651047|776|German American Bancorp Stock Price Today   GABC Live Ticker - Investing.com|1.04B|1040000000|39.15|37,591|20.72%|32.21-51.11|38.69-39.38|38.99|26546100|0.69|12.11|115.33M|115330000|3.23|0.84|2.11%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.81|0.712|56.84M|53.62M|2021-07-26|Jul 26, 2021|06/2021|0.9|0.63|53.78M|51.63M|2021-04-26|Apr 26, 2021|03/2021|0.74|0.614|53.97M|53.71M|2021-01-25|Jan 25, 2021|12/2020|0.79|0.58|59.84M|51.93M|2020-10-26|Oct 26, 2020|09/2020|0.55|0.508|51.67M|51.12M|2020-07-27|Jul 27, 2020|06/2020|0.54|0.36|50.88M|49.27M|2020-05-06|May 06, 2020|03/2020|0.47|0.45|50.34M|48.93M|2020-01-27|Jan 27, 2020|12/2019|0.59|0.59|58.62M|50.09M
2021-12-25 15:24:37|02601|20382|/equities/standard-motor-products-inc|R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US8536661056|4300|Standard Motor Products Stock Price Today   SMP Live Ticker - Investing.com|1.14B|1140000000|51.86|90,539|25.27%|39.09-54.87|51.38-52.42|51.32|21999003|0.42|11.54|1.27B|1270000000|4.49|1.00|1.93%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.32|1.1|370.31M|342.64M|2021-08-04|Aug 04, 2021|06/2021|1.26|0.6633|342.08M|270.71M|2021-05-05|May 05, 2021|03/2021|0.97|0.5367|276.55M|257.57M|2021-02-23|Feb 23, 2021|12/2020|1.08|0.6833|282.74M|254.28M|2020-10-28|Oct 28, 2020|09/2020|1.59|1.01|343.61M|327.26M|2020-08-08|Aug 08, 2020|06/2020|0.52|0.52|247.94M|247.93M|2020-04-29|Apr 29, 2020|03/2020|0.43|0.47|254.3M|273.31M|2020-02-19|Feb 19, 2020|12/2019|0.59|0.55|241.25M|250.69M
2021-12-25 15:24:41|02602|16667|/equities/marten-transport|R2000VALUE||USD|Industrials|Road &amp; Rail|United States|US5730751089|4162|Marten Transport Stock Price Today   MRTN Live Ticker - Investing.com|1.38B|1380000000|16.62|323,532|-3.2%|14.72-18.32|16.17-16.81|16.43|82942839|0.9|17.26|934.1M|934100000|0.96|0.16|0.97%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.26|0.2556|251.28M|237.38M|2021-07-15|Jul 15, 2021|06/2021|0.26|0.2593|232.44M|239.37M|2021-04-15|Apr 15, 2021|03/2021|0.22|0.2015|223.05M|224.72M|2021-01-26|Jan 26, 2021|12/2020|0.24|0.2167|227.33M|226.8M|2020-10-15|Oct 15, 2020|09/2020|0.22|0.1983|216.01M|219.58M|2020-07-16|Jul 16, 2020|06/2020|0.22|0.15|212.38M|205.38M|2020-04-16|Apr 16, 2020|03/2020|0.1667|0.24|218.65M|207.55M|2020-01-23|Jan 23, 2020|12/2019|0.1933|0.28|217.19M|206.73M
2021-12-25 15:24:46|02603|16442|/equities/kaman-corp|R2000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US4835481031|3193|Kaman Stock Price Today   KAMN Live Ticker - Investing.com|1.19B|1190000000|42.63|190,534|-24.89%|33.93-59.8|42.23-42.98|42.03|27850233|1.31|408.18|719.14M|719140000|0.1|0.80|1.92%|Feb 28, 2022|2022-02-28||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.6|0.5351|179.84M|187.47M|2021-08-05|Aug 05, 2021|06/2021|0.56|0.35|182.39M|177.1M|2021-05-04|May 04, 2021|03/2021|0.29|0.1825|171.62M|172.7M|2021-02-25|Feb 25, 2021|12/2020|0.41|0.5775|185.29M|206.23M|2020-11-04|Nov 04, 2020|09/2020|0.7|0.4925|213.96M|183.03M|2020-08-10|Aug 10, 2020|06/2020|0.36|0.25|177.89M|165.1M|2020-05-11|May 11, 2020|03/2020|0.48|0.32|207.32M|181.85M|2020-02-24|Feb 24, 2020|12/2019|0.8|0.76|237.79M|231.2M
2021-12-25 15:24:49|02604|16233|/equities/hawaiian-holdings|R2000VALUE||USD|Industrials|Airlines|United States|US4198791018|6403|Hawaiian Stock Price Today   HA Live Ticker - Investing.com|985.33M|985330000|19.24|1,118,664|8.21%|16.86-31.38|19.06-19.6|19.08|51212761|2.13|-|1.25B|1250000000|-4.56|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||33|2021-10-26|Oct 26, 2021|09/2021|-0.95|-1.25|508.85M|489.13M|2021-07-27|Jul 27, 2021|06/2021|-1.44|-1.95|410.78M|389.35M|2021-04-27|Apr 27, 2021|03/2021|-3.85|-3.74|182.22M|194.17M|2021-01-26|Jan 26, 2021|12/2020|-3.71|-3.31|149.68M|150.13M|2020-10-27|Oct 27, 2020|09/2020|-3.76|-3.5|75.98M|92.4M|2020-07-29|Jul 29, 2020|06/2020|-3.81|-3.42|60M|59.48M|2020-05-05|May 05, 2020|03/2020|-0.74|-0.76|559.14M|561.09M|2020-01-30|Jan 30, 2020|12/2019|0.99|0.91|708.14M|708.06M
2021-12-25 15:24:53|02605|16004|/equities/endo-pharmaceuticals|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|IE00BJ3V9050|3397|Endo Stock Price Today   ENDP Live Ticker - Investing.com|993.1M|993100000|4.250|7,275,430|-35.02%|1.939-10.88|4.07-4.41|4.13|233670998|1.13|141,666.70|2.96B|2960000000|-0.01|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.8|0.4805|772.03M|670.3M|2021-08-05|Aug 05, 2021|06/2021|0.65|0.4777|713.83M|662.88M|2021-05-06|May 06, 2021|03/2021|0.73|0.4783|717.92M|668.54M|2021-02-25|Feb 25, 2021|12/2020|0.75|0.4771|760.22M|651.39M|2020-11-05|Nov 05, 2020|09/2020|0.52|0.1399|634.86M|550.66M|2020-08-05|Aug 05, 2020|06/2020|0.65|0.34|687.59M|637.05M|2020-05-07|May 07, 2020|03/2020|0.95|0.55|820.41M|713.61M|2020-02-26|Feb 26, 2020|12/2019|0.74|0.57|764.8M|730.16M
2021-12-25 15:24:59|02606|16353|/equities/ingles-markets|R2000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US4570301048|18460|Ingles Stock Price Today   IMKTA Live Ticker - Investing.com|1.66B|1660000000|87.15|95,081|113.92%|40.43-92.76|86.71-88.35|87.41|18994376|0.54|6.81|4.99B|4990000000|12.81|0.66|0.84%|Feb 10, 2022|2022-02-10||||||||||31|2021-08-05|Aug 05, 2021|06/2021|3.03|--|1.28B|--|2021-05-05|May 05, 2021|03/2021|2.58|--|1.18B|--|2021-02-04|Feb 04, 2021|12/2020|2.66|--|1.19B|--|2020-12-08|Dec 08, 2020|09/2020|2.86|--|1.2B|--|2020-08-06|Aug 06, 2020|06/2020|3.1|--|1.19B|--|2020-05-07|May 07, 2020|03/2020|1.99|--|1.15B|--|2020-02-06|Feb 06, 2020|12/2019|0.87|--|1.08B|--|2019-12-10|Dec 10, 2019|09/2019|1.04|--|1.08B|--
2021-12-25 15:25:03|02607|21094|/equities/trueblue-inc|R2000VALUE||USD|Industrials|Professional Services|United States|US89785X1019|5200|TrueBlue Stock Price Today   TBI Live Ticker - Investing.com|981.04M|981040000|27.65|200,705|44.16%|18.26-32.91|27.41-27.96|27.45|35480624|1.55|19.87|2.07B|2070000000|1.39|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.59|0.5975|577.03M|572.12M|2021-07-26|Jul 26, 2021|06/2021|0.47|0.375|515.96M|506.55M|2021-04-26|Apr 26, 2021|03/2021|0.25|-0.0448|458.71M|451.47M|2021-02-03|Feb 03, 2021|12/2020|0.33|0.178|518.63M|498.08M|2020-10-26|Oct 26, 2020|09/2020|0.24|0.046|474.53M|454.43M|2020-07-27|Jul 27, 2020|06/2020|-0.12|-0.42|358.94M|347.16M|2020-05-04|May 04, 2020|03/2020|-0.01|0.04|494.25M|498.87M|2020-02-05|Feb 05, 2020|12/2019|0.39|0.41|591.04M|601.26M
2021-12-25 15:25:06|02608|985716|/equities/global-medical-reit-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US37954A2042|22|Global Medical REIT Inc Stock Price Today   GMRE Live Ticker - Investing.com|1.13B|1130000000|17.15|385,129|27.99%|12.4-17.4|17.08-17.3|17.14|65909923|0.85|111.05|110.52M|110520000|0.15|0.82|4.73%|Mar 09, 2022|2022-03-09||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.06|0.055|29.97M|29.28M|2021-08-03|Aug 03, 2021|06/2021|0.04|0.05|28.2M|28.33M|2021-05-05|May 05, 2021|03/2021|0.03|0.046|27.33M|25.25M|2021-03-03|Mar 03, 2021|12/2020|0.02|0.04|24.9M|24.54M|2020-11-04|Nov 04, 2020|09/2020|-0.22|0.03|25.06M|22.04M|2020-08-05|Aug 05, 2020|06/2020|0.00|0.03|22.04M|21.57M|2020-05-06|May 06, 2020|03/2020|0.03|0.05|21.53M|20.96M|2020-03-04|Mar 04, 2020|12/2019|0.03|0.05|20.39M|19.35M
2021-12-25 15:25:11|02609|16188|/equities/great-lakes-dredg|R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US3906071093|436|Great Lakes Dredge&amp;Dock Stock Price Today   GLDD Live Ticker - Investing.com|1.04B|1040000000|15.84|196,441|26.72%|12.57-16.28|15.71-15.9|15.75|65736524|0.67|29.65|688.33M|688330000|0.53|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.258|0.24|168.64M|198.57M|2021-08-03|Aug 03, 2021|06/2021|0.03|0.17|169.91M|178.1M|2021-05-04|May 04, 2021|03/2021|0.13|0.215|177.63M|186.4M|2021-02-17|Feb 17, 2021|12/2020|0.16|0.18|172.15M|185.6M|2020-11-04|Nov 04, 2020|09/2020|0.19|0.16|175.84M|175.4M|2020-08-04|Aug 04, 2020|06/2020|0.14|0.1|167.92M|163.9M|2020-05-05|May 05, 2020|03/2020|0.52|0.23|217.7M|184.8M|2020-02-19|Feb 19, 2020|12/2019|0.23|0.15|164.3M|188.9M
2021-12-25 15:25:14|02610|17531|/equities/washington-trust|R2000VALUE||USD|Financial|Banks|United States|US9406101082|609|Washington Trust Stock Price Today   WASH Live Ticker - Investing.com|977.62M|977620000|56.42|39,178|27.36%|42.43-58.73|56.16-56.98|56.15|17327584|0.79|13.12|119.74M|119740000|4.3|2.16|3.83%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-25|Oct 25, 2021|09/2021|1.07|0.956|56.59M|53.92M|2021-07-21|Jul 21, 2021|06/2021|1|1.07|55.35M|56.98M|2021-04-21|Apr 21, 2021|03/2021|1.17|1.04|58.85M|57.65M|2021-01-27|Jan 27, 2021|12/2020|1.07|0.966|59.97M|54.72M|2020-10-19|Oct 19, 2020|09/2020|1.06|1.04|57.12M|54.42M|2020-07-20|Jul 20, 2020|06/2020|1.21|0.6|57.27M|49.83M|2020-04-27|Apr 27, 2020|03/2020|0.68|0.79|52.5M|48.79M|2020-01-27|Jan 27, 2020|12/2019|0.89|0.97|48.61M|49.84M
2021-12-25 15:25:18|02611|16488|/equities/lakeland-bancorp|R2000VALUE||USD|Financial|Banks|United States|US5116371007|689|Lakeland Bancorp Stock Price Today   LBAI Live Ticker - Investing.com|943.3M|943300000|18.64|133,831|48.53%|12.4-19.43|18.36-18.95|18.65|50606365|0.91|10.44|140.92M|140920000|1.79|0.54|2.99%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-26|Oct 26, 2021|09/2021|0.43|0.4286|64.96M|64.86M|2021-07-22|Jul 22, 2021|06/2021|0.53|0.4314|65.17M|64.58M|2021-04-27|Apr 27, 2021|03/2021|0.45|0.3857|62.65M|63.43M|2021-01-28|Jan 28, 2021|12/2020|0.37|0.2943|61.26M|59.11M|2020-10-22|Oct 22, 2020|09/2020|0.28|0.2571|59.02M|58.49M|2020-07-23|Jul 23, 2020|06/2020|0.23|0.26|56.09M|58.06M|2020-04-30|Apr 30, 2020|03/2020|0.24|0.29|57.66M|55.98M|2020-01-24|Jan 24, 2020|12/2019|0.37|0.35|57.62M|54.9M
2021-12-25 15:25:21|02612|1010610|/equities/peabody-energy-corp|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US7045511000|4600|Peabody Energy Corp Stock Price Today   BTU Live Ticker - Investing.com|1.37B|1370000000|10.580|6,870,540|515.12%|2.07-19.83|10.56-11.18|10.91|129413391|1.46|-|2.79B|2790000000|-2.89|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.6|0.1613|679M|905.77M|2021-07-29|Jul 29, 2021|06/2021|-0.26|-0.6233|723.4M|687.63M|2021-04-29|Apr 29, 2021|03/2021|-0.79|-0.7967|651.3M|672.75M|2021-02-04|Feb 04, 2021|12/2020|-1.32|-0.4584|737.2M|710.2M|2020-11-09|Nov 09, 2020|09/2020|-0.66|-0.8991|671M|690.59M|2020-08-05|Aug 05, 2020|06/2020|-15.76|-3.54|626.7M|730.58M|2020-04-29|Apr 29, 2020|03/2020|-1.31|-1.01|846.2M|830.99M|2020-02-05|Feb 05, 2020|12/2019|-3.12|-0.65|1.12B|1.03B
2021-12-25 15:25:25|02613|17129|/equities/scholastic-corp|R2000VALUE||USD|Communication Services|Media|United States|US8070661058|5202|Scholastic Stock Price Today   SCHL Live Ticker - Investing.com|1.4B|1400000000|40.42|113,849|65.18%|23.96-41.18|40-41.18|40.28|34556684|0.82|39.19|1.46B|1460000000|1.03|0.60|1.48%|Mar 24, 2022|2022-03-24||||||||||33|2021-12-16|Dec 16, 2021|11/2021|1.93|1.38|524.2M|528.00M|2021-09-23|Sep 23, 2021|08/2021|-0.79|-1.74|259.8M|219.00M|2021-07-22|Jul 22, 2021|05/2021|0.9|0.53|401.4M|375.2M|2021-03-18|Mar 18, 2021|02/2021|-0.14|-0.55|277.5M|279.9M|2020-12-17|Dec 17, 2020|11/2020|1.15|1.38|406.2M|528M|2020-09-24|Sep 24, 2020|08/2020|-0.9|-1.74|215.2M|219M|2020-07-23|Jul 23, 2020|05/2020|-0.23|-0.93|284M|272.6M|2020-03-19|Mar 19, 2020|02/2020|-0.34|-0.64|373.3M|342.1M
2021-12-25 15:25:28|02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE||USD|Financial|Banks|United States|US1176651099|620|Bryn Mawr Bank Stock Price Today   BMTC Live Ticker - Investing.com|904.09M|904090000|45.43|73,171|48.76%|29.71-50.29|45.18-45.93|45.34|19900823|0.81|12.58|118.31M|118310000|3.61|1.12|2.51%|Jan 20, 2022|2022-01-20||||||||||31|2021-10-21|Oct 21, 2021|09/2021|0.92|0.71|57.47M|56.5M|2021-07-22|Jul 22, 2021|06/2021|1.06|0.545|56.21M|55.65M|2021-04-22|Apr 22, 2021|03/2021|0.85|0.666|54.62M|54.87M|2021-01-21|Jan 21, 2021|12/2020|0.78|0.608|57.04M|54.83M|2020-10-22|Oct 22, 2020|09/2020|0.66|0.6067|56.13M|55.65M|2020-07-20|Jul 20, 2020|06/2020|0.75|0.54|60.16M|57.01M|2020-04-20|Apr 20, 2020|03/2020|-0.56|0.52|54.63M|55.86M|2020-01-16|Jan 16, 2020|12/2019|0.81|0.78|59.24M|56.78M
2021-12-25 15:25:30|02615|1164645|/equities/netstreit-corp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US64119V3033|19|Netstreit Corp Stock Price Today   NTST Live Ticker - Investing.com|887.18M|887180000|21.68|249,920|16.68%|16.65-26.93|21.55-22.02|21.83|40921568|-|123.55|52.78M|52780000|0.18|0.80|3.73%|Mar 03, 2022|2022-03-03||||||||||9|2021-10-28|Oct 28, 2021|09/2021|0.07|0.05|15.6M|15.57M|2021-07-29|Jul 29, 2021|06/2021|-0.07|-0.0333|13.8M|13.67M|2021-04-29|Apr 29, 2021|03/2021|0.02|0.0467|11.93M|12.34M|2021-03-04|Mar 04, 2021|12/2020|0.15|0.036|11.45M|10.3M|2020-10-29|Oct 29, 2020|09/2020|-0.11|-0.0075|9.65M|9.61M|2020-09-02|Sep 02, 2020|06/2020|0.01|-0.01|7.12M|7.23M|2020-07-17|Jul 17, 2020|03/2019|-0.26|--|5.79M|--|2020-07-17|Jul 17, 2020|12/2019|-0.68|--|20.32M|--
2021-12-25 15:25:34|02616|40973|/equities/alcobra-ltd|R2000VALUE||USD|Healthcare|Biotechnology|United States|US03969T1097|118|Alcobra Stock Price Today   ARCT Live Ticker - Investing.com|1.05B|1050000000|39.94|582,795|-59.3%|24.87-103|39.7-42.84|42.65|26360521|2.69|-|8.81M|8810000|-7.52|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||30|2021-11-08|Nov 08, 2021|09/2021|-2.05|-1.59|2.44M|21.76M|2021-08-09|Aug 09, 2021|06/2021|-2.07|-2.15|2M|2.32M|2021-05-10|May 10, 2021|03/2021|-2.15|-1.25|2.13M|2.54M|2021-03-01|Mar 01, 2021|12/2020|-1.25|-0.88|2.2M|2.36M|2020-11-09|Nov 09, 2020|09/2020|-0.92|-0.49|2.3M|3.00M|2020-08-10|Aug 10, 2020|06/2020|-0.55|-0.55|2.32M|3.54M|2020-05-07|May 07, 2020|03/2020|0.79|-0.61|135.3M|4.97M|2020-03-11|Mar 11, 2020|12/2019|-0.76|-0.53|2.97M|3.65M
2021-12-25 15:25:38|02617|1055312|/equities/consol-energy-k|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US20854L1089|1494|Consol Energy Inc Stock Price Today   CEIX Live Ticker - Investing.com|838.9M|838900000|24.33|602,802|269.2%|6.42-36.23|24.31-25.58|24.91|34480181|2.6|-|1.24B|1240000000|-1.93|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||18|2021-11-02|Nov 02, 2021|09/2021|-3.3|0.64|149.01M|306.05M|2021-08-03|Aug 03, 2021|06/2021|0.12|0.3|287.16M|290.15M|2021-05-04|May 04, 2021|03/2021|0.75|0.75|342.2M|342.2M|2021-02-09|Feb 09, 2021|12/2020|0.49|1.62|324.61M|342.1M|2020-11-05|Nov 05, 2020|09/2020|-0.28|0.13|243.2M|280.4M|2020-08-10|Aug 10, 2020|06/2020|-0.69|-0.66|162.6M|150.7M|2020-05-11|May 11, 2020|03/2020|0.09|0.56|291.26M|322.75M|2020-02-11|Feb 11, 2020|12/2019|0.54|0.74|342.64M|347.16M
2021-12-25 15:25:42|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE||USD|Healthcare|Biotechnology|United States|US9216591084|292|Vanda Stock Price Today   VNDA Live Ticker - Investing.com|1B|1000000000|17.98|464,669|35.39%|12.84-21.86|17.3-18|17.4|55712230|0.46|29.66|268.31M|268310000|0.61|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.14|0.19|70.1M|74.25M|2021-07-28|Jul 28, 2021|06/2021|0.17|0.15|67.9M|69.75M|2021-05-05|May 05, 2021|03/2021|0.15|0.08|62.67M|64.2M|2021-02-10|Feb 10, 2021|12/2020|0.15|0.1412|67.65M|64M|2020-10-28|Oct 28, 2020|09/2020|0.11|0.0953|60.31M|64.2M|2020-08-05|Aug 05, 2020|06/2020|0.16|0.06|62.21M|61.95M|2020-05-06|May 06, 2020|03/2020|0.01|0.08|58M|56.87M|2020-02-25|Feb 25, 2020|12/2019|0.08|0.15|60.93M|59.58M
2021-12-25 15:25:47|02619|39106|/equities/quality-systems-inc|R2000VALUE||USD|Healthcare|Health Care Technology|United States|US65343C1027|2564|Quality Systems Stock Price Today   NXGN Live Ticker - Investing.com|1.21B|1210000000|17.68|398,517|-3.18%|13.64-23.8|17.51-17.81|17.64|68387405|1.26|-|581.31M|581310000|-0.06|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.29|0.2305|149.29M|143.38M|2021-07-29|Jul 29, 2021|06/2021|0.25|0.2086|146.08M|139.51M|2021-05-26|May 26, 2021|03/2021|0.21|0.1914|144.19M|140.13M|2021-01-27|Jan 27, 2021|12/2020|0.26|0.2273|141.75M|139.28M|2020-10-22|Oct 22, 2020|09/2020|0.3|0.2023|140M|133.04M|2020-07-30|Jul 30, 2020|06/2020|0.21|0.09|130.88M|115.88M|2020-06-01|Jun 01, 2020|03/2020|0.2|0.19|136.38M|136.24M|2020-01-23|Jan 23, 2020|12/2019|0.23|0.2|137.74M|135.37M
2021-12-25 15:25:50|02620|20994|/equities/geo-group-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US36162J1060|20430|Geo Stock Price Today   GEO Live Ticker - Investing.com|919.73M|919730000|7.670|2,334,620|-14.59%|4.96-11|7.59-7.721|7.61|119912921|0.67|6.64|2.28B|2280000000|1.15|0.59|12.89%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.36|0.3433|557.28M|551.53M|2021-08-04|Aug 04, 2021|06/2021|0.42|0.2833|565.42M|561.18M|2021-05-10|May 10, 2021|03/2021|0.28|0.205|576.38M|579.91M|2021-02-16|Feb 16, 2021|12/2020|0.33|0.255|578.12M|575.97M|2020-10-29|Oct 29, 2020|09/2020|0.37|0.295|579.14M|580.53M|2020-08-06|Aug 06, 2020|06/2020|0.36|0.22|587.83M|584.13M|2020-04-30|Apr 30, 2020|03/2020|0.24|0.37|605.02M|641.04M|2020-02-12|Feb 12, 2020|12/2019|0.38|0.41|621.71M|646.13M
2021-12-25 15:25:53|02621|20921|/equities/dht-holdings-inc|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|MHY2065G1219|18|DHT Stock Price Today   DHT Live Ticker - Investing.com|875.11M|875110000|5.250|1,886,135|-2.05%|5.11-7.19|5.19-5.34|5.32|166687881|-0.34|-|303M|303000000|-0.01|0.08|1.53%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.1428|-0.1406|37.7M|37.74M|2021-08-09|Aug 09, 2021|06/2021|-0.09|-0.0927|45.25M|45.19M|2021-05-04|May 04, 2021|03/2021|0.05|0.0561|71.28M|71.22M|2021-02-08|Feb 08, 2021|12/2020|0.08|0.081|77.72M|77.77M|2020-11-09|Nov 09, 2020|09/2020|0.3339|0.3133|117.51M|117.67M|2020-08-10|Aug 10, 2020|06/2020|0.92|0.87|202.72M|199.79M|2020-05-05|May 05, 2020|03/2020|0.58|0.55|152.52M|152.65M|2020-02-05|Feb 05, 2020|12/2019|0.485|0.49|141.7M|142.97M
2021-12-25 15:25:57|02622|17116|/equities/echostar-corp|R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US2787681061|2400|EchoStar Stock Price Today   SATS Live Ticker - Investing.com|2.3B|2300000000|26.63|421,309|24.44%|20.5-30.9|26.27-26.83|26.54|86413312|0.68|16.38|1.98B|1980000000|1.63|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.38|0.343|504.66M|493.85M|2021-08-03|Aug 03, 2021|06/2021|0.41|0.0676|499.83M|491.05M|2021-05-06|May 06, 2021|03/2021|0.84|-0.0544|482.58M|470.95M|2021-02-23|Feb 23, 2021|12/2020|0.01|-0.0335|489.27M|480.85M|2020-11-05|Nov 05, 2020|09/2020|0.26|-0.1018|473.5M|463.05M|2020-08-06|Aug 06, 2020|06/2020|-0.12|-0.21|459.47M|436.7M|2020-05-07|May 07, 2020|03/2020|-0.56|-0.18|465.67M|457.7M|2020-02-20|Feb 20, 2020|12/2019|-0.4879|-0.11|499.01M|471.5M
2021-12-25 15:26:00|02623|24340|/equities/weis-markets-inc|R2000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US9488491047|24000|Weis Markets Stock Price Today   WMK Live Ticker - Investing.com|1.74B|1740000000|64.71|68,488|36.43%|46.5-66.95|64.71-65.61|64.63|26898443|0.16|16.49|4.14B|4140000000|3.93|1.28|2.04%|Mar 14, 2022|2022-03-14||||||||||31|2021-11-01|Nov 01, 2021|09/2021|1.06|--|1.06B|--|2021-08-02|Aug 02, 2021|06/2021|1.24|--|1.05B|--|2021-05-03|May 03, 2021|03/2021|0.9|--|1.01B|--|2021-03-09|Mar 09, 2021|12/2020|0.72|--|1.03B|--|2020-11-02|Nov 02, 2020|09/2020|1.16|--|1B|--|2020-08-03|Aug 03, 2020|06/2020|1.54|--|1.1B|--|2020-05-04|May 04, 2020|03/2020|0.99|--|985.8M|--|2020-03-09|Mar 09, 2020|12/2019|0.7|--|902.4M|--
2021-12-25 15:26:04|02624|39250|/equities/invesco-mortgage|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US46131B1008|0|Invesco Mortgage Stock Price Today   IVR Live Ticker - Investing.com|891.58M|891580000|2.860|4,732,611|-14.37%|2.63-4.6|2.815-2.89|2.86|311740760|1.29|8.84|194.69M|194690000|0.32|0.36|12.16%|Feb 21, 2022|2022-02-21||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.1|0.0941|46.45M|46.23M|2021-08-04|Aug 04, 2021|06/2021|0.1|0.0975|46.33M|42.83M|2021-05-05|May 05, 2021|03/2021|0.11|0.0889|41.67M|41.43M|2021-02-22|Feb 22, 2021|12/2020|0.1|0.085|38.31M|34.09M|2020-11-09|Nov 09, 2020|09/2020|0.06|0.0291|28.9M|25.32M|2020-08-06|Aug 06, 2020|06/2020|-0.8995|0.02|29.7M|26.75M|2020-06-22|Jun 22, 2020|03/2020|-10.38|0.23|101.01M|105.31M|2020-02-19|Feb 19, 2020|12/2019|0.52|0.48|85.98M|86.76M
2021-12-25 15:26:07|02625|1129434|/equities/parsons-corp|R2000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US70202L1026|15500|Parsons Corp Stock Price Today   PSN Live Ticker - Investing.com|3.45B|3450000000|33.76|337,413|-4.2%|30.55-44.94|32.89-33.92|33.57|102257780|-|64.24|3.67B|3670000000|0.53|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||14|2021-11-03|Nov 03, 2021|09/2021|0.44|0.4883|956.05M|958.95M|2021-08-04|Aug 04, 2021|06/2021|0.32|0.5117|879.36M|982.25M|2021-05-05|May 05, 2021|03/2021|0.34|0.29|874.7M|902.68M|2021-02-24|Feb 24, 2021|12/2020|0.51|0.57|964.26M|1.04B|2020-11-04|Nov 04, 2020|09/2020|0.57|0.5163|1B|1.02B|2020-08-05|Aug 05, 2020|06/2020|0.49|0.43|979.46M|987.97M|2020-05-06|May 06, 2020|03/2020|0.33|0.43|970.99M|921.57M|2020-03-10|Mar 10, 2020|12/2019|0.48|0.41|1.04B|1.02B
2021-12-25 15:26:11|02626|17264|/equities/state-auto-financial|R2000VALUE||USD|Financial|Insurance|United States|US8557071052|2025|State Auto Stock Price Today   STFC Live Ticker - Investing.com|2.3B|2300000000|51.59|80,267|182.53%|16.16-51.9|51.55-51.7|51.67|44512210|0.36|33.38|1.66B|1660000000|1.55|0.40|0.78%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.18|0.0774|417.7M|394.3M|2021-08-05|Aug 05, 2021|06/2021|-0.47|-0.0125|412.3M|399.85M|2021-05-06|May 06, 2021|03/2021|-0.61|-0.6179|358.7M|370.37M|2021-02-18|Feb 18, 2021|12/2020|0.66|0.5991|349.1M|355.2M|2020-11-05|Nov 05, 2020|09/2020|-0.1|0.195|230.2M|348.87M|2020-08-06|Aug 06, 2020|06/2020|-0.59|-0.76|381.6M|336.33M|2020-05-06|May 06, 2020|03/2020|-0.18|0.4|346.5M|323.6M|2020-02-20|Feb 20, 2020|12/2019|0.29|0.68|323.6M|314.8M
2021-12-25 15:26:14|02627|20570|/equities/comstock-resources-inc|R2000VALUE||USD|Energy|Oil &amp; Gas Operations|United States|US2057683029|204|Comstock Resources Stock Price Today   CRK Live Ticker - Investing.com|1.97B|1970000000|8.460|3,206,756|88.42%|4.24-11.335|8.44-8.73|8.67|232924646|1.35|-|1.47B|1470000000|-2.32|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.34|0.3456|511.18M|382.8M|2021-08-03|Aug 03, 2021|06/2021|0.22|0.1732|324.85M|315.71M|2021-05-04|May 04, 2021|03/2021|0.25|0.1445|340.49M|296.87M|2021-02-16|Feb 16, 2021|12/2020|0.14|0.091|276.78M|268.43M|2020-11-04|Nov 04, 2020|09/2020|-0.06|-0.0018|212.2M|223.26M|2020-08-05|Aug 05, 2020|06/2020|0.01|-0.00|232.76M|232.88M|2020-05-06|May 06, 2020|03/2020|0.12|0.07|271.29M|255.45M|2020-02-26|Feb 26, 2020|12/2019|0.22|0.2|289.25M|310.04M
2021-12-25 15:26:18|02628|17141|/equities/scansource|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US8060371072|2200|ScanSource Stock Price Today   SCSC Live Ticker - Investing.com|886.25M|886250000|34.55|104,807|31.87%|23.47-40.83|34.01-34.72|34.13|25651250|1.55|13.12|3.25B|3250000000|2.63|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.99|0.72|857.31M|823.45M|2021-08-24|Aug 24, 2021|06/2021|0.96|0.5733|852.69M|759.75M|2021-05-10|May 10, 2021|03/2021|0.71|0.4833|729.87M|825.8M|2021-02-02|Feb 02, 2021|12/2020|0.65|0.5267|810.9M|789.5M|2020-11-09|Nov 09, 2020|09/2020|0.42|0.3467|757.34M|770M|2020-08-31|Aug 31, 2020|06/2020|0.19|0.21|654.47M|635.8M|2020-05-11|May 11, 2020|03/2020|0.37|0.42|744.61M|737.85M|2020-02-04|Feb 04, 2020|12/2019|0.77|0.81|833.74M|908.25M
2021-12-25 15:26:21|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US75574U1016|471|Ready Capital Corp Stock Price Today   RC Live Ticker - Investing.com|1.19B|1190000000|15.90|476,570|24.61%|11.28-16.78|15.84-16.06|15.79|74768973|1.13|8.47|528.61M|528610000|1.88|1.68|10.57%|Mar 15, 2022|2022-03-15||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.64|0.4557|143.47M|89.8M|2021-08-05|Aug 05, 2021|06/2021|0.52|0.4486|123.5M|91.45M|2021-05-06|May 06, 2021|03/2021|0.41|0.4329|111.58M|76.1M|2021-03-11|Mar 11, 2021|12/2020|0.51|0.4057|106.9M|74.8M|2020-11-04|Nov 04, 2020|09/2020|0.57|0.36|125.16M|95.1M|2020-08-06|Aug 06, 2020|06/2020|0.7|0.63|140.73M|91.7M|2020-05-11|May 11, 2020|03/2020|0.01|0.38|45.14M|52.8M|2020-03-11|Mar 11, 2020|12/2019|0.43|0.41|67.74M|61.45M
2021-12-25 15:26:24|02630|17625|/equities/zumiez-inc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US9898171015|5550|Zumiez Stock Price Today   ZUMZ Live Ticker - Investing.com|1.05B|1050000000|45.90|318,295|27.46%|35.57-55.1|44.97-46.59|45.12|22977833|1.68|9.43|1.17B|1170000000|4.87|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||28|2021-12-02|Dec 02, 2021|10/2021|1.25|1.09|289.46M|290.82M|2021-09-09|Sep 09, 2021|07/2021|0.94|0.7861|268.67M|280.51M|2021-06-03|Jun 03, 2021|04/2021|1.03|0.038|279.07M|221.85M|2021-03-11|Mar 11, 2021|01/2021|1.68|1.63|331.54M|327.27M|2020-12-03|Dec 03, 2020|10/2020|1.16|0.76|270.95M|246.21M|2020-09-10|Sep 10, 2020|07/2020|1.01|0.28|250.39M|234.22M|2020-06-04|Jun 04, 2020|04/2020|-0.835|-0.64|137.77M|140.86M|2020-03-12|Mar 12, 2020|01/2020|1.48|1.36|328.75M|325.19M
2021-12-25 15:26:28|02631|21115|/equities/genesco-inc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US3715321028|12350|Genesco Stock Price Today   GCO Live Ticker - Investing.com|873.8M|873800000|59.82|138,416|114.49%|27.8-73.72|59.27-61.05|60.31|14607160|2.11|6.04|2.33B|2330000000|9.91|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||33|2021-12-03|Dec 03, 2021|10/2021|2.36|1.29|600.55M|575.57M|2021-09-02|Sep 02, 2021|07/2021|1.05|0.03|555.18M|528.4M|2021-05-27|May 27, 2021|04/2021|0.79|-0.525|538.7M|449.15M|2021-03-11|Mar 11, 2021|01/2021|2.76|2.04|636.8M|627.9M|2020-12-04|Dec 04, 2020|10/2020|0.85|-0.136|479.28M|457.21M|2020-09-03|Sep 03, 2020|07/2020|-1.23|-1.85|391.22M|369.29M|2020-06-09|Jun 09, 2020|04/2020|-3.65|-2.52|279.23M|306.47M|2020-03-12|Mar 12, 2020|01/2020|3.09|2.74|677.58M|679.7M
2021-12-25 15:26:31|02632|17473|/equities/univest-corp|R2000VALUE||USD|Financial|Banks|United States|US9152711001|896|Univest Stock Price Today   UVSP Live Ticker - Investing.com|875.81M|875810000|29.74|72,998|45.86%|19.88-30.95|29.16-30.03|29.46|29449012|1.07|8.76|146.79M|146790000|3.4|0.80|2.87%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.71|0.5775|69.24M|64.48M|2021-07-28|Jul 28, 2021|06/2021|0.71|0.635|66.99M|65.94M|2021-04-28|Apr 28, 2021|03/2021|1.11|0.585|68.66M|64.66M|2021-01-27|Jan 27, 2021|12/2020|0.88|0.4925|64.66M|63.33M|2020-10-28|Oct 28, 2020|09/2020|0.62|0.4025|65.66M|61.8M|2020-07-22|Jul 22, 2020|06/2020|0.07|0.21|61.52M|60.56M|2020-04-22|Apr 22, 2020|03/2020|0.03|0.41|60.85M|58.65M|2020-01-22|Jan 22, 2020|12/2019|0.53|0.52|58.6M|58.63M
2021-12-25 15:26:34|02633|24392|/equities/national-healthcare-corp|R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|US6359061008|13432|National HealthCare Stock Price Today   NHC Live Ticker - Investing.com|1.05B|1050000000|67.77|27,563|2.25%|62.56-79.73|66.91-67.77|67.36|15423340|0.28|6.94|1.05B|1050000000|9.76|2.20|3.25%|Feb 24, 2022|2022-02-24||||||||||29|2021-11-05|Nov 05, 2021|09/2021|-0.22|--|276.7M|--|2021-08-06|Aug 06, 2021|06/2021|6.8|--|263.2M|--|2021-05-07|May 07, 2021|03/2021|1.08|--|251M|--|2021-02-19|Feb 19, 2021|12/2020|1.79|--|259.8M|--|2020-11-05|Nov 05, 2020|09/2020|0.88|--|250.6M|--|2020-08-06|Aug 06, 2020|06/2020|0.92|--|261.6M|--|2020-05-08|May 08, 2020|03/2020|-1.76|--|256.1M|--|2020-02-20|Feb 20, 2020|12/2019|1.09|--|253.9M|--
2021-12-25 15:26:37|02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE||USD|Financial|Banks|United States|US89678F1003|341|TriState Stock Price Today   TSC Live Ticker - Investing.com|993.3M|993300000|29.96|469,574|78.55%|16.34-31.24|29.67-30.1|29.54|33154343|2.17|16.73|144.32M|144320000|1.79|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||31|2021-10-20|Oct 20, 2021|09/2021|0.44|0.415|60.86M|61.41M|2021-07-21|Jul 21, 2021|06/2021|0.41|0.3517|57.66M|56.19M|2021-04-21|Apr 21, 2021|03/2021|0.35|0.3033|52.31M|51.71M|2021-01-27|Jan 27, 2021|12/2020|0.37|0.2583|49.93M|48.47M|2020-10-21|Oct 21, 2020|09/2020|0.26|0.23|46.62M|46.81M|2020-07-22|Jul 22, 2020|06/2020|0.3036|0.2|46.47M|48.26M|2020-04-20|Apr 20, 2020|03/2020|0.38|0.26|48.18M|45.69M|2020-01-29|Jan 29, 2020|12/2019|0.44|0.44|46.49M|45.83M
2021-12-25 15:26:41|02635|16760|/equities/netgear|R2000VALUE||USD|Information Technology|Communications Equipment|United States|US64111Q1040|818|NETGEAR Stock Price Today   NTGR Live Ticker - Investing.com|851.91M|851910000|29.11|346,954|-21.41%|26.07-46.23|29.08-29.71|29.42|29265034|0.8|11.28|1.28B|1280000000|2.58|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.5|0.415|290.15M|294.97M|2021-07-21|Jul 21, 2021|06/2021|0.66|0.71|308.81M|314.83M|2021-04-21|Apr 21, 2021|03/2021|0.99|0.6603|317.93M|310.22M|2021-02-03|Feb 03, 2021|12/2020|0.99|0.8383|367.07M|346.29M|2020-10-22|Oct 22, 2020|09/2020|1.13|0.6573|378.11M|313.51M|2020-07-22|Jul 22, 2020|06/2020|0.54|0.22|280.05M|235.3M|2020-04-22|Apr 22, 2020|03/2020|0.21|0.18|229.96M|215.95M|2020-02-05|Feb 05, 2020|12/2019|0.34|0.29|252.97M|245.79M
2021-12-25 15:26:44|02636|17244|/equities/1st-source-corp|R2000VALUE||USD|Financial|Banks|United States|US3369011032|1175|1st Source Stock Price Today   SRCE Live Ticker - Investing.com|1.2B|1200000000|48.40|36,995|21.33%|38.78-51.2|48.3-48.78|48.19|24797533|1.11|10.48|178.9M|178900000|4.62|1.24|2.61%|Jan 20, 2022|2022-01-20||||||||||32|2021-10-21|Oct 21, 2021|09/2021|1.29|1.07|83.97M|82.53M|2021-07-22|Jul 22, 2021|06/2021|1.19|1.03|78.75M|83.15M|2021-04-22|Apr 22, 2021|03/2021|1.1|0.8833|79.17M|82.97M|2021-01-21|Jan 21, 2021|12/2020|1.03|0.7067|82.57M|81.37M|2020-10-22|Oct 22, 2020|09/2020|0.78|0.7233|78.17M|79.9M|2020-07-23|Jul 23, 2020|06/2020|0.72|0.57|73.99M|77.63M|2020-04-23|Apr 23, 2020|03/2020|0.64|0.78|73.68M|78.33M|2020-01-23|Jan 23, 2020|12/2019|0.86|0.89|74.9M|82M
2021-12-25 15:26:48|02637|39243|/equities/senior-housing|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US25525P1075|600|Senior Housing Properties Stock Price Today   DHC Live Ticker - Investing.com|638.12M|638120000|2.670|1,285,566|-35.82%|2.35-5.58|2.63-2.71|2.65|238994894|1.44|-|1.43B|1430000000|-0.87|0.04|1.50%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.3058|-0.23|337.42M|348.61M|2021-08-04|Aug 04, 2021|06/2021|-0.2008|-0.2433|346.34M|365.93M|2021-05-05|May 05, 2021|03/2021|-0.2366|-0.2467|362.72M|359.18M|2021-02-24|Feb 24, 2021|12/2020|-0.1696|-0.23|384.91M|388.92M|2020-11-05|Nov 05, 2020|09/2020|-0.5015|-0.1425|394.34M|397.14M|2020-08-06|Aug 06, 2020|06/2020|-0.11|-0.15|410.31M|419.43M|2020-05-07|May 07, 2020|03/2020|0.04|-0.15|442.47M|436.06M|2020-03-02|Mar 02, 2020|12/2019|-0.22|0.03|256.04M|250.97M
2021-12-25 15:26:52|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE||USD|Financial|Banks|United States|US7097891011|1181|Peoples Bancorp Stock Price Today   PEBO Live Ticker - Investing.com|876.53M|876530000|31.37|81,980|16.1%|26.52-36.72|31.31-31.57|31.13|27941767|0.87|15.07|120.44M|120440000|2.08|1.44|4.60%|Jan 25, 2022|2022-01-25||||||||||32|2021-10-26|Oct 26, 2021|09/2021|-0.2055|0.6057|59.75M|59.83M|2021-07-20|Jul 20, 2021|06/2021|0.5803|0.69|56.13M|54.65M|2021-04-20|Apr 20, 2021|03/2021|0.8286|0.7283|53.1M|52.92M|2021-01-26|Jan 26, 2021|12/2020|1.11|0.7029|51.86M|52.15M|2020-10-20|Oct 20, 2020|09/2020|0.5628|0.4757|52.18M|51.15M|2020-07-21|Jul 21, 2020|06/2020|0.2744|0.1|49.85M|51.56M|2020-04-21|Apr 21, 2020|03/2020|0.0029|0.56|50.41M|51.73M|2020-01-21|Jan 21, 2020|12/2019|0.7721|0.68|52.71M|51.55M
2021-12-25 15:26:55|02639|17008|/equities/qcr-holdings|R2000VALUE||USD|Financial|Banks|United States|US74727A1043|704|QCR Stock Price Today   QCRH Live Ticker - Investing.com|862.39M|862390000|55.29|60,591|39.27%|38-61.19|54.65-55.93|55.1|15597619|1.13|9.79|154.52M|154520000|5.65|0.24|0.44%|Feb 02, 2022|2022-02-02||||||||||29|2021-10-27|Oct 27, 2021|09/2021|1.99|1.68|80.88M|74.98M|2021-07-26|Jul 26, 2021|06/2021|1.4|1.32|62.81M|69.95M|2021-04-27|Apr 27, 2021|03/2021|1.16|1.12|65.46M|70.13M|2021-01-27|Jan 27, 2021|12/2020|1.2|1.06|75.72M|72.18M|2020-10-27|Oct 27, 2020|09/2020|1.11|0.842|82.54M|66.7M|2020-07-27|Jul 27, 2020|06/2020|0.88|0.64|69.57M|55.7M|2020-04-28|Apr 28, 2020|03/2020|0.77|0.7|52.89M|54.46M|2020-01-22|Jan 22, 2020|12/2019|0.96|0.88|69.72M|59.14M
2021-12-25 15:26:58|02640|15959|/equities/ebix-inc|R2000VALUE||USD|Information Technology|Software|United States|US2787152063|9802|Ebix Stock Price Today   EBIX Live Ticker - Investing.com|953.99M|953990000|30.83|217,480|-16.9%|22.39-64.08|30.47-31.49|30.3|30943439|2.72|13.08|950.23M|950230000|2.36|0.30|0.99%|Mar 02, 2022|2022-03-02||||||||||31|2021-11-09|Nov 09, 2021|09/2021|0.72|0.66|191.74M|221.19M|2021-08-09|Aug 09, 2021|06/2021|0.76|0.625|246.32M|226.77M|2021-05-17|May 17, 2021|03/2021|0.84|0.96|290.05M|203.91M|2021-04-27|Apr 27, 2021|12/2020|0.94|0.955|222.11M|157.24M|2020-11-09|Nov 09, 2020|09/2020|0.93|0.805|154.31M|119.18M|2020-08-07|Aug 07, 2020|06/2020|0.88|0.39|111.31M|110.95M|2020-05-11|May 11, 2020|03/2020|0.96|0.79|137.88M|139.43M|2020-03-02|Mar 02, 2020|12/2019|1.04|0.99|146.18M|153.91M
2021-12-25 15:27:03|02641|17610|/equities/zogenix|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US98978L2043|218|Zogenix Stock Price Today   ZGNX Live Ticker - Investing.com|910.43M|910430000|16.26|553,015|-19.43%|11.03-23.69|15.53-16.52|15.69|55992086|1.23|-|63.58M|63580000|-4.35|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-1.04|-0.9685|22.61M|22.71M|2021-08-05|Aug 05, 2021|06/2021|-1.05|-0.9291|18.79M|16.6M|2021-05-06|May 06, 2021|03/2021|-1|-1.02|13.68M|11.72M|2021-02-25|Feb 25, 2021|12/2020|-1.26|-1|8.5M|7.61M|2020-11-09|Nov 09, 2020|09/2020|-1.08|-0.9753|2.86M|2.55M|2020-08-05|Aug 05, 2020|06/2020|-0.96|-1|1.03M|605.8K|2020-05-05|May 05, 2020|03/2020|-0.54|-1.08|1.25M|421.72K|2020-03-02|Mar 02, 2020|12/2019|-1.26|-1.04|1.95M|534.3K
2021-12-25 15:27:06|02642|20671|/equities/armour-residential-r|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US0423155078|5|ARMOUR Residential Stock Price Today   ARR Live Ticker - Investing.com|882.54M|882540000|9.84|1,951,439|-8.12%|9.02-12.56|9.68-9.88|9.71|89689029|0.98|5.92|159.04M|159040000|1.66|1.20|12.01%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.25|0.2469|33.52M|32.24M|2021-07-22|Jul 22, 2021|06/2021|0.21|0.2749|22.87M|27.52M|2021-04-21|Apr 21, 2021|03/2021|0.2402|0.3102|18.56M|30.43M|2021-02-17|Feb 17, 2021|12/2020|0.2248|0.3962|22.59M|32.92M|2020-10-21|Oct 21, 2020|09/2020|0.35|0.3349|32.26M|32.26M|2020-07-22|Jul 22, 2020|06/2020|0.19|0.26|65.00M|24.09M|2020-04-30|Apr 30, 2020|03/2020|0.43|0.5|44.47M|44.47M|2020-02-19|Feb 19, 2020|12/2019|0.55|0.55|46.54M|46.54M
2021-12-25 15:27:09|02643|15515|/equities/natus-medical-inc|R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US6390501038|1420|Natus Stock Price Today   NTUS Live Ticker - Investing.com|836.54M|836540000|24.77|117,647|24.04%|19.04-29.7|24.33-25.29|24.39|33772228|0.56|50.24|463.51M|463510000|0.49|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.28|0.3|113.88M|116.6M|2021-08-05|Aug 05, 2021|06/2021|0.29|0.29|115.98M|115.1M|2021-05-06|May 06, 2021|03/2021|0.16|0.16|114.93M|111.4M|2021-02-25|Feb 25, 2021|12/2020|0.39|0.24|118.72M|110M|2020-10-29|Oct 29, 2020|09/2020|0.09|0.01|102.8M|94.4M|2020-07-30|Jul 30, 2020|06/2020|-0.13|0.05|84.78M|98.2M|2020-04-30|Apr 30, 2020|03/2020|0.04|0.22|109.38M|115M|2020-02-06|Feb 06, 2020|12/2019|0.46|0.47|131.76M|130M
2021-12-25 15:27:13|02644|16244|/equities/horizon-bancorp|R2000VALUE||USD|Financial|Banks|United States|US4404071049|788|Horizon Bancorp Stock Price Today   HBNC Live Ticker - Investing.com|900.44M|900440000|20.69|130,653|33.05%|15.14-21.53|20.61-20.78|20.51|43520694|1.19|10.40|129.54M|129540000|1.99|0.60|2.97%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.52|0.47|62.59M|59.55M|2021-07-27|Jul 27, 2021|06/2021|0.5|0.438|57.84M|56.83M|2021-04-28|Apr 28, 2021|03/2021|0.44|0.414|56.41M|58.95M|2021-01-27|Jan 27, 2021|12/2020|0.52|0.396|63.36M|58.78M|2020-10-28|Oct 28, 2020|09/2020|0.4842|0.356|60.1M|56.98M|2020-07-29|Jul 29, 2020|06/2020|0.3862|0.22|54.12M|53.13M|2020-04-29|Apr 29, 2020|03/2020|0.24|0.3|52.99M|52.35M|2020-01-29|Jan 29, 2020|12/2019|0.41|0.42|53.45M|54.15M
2021-12-25 15:27:16|02645|20938|/equities/neenah-paper-inc|R2000VALUE||USD|Materials|Paper &amp; Forest Products|United States|US6400791090|2239|Neenah Paper Stock Price Today   NP Live Ticker - Investing.com|761.69M|761690000|45.45|72,603|-17.74%|42.82-61.49|44.9-45.53|44.81|16758957|1.53|-|1.2B|1200000000|-0.49|1.90|4.06%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.38|0.425|267.9M|255.55M|2021-08-04|Aug 04, 2021|06/2021|0.65|0.635|269.3M|251.35M|2021-05-05|May 05, 2021|03/2021|1.04|0.855|227M|238.3M|2021-02-17|Feb 17, 2021|12/2020|0.87|0.495|206.9M|193.05M|2020-11-03|Nov 03, 2020|09/2020|0.55|0.26|190.7M|182.87M|2020-08-04|Aug 04, 2020|06/2020|-0.08|-0.15|161.4M|154.03M|2020-05-08|May 08, 2020|03/2020|1.12|0.88|233.6M|228.3M|2020-02-18|Feb 18, 2020|12/2019|0.87|0.81|213.6M|223M
2021-12-25 15:27:20|02646|16262|/equities/heritage-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US42722X1063|852|Heritage Financial Co Stock Price Today   HFWA Live Ticker - Investing.com|845.41M|845410000|24.04|169,948|4.39%|20.95-30.86|23.67-24.25|23.71|35166599|0.71|8.48|125.58M|125580000|2.84|0.84|3.60%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.58|0.528|59.61M|60.66M|2021-07-22|Jul 22, 2021|06/2021|0.9|0.51|62.56M|60.55M|2021-04-22|Apr 22, 2021|03/2021|0.7|0.52|60.49M|61.44M|2021-01-28|Jan 28, 2021|12/2020|0.66|0.46|63.74M|58.66M|2020-10-22|Oct 22, 2020|09/2020|0.46|0.376|57.89M|61.13M|2020-07-23|Jul 23, 2020|06/2020|-0.17|0.17|58.56M|57.89M|2020-04-30|Apr 30, 2020|03/2020|0.33|0.32|58.04M|55.84M|2020-01-23|Jan 23, 2020|12/2019|0.47|0.46|58.13M|58.34M
2021-12-25 15:27:24|02647|945638|/equities/ellington-financial-llc|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US28852N1090|0|Ellington Financial LLC Stock Price Today   EFC Live Ticker - Investing.com|990.3M|990300000|17.04|807,955|12.77%|14.44-19.6|16.98-17.15|16.97|58116399|2.07|4.99|165.19M|165190000|3.42|1.80|10.57%|Feb 15, 2022|2022-02-15||||||||||27|2021-11-08|Nov 08, 2021|09/2021|0.41|0.5092|35.67M|37.6M|2021-08-05|Aug 05, 2021|06/2021|0.75|0.4711|40.43M|30.78M|2021-05-05|May 05, 2021|03/2021|0.86|0.5839|48.97M|30.49M|2021-02-18|Feb 18, 2021|12/2020|1.44|0.4424|59.32M|36.31M|2020-11-05|Nov 05, 2020|09/2020|1.06|0.3471|51.23M|26.23M|2020-08-06|Aug 06, 2020|06/2020|0.85|0.38|48.29M|25.44M|2020-05-07|May 07, 2020|03/2020|-3.04|-0.35|30.02M|26.46M|2020-02-12|Feb 12, 2020|12/2019|0.31|0.41|24.02M|21.53M
2021-12-25 15:27:27|02648|17240|/equities/spartan-stores|R2000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US8472151005|14400|SpartanNash Co Stock Price Today   SPTN Live Ticker - Investing.com|911.19M|911190000|25.35|253,289|46.87%|16.75-26.14|24.91-25.46|24.95|35944358|0.73|14.30|9.08B|9080000000|1.77|0.80|3.31%|Feb 23, 2022|2022-02-23||||||||||32|2021-11-10|Nov 10, 2021|09/2021|0.43|0.41|2.07B|2.05B|2021-08-18|Aug 18, 2021|06/2021|0.54|0.484|2.11B|2.08B|2021-06-02|Jun 02, 2021|03/2021|0.56|0.556|2.66B|2.7B|2021-02-24|Feb 24, 2021|12/2020|0.43|0.4287|2.25B|2.22B|2020-11-11|Nov 11, 2020|09/2020|0.7|0.6228|2.06B|2.14B|2020-08-12|Aug 12, 2020|06/2020|0.73|0.64|2.18B|2.29B|2020-05-27|May 27, 2020|03/2020|0.67|0.48|2.86B|2.65B|2020-02-19|Feb 19, 2020|12/2019|0.23|0.27|2B|2B
2021-12-25 15:27:30|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US08160H1014|11234|Benchmark Electronics Stock Price Today   BHE Live Ticker - Investing.com|930.98M|930980000|26.43|161,447|-0.97%|22.25-32.56|26.16-26.85|26.02|35224307|1.03|30.90|2.14B|2140000000|0.86|0.66|2.50%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.39|0.3833|571.88M|580.67M|2021-07-28|Jul 28, 2021|06/2021|0.27|0.26|545M|531.67M|2021-04-28|Apr 28, 2021|03/2021|0.21|0.1967|505.72M|502.33M|2021-02-04|Feb 04, 2021|12/2020|0.34|0.3333|521.25M|521.33M|2020-10-28|Oct 28, 2020|09/2020|0.32|0.28|525.95M|511.33M|2020-07-29|Jul 29, 2020|06/2020|0.07|0.09|490.97M|474.33M|2020-04-29|Apr 29, 2020|03/2020|0.22|0.16|514.96M|510M|2020-02-06|Feb 06, 2020|12/2019|0.27|0.29|508.44M|519.33M
2021-12-25 15:27:34|02650|41187|/equities/third-point-rens|R2000VALUE||USD|Financial|Insurance|United States|BMG8192H1060|43|Siriuspoint Ltd Stock Price Today   SPNT Live Ticker - Investing.com|1.31B|1310000000|8.250|403,892|-10.91%|7.48-11.5|8.16-8.275|8.15|159247976|1.18|3.43|2.56B|2560000000|2.4|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.34|-0.6026|653.7M|46.47M|2021-08-05|Aug 05, 2021|06/2021|0.37|0.2986|562.7M|102.95M|2021-05-10|May 10, 2021|03/2021|1.05|0.5992|366.6M|421.36M|2021-02-23|Feb 23, 2021|12/2020|1.43|2|165.55M|83.81M|2020-11-05|Nov 05, 2020|09/2020|0.73|0.8997|60.78M|41.71M|2020-08-07|Aug 07, 2020|06/2020|1.33|1.2|157.57M|94.14M|2020-05-07|May 07, 2020|03/2020|-1.99|-2.1|204.13M|377.06M|2020-02-27|Feb 27, 2020|12/2019|0.32|0.39|134.23M|69.13M
2021-12-25 15:27:38|02651|31040|/equities/homestreet-inc|R2000VALUE||USD|Financial|Banks|United States|US43785V1026|983|HomeStreet Stock Price Today   HMST Live Ticker - Investing.com|1.03B|1030000000|51.40|143,977|53.3%|32.75-53.83|51.2-51.86|50.88|20085336|1.02|9.75|176.16M|176160000|5.27|1.00|2.00%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.31|1.12|81.78M|82M|2021-07-26|Jul 26, 2021|06/2021|1.37|1.16|86.2M|86.8M|2021-04-26|Apr 26, 2021|03/2021|1.35|1.09|93.35M|89.33M|2021-01-25|Jan 25, 2021|12/2020|1.47|1.07|100.03M|89.15M|2020-10-26|Oct 26, 2020|09/2020|1.23|0.8317|91.84M|86.53M|2020-07-27|Jul 27, 2020|06/2020|0.86|0.31|87.6M|88.1M|2020-04-27|Apr 27, 2020|03/2020|0.34|0.31|78.8M|78.8M|2020-01-27|Jan 27, 2020|12/2019|0.61|0.43|67.9M|67.8M
2021-12-25 15:27:41|02652|16056|/equities/the-first-bancshares|R2000VALUE||USD|Financial|Banks|United States|US3189161033|744|The First Bancshares Stock Price Today   FBMS Live Ticker - Investing.com|810.94M|810940000|38.58|74,654|27.33%|29.55-42.89|37.99-39.04|38.4|21019709|1.15|12.86|106.09M|106090000|3|0.64|1.64%|Jan 26, 2022|2022-01-26||||||||||29|2021-10-25|Oct 25, 2021|09/2021|0.76|0.75|48.83M|48.22M|2021-07-27|Jul 27, 2021|06/2021|0.74|0.728|47.52M|48.28M|2021-04-22|Apr 22, 2021|03/2021|0.79|0.7375|49.36M|49.97M|2021-01-27|Jan 27, 2021|12/2020|0.65|0.5475|49.27M|48.88M|2020-10-26|Oct 26, 2020|09/2020|0.56|0.5225|49.4M|48.27M|2020-07-27|Jul 27, 2020|06/2020|0.52|0.44|47.81M|46.29M|2020-04-30|Apr 30, 2020|03/2020|0.47|0.6|41M|41.26M|2020-01-22|Jan 22, 2020|12/2019|0.72|0.74|40.71M|40.72M
2021-12-25 15:27:44|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US10949T1097|0|Brightspire Capital Inc Stock Price Today   BRSP Live Ticker - Investing.com|1.3B|1300000000|9.750|435,007|27.79%|7.045-10.68|9.72-10.07|9.78|132840445|1.75|-|367.5M|367500000|-1.82|0.72|7.38%|Mar 03, 2022|2022-03-03||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.26|0.2133|85.2M|74.1M|2021-08-04|Aug 04, 2021|06/2021|0.2|0.17|237M|75.2M|2021-05-05|May 05, 2021|03/2021|0.14|0.12|85.6M|85.6M|2021-02-24|Feb 24, 2021|12/2020|0.2|0.15|62.18M|78.1M|2020-11-05|Nov 05, 2020|09/2020|0.24|0.165|66.93M|71.8M|2020-08-06|Aug 06, 2020|06/2020|0.26|0.18|60.3M|79.2M|2020-05-07|May 07, 2020|03/2020|0.09|0.29|89.78M|-61.8M|2020-02-27|Feb 27, 2020|12/2019|0.37|0.3|89.15M|135.3M
2021-12-25 15:27:47|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|BMG7738W1064|14|Ship Finance Stock Price Today   SFL Live Ticker - Investing.com|1.02B|1020000000|8.050|998,349|30.26%|5.91-9.17|8.04-8.24|8.16|126785545|0.95|-|476.24M|476240000|-0.79|0.72|8.28%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.26|0.26|135.45M|132.41M|2021-08-18|Aug 18, 2021|06/2021|0.1793|0.1825|116.76M|116.81M|2021-05-12|May 12, 2021|03/2021|0.2614|0.2451|109.13M|109.12M|2021-02-17|Feb 17, 2021|12/2020|0.135|0.4485|114.91M|114.91M|2020-11-12|Nov 12, 2020|09/2020|0.1493|0.1487|116M|114.73M|2020-08-18|Aug 18, 2020|06/2020|0.1302|0.14|118M|117.86M|2020-05-20|May 20, 2020|03/2020|0.2294|0.24|121.9M|122.47M|2020-02-18|Feb 18, 2020|12/2019|0.25|0.22|120M|120.01M
2021-12-25 15:27:49|02655|41192|/equities/armada-hflr-pr|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US04208T1088|158|Armada Hflr Pr Stock Price Today   AHH Live Ticker - Investing.com|1.24B|1240000000|15.15|301,566|36.24%|10.62-15.64|15.11-15.34|15.22|82138917|0.81|79.64|312.66M|312660000|0.19|0.68|4.49%|Feb 10, 2022|2022-02-10||||||||||30|2021-11-02|Nov 02, 2021|09/2021|0.06|0.05|49.56M|47.55M|2021-08-03|Aug 03, 2021|06/2021|0.07|0.05|47.38M|45.72M|2021-05-04|May 04, 2021|03/2021|0.04|0.11|45.74M|44.76M|2021-02-11|Feb 11, 2021|12/2020|0.02|0.09|44.65M|41.77M|2020-11-05|Nov 05, 2020|09/2020|0.11|0.11|39.64M|39.52M|2020-08-04|Aug 04, 2020|06/2020|0.14|0.11|39.92M|40.37M|2020-04-30|Apr 30, 2020|03/2020|0.11|0.13|42.29M|41.53M|2020-02-06|Feb 06, 2020|12/2019|0.09|0.11|41.83M|42.8M
2021-12-25 15:27:52|02656|21017|/equities/dril-quip-inc|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US2620371045|1347|Dril-Quip Stock Price Today   DRQ Live Ticker - Investing.com|686.49M|686490000|19.40|362,745|-36.68%|18.17-40.62|19.36-19.84|19.5|35385885|1.33|-|332.27M|332270000|-2.14|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.35|-0.1359|83M|83.65M|2021-07-29|Jul 29, 2021|06/2021|-0.53|-0.084|80.8M|87.73M|2021-04-29|Apr 29, 2021|03/2021|-0.47|-0.0531|81.24M|87.35M|2021-02-25|Feb 25, 2021|12/2020|-0.12|-0.0021|87.23M|87.83M|2020-10-29|Oct 29, 2020|09/2020|0.44|-0.0537|91.3M|86.86M|2020-07-30|Jul 30, 2020|06/2020|-0.34|-0.08|90.45M|86.32M|2020-05-06|May 06, 2020|03/2020|-0.1266|0.01|96M|99.88M|2020-02-27|Feb 27, 2020|12/2019|0.23|0.14|108.45M|105.56M
2021-12-25 15:27:55|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE||USD|Industrials|Machinery|United States|US45166V1061|110|You On Demands Stock Price Today   IDEX Live Ticker - Investing.com|637.03M|637030000|1.280|9,603,438|-43.61%|1.25-5.53|1.25-1.351|1.36|497680745|-0.36|-|98.91M|98910000|-0.32|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||30|2021-11-23|Nov 23, 2021|09/2021|-0.11|-0.01|27.05M|32.5M|2021-08-16|Aug 16, 2021|06/2021|-0.02|-0.01|33.22M|31M|2021-05-17|May 17, 2021|03/2021|0.00|-0.03|32.7M|25M|2021-03-31|Mar 31, 2021|12/2020|-0.18|-0.18|11.1M|11.10M|2020-11-09|Nov 09, 2020|09/2020|-0.03|-0.03|10.62M|10.60M|2020-08-10|Aug 10, 2020|06/2020|-0.15|-0.15|4.7M|4.70M|2020-05-11|May 11, 2020|03/2020|-0.08|-0.08|378.0K|0.40M|2020-03-16|Mar 16, 2020|12/2019|-0.82|--|44.6M|--
2021-12-25 15:27:58|02658|41207|/equities/era-group-inc|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US11040G1031|3167|Bristow Group Inc Stock Price Today   VTOL Live Ticker - Investing.com|886.67M|886670000|31.37|85,670|17.93%|24.02-39.72|31.24-31.86|31.42|28264765|1.29|-|1.21B|1210000000|-3.85|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.1|0.38|301.6M|290.8M|2021-11-02|Nov 02, 2021|06/2022|--|0.45|--|297M|2021-08-04|Aug 04, 2021|03/2022|-0.5|0.34|300.6M|286.3M|2021-08-04|Aug 04, 2021|06/2021|-0.5|0.51|300.6M|300.4M|2021-05-27|May 27, 2021|03/2021|-1.48|0.87|293.3M|291.8M|2021-05-26|May 26, 2021|12/2020|-1.84|0.45|293.33M|280.2M|2021-02-03|Feb 03, 2021|09/2020|-1.97|0.54|309.9M|288.3M|2020-11-04|Nov 04, 2020|06/2020|-0.95|-0.17|622.86M|46M
2021-12-25 15:28:01|02659|997801|/equities/propetro-holding-corp|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US74347M1080|1100|ProPetro Holding Corp Stock Price Today   PUMP Live Ticker - Investing.com|873.49M|873490000|8.45|873,745|11.92%|6.39-13.98|8.36-8.53|8.32|103371315|3.1|-|782.79M|782790000|-0.77|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||20|2021-11-02|Nov 02, 2021|09/2021|-0.05|-0.0312|250.1M|226.65M|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.0666|216.89M|202.78M|2021-05-04|May 04, 2021|03/2021|-0.2|-0.1682|161.46M|173.47M|2021-02-23|Feb 23, 2021|12/2020|-0.44|-0.2009|154.34M|152.54M|2020-11-02|Nov 02, 2020|09/2020|-0.29|-0.2655|133.71M|135.8M|2020-08-04|Aug 04, 2020|06/2020|-0.26|-0.2|106.11M|108.92M|2020-06-01|Jun 01, 2020|03/2020|-0.08|0.16|395.07M|393.15M|2020-03-31|Mar 31, 2020|12/2019|0.22|0.28|434.79M|411.54M
2021-12-25 15:28:04|02660|22586|/equities/gannett-co|R2000VALUE||USD|Communication Services|Media|United States|US36472T1097|20800|Gannett Stock Price Today   GCI Live Ticker - Investing.com|769.39M|769390000|5.610|1,274,914|104%|2.71-7.05|5.29-5.66|5.26|137146552|2.61|-|3.26B|3260000000|-1.79|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||26|2021-11-05|Nov 05, 2021|09/2021|0.1624|0.119|800.19M|817.6M|2021-08-06|Aug 06, 2021|06/2021|0.1331|-0.2341|804.28M|791M|2021-05-07|May 07, 2021|03/2021|-1.06|-0.1269|777.08M|791.65M|2021-02-25|Feb 25, 2021|12/2020|0.2416|-0.318|875.45M|857M|2020-11-03|Nov 03, 2020|09/2020|0.197|-0.4348|814.54M|776M|2020-08-06|Aug 06, 2020|06/2020|-2.96|-0.62|767M|744M|2020-05-07|May 07, 2020|03/2020|0.1716|-0.32|948.68M|976M|2020-02-27|Feb 27, 2020|12/2019|1.67|-0.27|699.27M|417.37M
2021-12-25 15:28:07|02661|993271|/equities/international-seaways-inc|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|MHY410531021|764|International Seaways Inc Stock Price Today   INSW Live Ticker - Investing.com|729.3M|729300000|14.70|435,642|-11.18%|13.77-22.38|14.69-15.16|15.12|49612019|0.25|-|234.58M|234580000|-6.77|0.24|1.52%|Mar 10, 2022|2022-03-10||||||||||21|2021-11-09|Nov 09, 2021|09/2021|-0.6304|-0.7921|72.97M|78.76M|2021-08-09|Aug 09, 2021|06/2021|-0.5272|-0.5226|44.72M|46.95M|2021-05-06|May 06, 2021|03/2021|-0.48|-0.6224|45.17M|47.17M|2021-03-12|Mar 12, 2021|12/2020|-0.52|-0.1533|52.95M|61.43M|2020-11-06|Nov 06, 2020|09/2020|0.98|0.6732|94.03M|86.79M|2020-08-07|Aug 07, 2020|06/2020|2.39|2.39|135.29M|142.88M|2020-05-07|May 07, 2020|03/2020|1.49|1.73|119.73M|127.29M|2020-03-03|Mar 03, 2020|12/2019|1.32|1.49|117.6M|124.65M
2021-12-25 15:28:10|02662|101853|/equities/city-office|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US1785871013|20|City Office Stock Price Today   CIO Live Ticker - Investing.com|839.73M|839730000|19.28|341,522|101.88%|9.26-19.43|19.12-19.43|19.26|43554375|1.55|19.19|164.21M|164210000|1|0.80|4.15%|Mar 03, 2022|2022-03-03||||||||||29|2021-11-03|Nov 03, 2021|09/2021|-0.02|0.0085|44.89M|41.14M|2021-08-05|Aug 05, 2021|06/2021|0.00|-0.0306|39.96M|38.82M|2021-05-07|May 07, 2021|03/2021|1.07|0.31|39.52M|39.02M|2021-02-25|Feb 25, 2021|12/2020|-0.03|-0.0415|39.84M|40.28M|2020-11-05|Nov 05, 2020|09/2020|0.02|-0.015|41.26M|39.81M|2020-08-06|Aug 06, 2020|06/2020|-0.03|-0.04|39.62M|39.44M|2020-05-07|May 07, 2020|03/2020|-0.02|-0.02|40.12M|39.72M|2020-02-26|Feb 26, 2020|12/2019|0.02|-0.04|39.06M|40.28M
2021-12-25 15:28:13|02663|17569|/equities/world-acceptance|R2000VALUE||USD|Financial|Consumer Finance|United States|US9814191048|3175|World Acceptance Stock Price Today   WRLD Live Ticker - Investing.com|1.55B|1550000000|254.30|32,695|145.87%|98-265.75|253.27-265.75|259|6083416|1.5|18.73|544.72M|544720000|13.58|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.94|2.56|137.83M|138.11M|2021-07-21|Jul 21, 2021|06/2021|2.44|2|129.66M|122.73M|2021-05-06|May 06, 2021|03/2021|6.96|5.09|146.28M|151.49M|2021-01-22|Jan 22, 2021|12/2020|2.25|0.6925|130.95M|133.43M|2020-10-22|Oct 22, 2020|09/2020|1.96|0.67|124.44M|125.61M|2020-07-30|Jul 30, 2020|06/2020|2.24|-0.08|123.87M|140.67M|2020-05-07|May 07, 2020|03/2020|5.11|3.32|163.05M|163.09M|2020-01-30|Jan 30, 2020|12/2019|0.29|0.48|147.08M|152.64M
2021-12-25 15:28:17|02664|103922|/equities/now-inc|R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US67011P1003|2400|Now Inc Stock Price Today   DNOW Live Ticker - Investing.com|945.28M|945280000|8.550|1,781,403|24.82%|6.83-11.98|8.38-8.61|8.39|110558831|1.94|-|1.52B|1520000000|-0.47|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||30|2021-11-03|Nov 03, 2021|09/2021|0.05|0.0183|439M|422.8M|2021-08-04|Aug 04, 2021|06/2021|0.00|-0.0133|400M|390.23M|2021-05-05|May 05, 2021|03/2021|-0.04|-0.138|361M|340.02M|2021-02-17|Feb 17, 2021|12/2020|-0.25|-0.19|319M|305.49M|2020-11-04|Nov 04, 2020|09/2020|-0.16|-0.2367|326M|317.98M|2020-08-05|Aug 05, 2020|06/2020|-0.16|-0.31|370M|365.31M|2020-05-06|May 06, 2020|03/2020|-0.07|-0.06|604M|623.49M|2020-02-19|Feb 19, 2020|12/2019|-0.05|0.01|639M|677.55M
2021-12-25 15:28:20|02665|16728|/equities/northfield-bancor|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US66611T1088|378|Northfield Stock Price Today   NFBK Live Ticker - Investing.com|811.27M|811270000|16.35|169,474|33.91%|11.98-18.41|16.22-16.69|16.27|49619086|0.72|11.95|92.94M|92940000|1.37|0.52|3.08%|Jan 26, 2022|2022-01-26||||||||||28|2021-10-27|Oct 27, 2021|09/2021|0.33|0.2975|41.05M|40.42M|2021-07-28|Jul 28, 2021|06/2021|0.4|0.3025|43.6M|40.93M|2021-04-28|Apr 28, 2021|03/2021|0.38|0.265|42.81M|38.73M|2021-01-27|Jan 27, 2021|12/2020|0.26|0.2|41.14M|35.48M|2020-10-28|Oct 28, 2020|09/2020|0.17|0.125|35.63M|34.79M|2020-07-22|Jul 22, 2020|06/2020|0.23|0.14|34.47M|32.16M|2020-04-29|Apr 29, 2020|03/2020|0.1|0.17|30.04M|30.65M|2020-01-29|Jan 29, 2020|12/2019|0.21|0.2|32.67M|31.08M
2021-12-25 15:28:24|02666|20491|/equities/triple-s-management-corp|R2000VALUE||USD|Healthcare|Health Care Providers &amp; Services|United States|PR8967491088|3911|Triple-S Management Stock Price Today   GTS Live Ticker - Investing.com|837.66M|837660000|35.60|87,007|67.14%|20.95-36.33|35.57-35.7|35.64|23529807|0.72|10.28|4.12B|4120000000|3.46|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.41|0.89|1.05B|942.08M|2021-08-05|Aug 05, 2021|06/2021|0.44|0.82|1.01B|939.05M|2021-05-06|May 06, 2021|03/2021|0.67|0.76|1.03B|931.83M|2021-02-25|Feb 25, 2021|12/2020|0.18|0.12|969.76M|893.64M|2020-11-06|Nov 06, 2020|09/2020|0.61|0.66|942.91M|888.68M|2020-08-06|Aug 06, 2020|06/2020|1.76|1.26|875.46M|887.58M|2020-05-07|May 07, 2020|03/2020|0.75|0.52|896.44M|897.92M|2020-02-27|Feb 27, 2020|12/2019|0.25|0.23|831.23M|841.84M
2021-12-25 15:28:26|02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE||USD|Financial|Banks|United States|US65406E1029|591|Nicolet Bankshares Inc Stock Price Today   NCBS Live Ticker - Investing.com|1.04B|1040000000|86.95|60,889|27.91%|66.26-87.35|81.28-87.35|83|11953925|0.68|14.52|111.23M|111230000|5.99|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||21|2021-10-19|Oct 19, 2021|09/2021|0.73|1.57|49.18M|52.21M|2021-07-20|Jul 20, 2021|06/2021|1.77|1.63|55.75M|48.17M|2021-04-20|Apr 20, 2021|03/2021|1.75|1.64|50.77M|49.24M|2021-01-19|Jan 19, 2021|12/2020|1.74|1.54|50.9M|48.89M|2020-10-20|Oct 20, 2020|09/2020|1.72|1.4|51.25M|47.29M|2020-07-22|Jul 22, 2020|06/2020|1.28|0.94|48.97M|42.87M|2020-04-21|Apr 21, 2020|03/2020|0.98|1.06|40.85M|42.78M|2020-01-21|Jan 21, 2020|12/2019|1.18|1.2|43.78M|41.53M
2021-12-25 15:28:29|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US87266M1071|0|TPG RE Finance Trust Inc Stock Price Today   TRTX Live Ticker - Investing.com|981.59M|981590000|12.74|243,367|19.29%|9.58-14.4|12.38-12.9|12.56|77047966|1.9|29.57|242.42M|242420000|0.43|0.95|7.46%|Feb 28, 2022|2022-02-28||||||||||19|2021-11-02|Nov 02, 2021|09/2021|0.32|0.2969|37.84M|37.34M|2021-08-03|Aug 03, 2021|06/2021|0.27|0.2694|40.03M|40M|2021-05-04|May 04, 2021|03/2021|0.27|0.2697|42M|36M|2021-02-24|Feb 24, 2021|12/2020|0.1694|0.3261|39.3M|39.04M|2020-11-04|Nov 04, 2020|09/2020|0.436|0.2846|48.49M|32.03M|2020-07-29|Jul 29, 2020|06/2020|0.2049|0.25|44.31M|44.3M|2020-05-11|May 11, 2020|03/2020|-2.22|0.42|43.61M|43.6M|2020-02-19|Feb 19, 2020|12/2019|0.44|0.44|42.19M|42.2M
2021-12-25 15:28:33|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE||USD|Communication Services|Entertainment|United States|CA5359194019|1466|Lions Gate Stock Price Today   LGFa Live Ticker - Investing.com|3.52B|3520000000|16.40|603,173|50.46%|10.59-21.41|15.79-16.43|15.78|224960528|1.58|-|3.5B|3500000000|-0.41|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.15|0.148|887.8M|920.32M|2021-08-05|Aug 05, 2021|06/2021|0.18|0.087|901.2M|903.96M|2021-05-27|May 27, 2021|03/2021|0.00|-0.0549|876.4M|809.2M|2021-02-04|Feb 04, 2021|12/2020|0.21|-0.109|836.4M|773.94M|2020-11-05|Nov 05, 2020|09/2020|-0.08|-0.0389|745M|760.36M|2020-08-06|Aug 06, 2020|06/2020|0.23|0.02|813.7M|775.88M|2020-05-21|May 21, 2020|03/2020|-0.2|-0.08|944.3M|933.46M|2020-02-06|Feb 06, 2020|12/2019|-0.42|-0.03|998.5M|920.75M
2021-12-25 15:28:36|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|MHY7542C1306|25|Scorpio Tankers Stock Price Today   STNG Live Ticker - Investing.com|722.41M|722410000|13.24|910,570|15.23%|11.09-24.67|12.92-13.55|13.43|54562743|0.83|-|531.11M|531110000|-4.86|0.40|3.42%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-1.39|-1.27|118.61M|123.11M|2021-08-05|Aug 05, 2021|06/2021|-0.94|-0.9158|137.83M|145.76M|2021-05-07|May 07, 2021|03/2021|-1.05|-1.14|132.78M|134.34M|2021-02-18|Feb 18, 2021|12/2020|-1.04|-1.05|138M|142.49M|2020-11-05|Nov 05, 2020|09/2020|-0.37|-0.4191|176.66M|180.34M|2020-08-06|Aug 06, 2020|06/2020|2.4|2.27|343.33M|354.16M|2020-05-06|May 06, 2020|03/2020|0.82|0.49|249.95M|238.63M|2020-02-19|Feb 19, 2020|12/2019|0.23|0.51|219.14M|231.13M
2021-12-25 15:28:38|02671|16915|/equities/photronics|R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US7194051022|1728|Photronics Stock Price Today   PLAB Live Ticker - Investing.com|1.13B|1130000000|18.51|469,454|67.82%|10.81-18.57|17.8-18.57|17.82|60900453|0.94|20.60|663.76M|663760000|0.9|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||32|2021-12-08|Dec 08, 2021|10/2021|0.33|0.25|181.29M|175M|2021-08-25|Aug 25, 2021|07/2021|0.28|0.22|170.64M|168.33M|2021-05-26|May 26, 2021|04/2021|0.17|0.17|159.76M|158.27M|2021-02-24|Feb 24, 2021|01/2021|0.13|0.11|152.07M|150.03M|2020-12-09|Dec 09, 2020|10/2020|0.1|0.1533|149.29M|153.87M|2020-08-27|Aug 27, 2020|07/2020|0.17|0.15|157.9M|150.9M|2020-05-27|May 27, 2020|04/2020|0.1|0.12|142.77M|147.63M|2020-03-04|Mar 04, 2020|01/2020|0.16|0.16|159.74M|150.5M
2021-12-25 15:28:41|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US38341P1021|196|Gossamer Bio Inc Stock Price Today   GOSS Live Ticker - Investing.com|854.88M|854880000|11.640|556,354|16.17%|7.04-14.3|11.06-11.66|11.11|73443022|-|-|-|-|-3.26|N/A|N/A|Mar 25, 2022|2022-03-25||||||||||18|2021-11-08|Nov 08, 2021|09/2021|-0.8|-0.785|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.8|-0.758|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.78|-0.756|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.88|-0.79|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-0.8|-0.8533|0.00|0.00|2020-08-11|Aug 11, 2020|06/2020|-1|-0.86|0.00|--|2020-05-12|May 12, 2020|03/2020|-0.87|-0.79|0.00|--|2020-03-24|Mar 24, 2020|12/2019|-0.89|-0.86|0.00|--
2021-12-25 15:28:44|02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE||USD|Financial|Banks|United States|US01748H1077|598|Allegiance Bancshares Inc Stock Price Today   ABTX Live Ticker - Investing.com|848.9M|848900000|41.92|71,634|23.88%|32.45-45.91|41.82-42.24|41.69|20250559|0.99|11.27|131.09M|131090000|3.72|0.48|1.18%|Jan 25, 2022|2022-01-25||||||||||24|2021-10-28|Oct 28, 2021|09/2021|0.93|1|60.27M|60.53M|2021-07-29|Jul 29, 2021|06/2021|1.12|0.898|58.87M|57.57M|2021-04-29|Apr 29, 2021|03/2021|0.9451|0.826|57.43M|58.17M|2021-01-28|Jan 28, 2021|12/2020|0.77|0.712|56.92M|55.9M|2020-10-29|Oct 29, 2020|09/2020|0.79|0.506|53.76M|54.53M|2020-07-30|Jul 30, 2020|06/2020|0.48|0.24|52.41M|50.05M|2020-04-30|Apr 30, 2020|03/2020|0.17|0.35|47.75M|46.28M|2020-01-29|Jan 29, 2020|12/2019|0.67|0.6|47.93M|46.92M
2021-12-25 15:28:47|02674|20908|/equities/acco-brands-corp|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US00081T1088|6100|Acco Brands Stock Price Today   ACCO Live Ticker - Investing.com|770.63M|770630000|8.050|480,260|-5.63%|7.58-9.77|8.03-8.17|8.02|95730863|2.12|10.01|1.92B|1920000000|0.8|0.30|3.60%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.33|0.2916|526.7M|531.45M|2021-07-28|Jul 28, 2021|06/2021|0.43|0.2284|517.8M|474.16M|2021-04-27|Apr 27, 2021|03/2021|0.1|0.0176|410.5M|390.32M|2021-02-16|Feb 16, 2021|12/2020|0.32|0.281|460.1M|445.81M|2020-10-27|Oct 27, 2020|09/2020|0.19|0.1537|444.1M|410.32M|2020-07-28|Jul 28, 2020|06/2020|0.12|--|366.9M|351.87M|2020-05-04|May 04, 2020|03/2020|0.07|0.09|384.1M|395.58M|2020-02-11|Feb 11, 2020|12/2019|0.46|0.42|537.4M|533.91M
2021-12-25 15:28:51|02675|16843|/equities/orasure-tech|R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US68554V1089|570|OraSure Stock Price Today   OSUR Live Ticker - Investing.com|666.36M|666360000|9.250|851,113|-20.26%|8.25-15.9|9.09-9.41|9.51|72038439|-0.34|-|232.96M|232960000|-0.15|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.21|-0.0387|53.92M|47.48M|2021-08-03|Aug 03, 2021|06/2021|-0.02|0.0523|57.61M|56.74M|2021-05-05|May 05, 2021|03/2021|0.05|0.0442|58.58M|57M|2021-03-01|Mar 01, 2021|12/2020|0.03|0.0722|62.86M|57.08M|2020-11-04|Nov 04, 2020|09/2020|0.01|-0.0609|48.01M|41.65M|2020-08-05|Aug 05, 2020|06/2020|-0.16|-0.1|29.26M|32.82M|2020-05-06|May 06, 2020|03/2020|-0.12|-0.06|31.6M|29.48M|2020-02-19|Feb 19, 2020|12/2019|0.04|0.07|49.67M|47.03M
2021-12-25 15:28:54|02676|16305|/equities/heartland-express|R2000VALUE||USD|Industrials|Road &amp; Rail|United States|US4223471040|3780|Heartland Express Stock Price Today   HTLD Live Ticker - Investing.com|1.31B|1310000000|16.58|316,678|-8.95%|15.71-20.24|16.25-16.71|16.5|78904751|0.5|17.32|614.93M|614930000|0.96|0.08|0.47%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-14|Oct 14, 2021|09/2021|0.31|0.2958|152.61M|159.41M|2021-07-19|Jul 19, 2021|06/2021|0.26|0.2597|154.13M|164.5M|2021-04-21|Apr 21, 2021|03/2021|0.17|0.1846|152.4M|159.3M|2021-01-19|Jan 19, 2021|12/2020|0.22|0.2169|155.79M|162.43M|2020-10-16|Oct 16, 2020|09/2020|0.25|0.2521|162.28M|169.28M|2020-07-16|Jul 16, 2020|06/2020|0.24|0.14|160.87M|150.62M|2020-04-21|Apr 21, 2020|03/2020|0.16|0.13|166.32M|162.37M|2020-01-23|Jan 23, 2020|12/2019|0.16|0.23|167.23M|168.77M
2021-12-25 15:28:58|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE||USD|Financial|Insurance|United States|US0231398845|125|Ambac Stock Price Today   AMBC Live Ticker - Investing.com|716.33M|716330000|15.47|484,757|-7.37%|13.09-18.63|15.2-15.59|15.18|46304139|1.44|-|277M|277000000|-0.48|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.53|-0.445|11M|9M|2021-08-05|Aug 05, 2021|06/2021|-0.3|-0.53|11M|10M|2021-05-10|May 10, 2021|03/2021|0.59|-0.535|14M|11.5M|2021-03-01|Mar 01, 2021|12/2020|0.08|-0.685|18M|12M|2020-11-09|Nov 09, 2020|09/2020|-2.01|-0.64|15M|12M|2020-08-06|Aug 06, 2020|06/2020|-0.52|-0.71|11M|12M|2020-05-11|May 11, 2020|03/2020|-5.75|-0.53|10M|15.86M|2020-03-02|Mar 02, 2020|12/2019|-1.91|-0.39|20M|13.75M
2021-12-25 15:29:02|02678|15840|/equities/community-trust-bancorp|R2000VALUE||USD|Financial|Banks|United States|US2041491083|998|Community Trust Stock Price Today   CTBI Live Ticker - Investing.com|771.71M|771710000|43.25|40,594|16.67%|36.02-47.53|43.08-43.81|43.02|17843081|0.84|9.10|119.52M|119520000|4.75|1.60|3.68%|Jan 19, 2022|2022-01-19||||||||||30|2021-10-20|Oct 20, 2021|09/2021|1.19|1.16|56.4M|55.4M|2021-07-21|Jul 21, 2021|06/2021|1.34|1.11|55.53M|54.85M|2021-04-21|Apr 21, 2021|03/2021|1.33|1|55.82M|54.15M|2021-01-20|Jan 20, 2021|12/2020|0.89|0.92|53.85M|51.65M|2020-10-21|Oct 21, 2020|09/2020|0.98|0.595|52.59M|52.45M|2020-07-15|Jul 15, 2020|06/2020|1.11|0.38|51.34M|48.55M|2020-04-22|Apr 22, 2020|03/2020|0.37|0.59|47.77M|48.2M|2020-01-22|Jan 22, 2020|12/2019|0.895|0.89|49.73M|48.85M
2021-12-25 15:29:06|02679|16248|/equities/hci|R2000VALUE||USD|Financial|Insurance|United States|US40416E1038|436|HCI Stock Price Today   HCI Live Ticker - Investing.com|897.14M|897140000|87.52|90,184|69.02%|51.61-139.8|84.84-87.97|85.83|10250656|0.72|128.65|460.78M|460780000|0.68|1.60|1.44%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.64|-0.0776|99.22M|95.39M|2021-08-05|Aug 05, 2021|06/2021|0.11|0.1732|101.5M|95.77M|2021-05-06|May 06, 2021|03/2021|0.77|0.6068|94.87M|80.68M|2021-03-11|Mar 11, 2021|12/2020|0.22|0.055|70.31M|68.99M|2020-11-05|Nov 05, 2020|09/2020|1.6|-1.6|104.03M|101.43M|2020-08-06|Aug 06, 2020|06/2020|0.86|0.46|80.72M|68.32M|2020-05-07|May 07, 2020|03/2020|0.54|0.77|55.38M|65.02M|2020-03-05|Mar 05, 2020|12/2019|0.76|0.85|63.23M|59.32M
2021-12-25 15:29:09|02680|39136|/equities/aarons|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US00258W1080|9400|Aarons Stock Price Today   AAN Live Ticker - Investing.com|771.34M|771340000|24.50|239,688|46.01%|16.2-37.49|24.49-24.85|24.53|31483247|-|8.71|1.83B|1830000000|2.81|0.40|1.70%|Feb 22, 2022|2022-02-22||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.83|0.5975|452.15M|432.52M|2021-07-27|Jul 27, 2021|06/2021|1.05|0.6756|467.5M|446.27M|2021-04-27|Apr 27, 2021|03/2021|1.24|0.565|481.05M|430.58M|2021-02-23|Feb 23, 2021|12/2020|0.79|0.7644|430.17M|432.29M|2020-12-02|Dec 02, 2020|09/2020|1.13|1.4|441M|440.99M|2020-07-29|Jul 29, 2020|06/2020|1.18|0.82|1.03B|982.57M|2020-05-07|May 07, 2020|03/2020|0.85|0.78|1.1B|1.05B|2020-02-20|Feb 20, 2020|12/2019|1.15|1.06|1B|1.01B
2021-12-25 15:29:12|02681|8162|/equities/mbia-inc|R2000VALUE||USD|Financial|Insurance|United States|US55262C1009|89|Mbia Stock Price Today   MBI Live Ticker - Investing.com|676.81M|676810000|12.44|381,365|78.99%|5.96-16.41|12.06-12.49|12.24|54406254|0.99|-|235M|235000000|-7.52|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-1.54|-0.425|29M|12.3M|2021-08-04|Aug 04, 2021|06/2021|0.76|-0.47|14M|12.5M|2021-05-10|May 10, 2021|03/2021|-2.36|-0.45|20M|12M|2021-03-01|Mar 01, 2021|12/2020|-0.74|-0.4067|18M|12.95M|2020-11-09|Nov 09, 2020|09/2020|-0.34|-0.305|16M|12M|2020-08-05|Aug 05, 2020|06/2020|-1.15|-0.34|19M|14.2M|2020-05-11|May 11, 2020|03/2020|-0.65|-0.21|20M|18.15M|2020-02-27|Feb 27, 2020|12/2019|-1.25|-0.23|20M|19.8M
2021-12-25 15:29:15|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US38741L1070|0|Granite Point Mortgage Trust Inc Stock Price Today   GPMT Live Ticker - Investing.com|650.85M|650850000|12.10|333,644|18.98%|9.05-15.91|11.89-12.15|11.98|53789465|1.51|8.77|206.75M|206750000|1.38|1.00|8.26%|Feb 09, 2022|2022-02-09||||||||||19|2021-11-08|Nov 08, 2021|09/2021|0.09|0.1043|22.1M|22.85M|2021-08-09|Aug 09, 2021|06/2021|0.29|0.3201|22.78M|26.15M|2021-05-06|May 06, 2021|03/2021|0.38|0.2807|27.77M|25.56M|2021-03-04|Mar 04, 2021|12/2020|0.33|0.2734|27.38M|27.05M|2020-11-09|Nov 09, 2020|09/2020|0.27|0.1778|33.83M|40.78M|2020-08-10|Aug 10, 2020|06/2020|0.25|0.26|34.38M|39.17M|2020-05-11|May 11, 2020|03/2020|0.32|0.35|29.19M|3.65M|2020-03-02|Mar 02, 2020|12/2019|0.34|0.37|28.52M|47.1M
2021-12-25 15:29:18|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US7296401026|34|Plymouth Industrial REIT Inc Stock Price Today   PLYM Live Ticker - Investing.com|1.06B|1060000000|30.19|315,631|103.44%|13.96-30.92|29.96-30.92|30.34|35112973|1.27|-|130.7M|130700000|-0.95|0.84|2.78%|Mar 11, 2022|2022-03-11||||||||||19|2021-11-05|Nov 05, 2021|09/2021|-0.22|-0.16|35.96M|34.31M|2021-08-06|Aug 06, 2021|06/2021|-0.25|-0.19|32.86M|32.77M|2021-05-07|May 07, 2021|03/2021|-0.24|-0.2267|31.92M|30.5M|2021-02-26|Feb 26, 2021|12/2020|-0.24|-0.24|29.97M|27.26M|2020-11-06|Nov 06, 2020|09/2020|-0.36|-0.34|27.52M|25.57M|2020-08-06|Aug 06, 2020|06/2020|-0.49|-0.48|26.14M|24.57M|2020-05-08|May 08, 2020|03/2020|-0.53|-0.43|26.23M|20.07M|2020-02-27|Feb 27, 2020|12/2019|-0.44|-0.38|22.48M|20.32M
2021-12-25 15:29:20|02684|100226|/equities/cara-therapeutic|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US1407551092|84|Cara Therapeutic Stock Price Today   CARA Live Ticker - Investing.com|676.79M|676790000|12.66|674,092|-19.36%|11.26-29.61|12.18-12.73|12.27|53458679|1.07|28.87|134.3M|134300000|0.44|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||29|2021-11-08|Nov 08, 2021|09/2021|-0.02|-0.3863|20.27M|15.59M|2021-08-09|Aug 09, 2021|06/2021|-0.61|-0.5483|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.47|-0.5733|1.94M|3.03M|2021-02-25|Feb 25, 2021|12/2020|1.59|0.3643|112.09M|5.98M|2020-11-09|Nov 09, 2020|09/2020|-0.35|-0.5971|9.27M|4.73M|2020-08-10|Aug 10, 2020|06/2020|-0.54|-0.67|5.63M|5.01M|2020-05-11|May 11, 2020|03/2020|-0.62|-0.6|8.09M|4.71M|2020-02-27|Feb 27, 2020|12/2019|-0.61|-0.66|4.51M|5.39M
2021-12-25 15:29:24|02685|16088|/equities/flushing-financial|R2000VALUE||USD|Financial|Banks|United States|US3438731057|520|Flushing Stock Price Today   FFIC Live Ticker - Investing.com|740.12M|740120000|24.16|112,173|47.14%|15.94-25.22|24.14-24.45|24.16|30633954|0.82|11.35|142.35M|142350000|2.13|0.84|3.46%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-26|Oct 26, 2021|09/2021|0.88|0.645|64.23M|63.87M|2021-07-27|Jul 27, 2021|06/2021|0.73|0.65|57.83M|64.4M|2021-04-27|Apr 27, 2021|03/2021|0.54|0.47|67.2M|61.27M|2021-01-28|Jan 28, 2021|12/2020|0.58|0.4167|54.55M|55.26M|2020-10-27|Oct 27, 2020|09/2020|0.56|0.38|51.28M|52.12M|2020-07-21|Jul 21, 2020|06/2020|0.36|0.24|62.45M|44.75M|2020-04-28|Apr 28, 2020|03/2020|0.19|0.2|37.96M|44.15M|2020-01-30|Jan 30, 2020|12/2019|0.41|0.42|46.22M|43.45M
2021-12-25 15:29:28|02686|21041|/equities/rite-aid-corp|R2000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US7677548726|50000|Rite Aid Stock Price Today   RAD Live Ticker - Investing.com|756.59M|756590000|13.96|1,982,248|-21.48%|11.5-32.48|13.76-14.51|13.85|54197263|0.88|-|24.42B|24420000000|-3.11|N/A|N/A|Apr 14, 2022|2022-04-14||||||||||34|2021-12-21|Dec 21, 2021|11/2021|0.15|-0.1799|6.23B|6.32B|2021-09-23|Sep 23, 2021|08/2021|-0.41|-0.4802|6.11B|6.21B|2021-06-24|Jun 24, 2021|05/2021|0.38|0.2798|6.16B|6.2B|2021-04-15|Apr 15, 2021|02/2021|-0.78|-1.14|5.92B|5.84B|2020-12-17|Dec 17, 2020|11/2020|0.4|0.0084|6.12B|5.84B|2020-09-24|Sep 24, 2020|08/2020|0.25|0.0072|5.98B|5.75B|2020-06-25|Jun 25, 2020|05/2020|-0.04|-0.38|6.03B|5.61B|2020-04-16|Apr 16, 2020|02/2020|-0.37|-0.15|5.73B|5.59B
2021-12-25 15:29:32|02687|7996|/equities/manitowoc-co.|R2000VALUE||USD|Industrials|Machinery|United States|US5635714059|4200|Manitowoc Stock Price Today   MTW Live Ticker - Investing.com|650.72M|650720000|18.57|238,022|39.52%|12.61-28.32|18.33-18.7|18.15|35041379|2.25|40.36|1.65B|1650000000|0.46|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.06|0.1069|404.5M|456.57M|2021-08-05|Aug 05, 2021|06/2021|0.6|0.0938|463.6M|378.99M|2021-05-05|May 05, 2021|03/2021|-0.09|0.0001|354.3M|341.6M|2021-02-09|Feb 09, 2021|12/2020|0.19|0.0894|430.3M|435.72M|2020-11-04|Nov 04, 2020|09/2020|0.1|-0.2931|355.6M|312.59M|2020-08-05|Aug 05, 2020|06/2020|-0.47|-0.58|328.3M|279.8M|2020-05-07|May 07, 2020|03/2020|-0.18|-0.08|329.2M|357.69M|2020-02-06|Feb 06, 2020|12/2019|0.35|0.29|463.4M|493.27M
2021-12-25 15:29:35|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE||USD|Financial|Banks|United States|US41165Y1001|633|HarborOne Bancorp Inc Stock Price Today   HONE Live Ticker - Investing.com|739.02M|739020000|14.84|147,527|37.41%|10.43-15.42|14.7-14.97|14.87|49798890|0.8|12.31|115.41M|115410000|1.21|0.20|1.35%|Jan 31, 2022|2022-01-31||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.24|0.2333|54.81M|55.84M|2021-07-27|Jul 27, 2021|06/2021|0.27|0.3367|54.23M|57.89M|2021-04-27|Apr 27, 2021|03/2021|0.37|0.3|69.86M|69.9M|2021-01-28|Jan 28, 2021|12/2020|0.33|0.2175|69.93M|68.02M|2020-10-27|Oct 27, 2020|09/2020|0.22|0.1725|75.63M|59.96M|2020-07-23|Jul 23, 2020|06/2020|0.19|0.05|68.09M|44.75M|2020-04-27|Apr 27, 2020|03/2020|0.09|0.08|45.57M|26.52M|2020-01-27|Jan 27, 2020|12/2019|0.08|0.09|46.47M|28.17M
2021-12-25 15:29:38|02689|102896|/equities/first-midil|R2000VALUE||USD|Financial|Banks|United States|US3208661062|960|First Mid Illinois Bancshares Inc Stock Price Today   FMBH Live Ticker - Investing.com|770.39M|770390000|42.59|25,663|27.32%|31.77-45.84|41.49-42.79|42.36|18088455|0.91|15.60|130.53M|130530000|2.73|0.85|2.01%|Jan 27, 2022|2022-01-27||||||||||24|2021-10-28|Oct 28, 2021|09/2021|1.01|0.905|62.51M|61.51M|2021-07-29|Jul 29, 2021|06/2021|0.68|0.728|61.03M|57.15M|2021-04-28|Apr 28, 2021|03/2021|0.24|0.4167|54.51M|54.69M|2021-01-28|Jan 28, 2021|12/2020|0.81|0.7217|48.99M|48.27M|2020-10-29|Oct 29, 2020|09/2020|0.69|0.656|46.1M|46.4M|2020-07-30|Jul 30, 2020|06/2020|0.6|0.45|45.47M|44.11M|2020-04-30|Apr 30, 2020|03/2020|0.6|0.63|46.38M|46.27M|2020-01-23|Jan 23, 2020|12/2019|0.72|0.69|45.86M|44.27M
2021-12-25 15:29:43|02690|15684|/equities/career-education|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US71363P1066|3625|Career Stock Price Today   PRDO Live Ticker - Investing.com|813.22M|813220000|11.60|528,907|-11.45%|9.65-14.05|11.47-11.65|11.51|70105521|1.15|7.39|704.34M|704340000|1.57|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.39|0.38|174M|170.99M|2021-08-05|Aug 05, 2021|06/2021|0.37|0.395|175.54M|178.33M|2021-05-06|May 06, 2021|03/2021|0.43|0.42|183.64M|180.58M|2021-02-24|Feb 24, 2021|12/2020|0.38|0.34|171.16M|171.56M|2020-11-05|Nov 05, 2020|09/2020|0.56|0.34|169.13M|173.4M|2020-08-06|Aug 06, 2020|06/2020|0.4|0.37|176.04M|173.57M|2020-05-07|May 07, 2020|03/2020|0.41|0.38|170.99M|161.63M|2020-02-19|Feb 19, 2020|12/2019|0.38|0.28|158.45M|149.73M
2021-12-25 15:29:47|02691|16900|/equities/preferred-bank|R2000VALUE||USD|Financial|Banks|United States|US7403674044|266|Preferred Bank Stock Price Today   PFBC Live Ticker - Investing.com|1.02B|1020000000|69.66|76,270|43.24%|47.84-72.58|69.02-70.12|68.3|14677415|1.39|11.59|108.51M|108510000|6.01|1.72|2.47%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.76|1.62|50.54M|50.16M|2021-07-20|Jul 20, 2021|06/2021|1.44|1.48|45.01M|48.77M|2021-04-20|Apr 20, 2021|03/2021|1.42|1.36|46.69M|47.34M|2021-01-25|Jan 25, 2021|12/2020|1.4|1.18|47.42M|46.4M|2020-10-19|Oct 19, 2020|09/2020|1.15|1.05|45.72M|45.25M|2020-07-21|Jul 21, 2020|06/2020|1.03|0.98|43.61M|43.3M|2020-04-22|Apr 22, 2020|03/2020|1.08|1.02|43.46M|41.52M|2020-01-22|Jan 22, 2020|12/2019|1.31|1.25|42.29M|42.65M
2021-12-25 15:29:51|02692|15627|/equities/camden-national|R2000VALUE||USD|Financial|Banks|United States|US1330341082|609|Camden Stock Price Today   CAC Live Ticker - Investing.com|715.74M|715740000|48.20|33,887|36.47%|34.78-50.94|47.99-48.67|48|14849347|0.91|10.23|96.07M|96070000|4.71|1.60|3.32%|Feb 01, 2022|2022-02-01||||||||||31|2021-10-26|Oct 26, 2021|09/2021|0.9791|1.01|45.85M|44.96M|2021-07-27|Jul 27, 2021|06/2021|1.21|1.11|44.85M|46.71M|2021-04-27|Apr 27, 2021|03/2021|1.32|1.01|47.58M|45.73M|2021-01-26|Jan 26, 2021|12/2020|1.23|0.895|49.79M|44.79M|2020-10-27|Oct 27, 2020|09/2020|1.12|0.81|47.18M|45.9M|2020-07-28|Jul 28, 2020|06/2020|0.739|0.73|46.6M|44.04M|2020-04-28|Apr 28, 2020|03/2020|0.8988|0.69|43.23M|41.13M|2020-01-28|Jan 28, 2020|12/2019|0.9989|0.89|44.19M|42.11M
2021-12-25 15:29:54|02693|20695|/equities/koppers-holdings-inc|R2000VALUE||USD|Materials|Chemicals|United States|US50060P1066|2061|Koppers Stock Price Today   KOP Live Ticker - Investing.com|661.99M|661990000|31.07|100,629|5.5%|27.91-39.44|30.91-31.33|30.69|21306315|2.02|8.34|1.67B|1670000000|3.72|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.01|1.23|424.8M|445.97M|2021-08-06|Aug 06, 2021|06/2021|1.41|1.36|441M|462.23M|2021-05-07|May 07, 2021|03/2021|1.02|0.596|407.5M|409.18M|2021-02-24|Feb 24, 2021|12/2020|0.75|0.706|393.1M|393.1M|2020-10-26|Oct 26, 2020|09/2020|1.64|1.29|437.5M|425.77M|2020-08-06|Aug 06, 2020|06/2020|1.27|1.27|436.6M|436.6M|2020-04-27|Apr 27, 2020|03/2020|0.47|0.56|401.9M|418.43M|2020-02-18|Feb 18, 2020|12/2019|0.29|0.46|393.2M|416.67M
2021-12-25 15:29:57|02694|8284|/equities/nabors-inds|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|BMG6359F1370|10000|Nabors Stock Price Today   NBR Live Ticker - Investing.com|714.83M|714830000|86.74|136,407|48.65%|54.83-133.61|86.56-89.33|88.26|8241094|3.43|-|1.92B|1920000000|-78.99|0.75|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-26|Oct 26, 2021|09/2021|-15.79|-12.82|524.17M|504.1M|2021-07-27|Jul 27, 2021|06/2021|-26.59|-16.47|489.33M|472.86M|2021-04-28|Apr 28, 2021|03/2021|-20.16|-21.42|460.51M|450M|2021-02-23|Feb 23, 2021|12/2020|-16.46|-20.99|443.4M|418.59M|2020-11-03|Nov 03, 2020|09/2020|-23.42|-23.83|438.35M|444.19M|2020-07-28|Jul 28, 2020|06/2020|-22.13|-25.02|533.93M|524.59M|2020-05-05|May 05, 2020|03/2020|-56.72|-14.3|718.36M|704.02M|2020-02-20|Feb 20, 2020|12/2019|-12|-0.27|714.26M|746.4M
2021-12-25 15:30:00|02695|15907|/equities/digi--international|R2000VALUE||USD|Information Technology|Communications Equipment|United States|US2537981027|659|Digi Stock Price Today   DGII Live Ticker - Investing.com|861.71M|861710000|24.83|121,625|26.04%|16.33-25.63|24.63-24.98|24.61|34704250|1.5|82.87|308.64M|308640000|0.3|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.13|0.0825|79.11M|77.2M|2021-08-04|Aug 04, 2021|06/2021|0.09|0.076|79.08M|77.16M|2021-05-05|May 05, 2021|03/2021|0.09|0.0833|77.3M|74.01M|2021-02-03|Feb 03, 2021|12/2020|-0.01|0.0617|73.15M|70.16M|2020-11-12|Nov 12, 2020|09/2020|0.15|0.0871|73.17M|72.04M|2020-08-06|Aug 06, 2020|06/2020|0.06|0.03|70.34M|69.26M|2020-05-07|May 07, 2020|03/2020|0.07|0.07|73.45M|74.06M|2020-01-30|Jan 30, 2020|12/2019|0.01|0.01|62.32M|60.67M
2021-12-25 15:30:03|02696|16301|/equities/heritage-commerce|R2000VALUE||USD|Financial|Banks|United States|US4269271098|325|Heritage Commerce Stock Price Today   HTBK Live Ticker - Investing.com|705.76M|705760000|11.71|150,556|32.32%|8.55-12.65|11.6-11.77|11.54|60270034|1.16|15.63|81.12M|81120000|0.75|0.52|4.72%|Jan 27, 2022|2022-01-27||||||||||30|2021-10-28|Oct 28, 2021|09/2021|0.23|0.21|40.59M|39.68M|2021-07-22|Jul 22, 2021|06/2021|0.15|0.178|37.05M|37.73M|2021-04-22|Apr 22, 2021|03/2021|0.19|0.18|37.26M|36.92M|2021-01-28|Jan 28, 2021|12/2020|0.19|0.182|36.26M|37.06M|2020-10-22|Oct 22, 2020|09/2020|0.19|0.168|36.76M|38.49M|2020-07-23|Jul 23, 2020|06/2020|0.18|0.12|37.02M|38.86M|2020-04-23|Apr 23, 2020|03/2020|0.03|0.13|41.77M|40.42M|2020-01-24|Jan 24, 2020|12/2019|0.1|0.17|41.62M|41.68M
2021-12-25 15:30:06|02697|21162|/equities/glatfelter|R2000VALUE||USD|Materials|Paper &amp; Forest Products|United States|US3773201062|3300|Glatfelter Stock Price Today   GLT Live Ticker - Investing.com|756.04M|756040000|16.98|159,838|0.83%|13.34-19.48|16.89-17.04|16.88|44525089|1.44|28.96|985.51M|985510000|0.59|0.56|3.30%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.21|0.2|279.65M|270M|2021-08-03|Aug 03, 2021|06/2021|0.18|0.14|244.91M|242M|2021-05-04|May 04, 2021|03/2021|0.19|0.18|225.67M|224M|2021-02-04|Feb 04, 2021|12/2020|0.22|0.16|235.28M|229M|2020-11-09|Nov 09, 2020|09/2020|0.16|0.16|233.47M|225.16M|2020-08-04|Aug 04, 2020|06/2020|0.22|0.17|216.18M|201.67M|2020-05-05|May 05, 2020|03/2020|0.24|0.18|231.56M|234.06M|2020-02-06|Feb 06, 2020|12/2019|0.17|0.16|230.97M|227.16M
2021-12-25 15:30:10|02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US90346E1038|1613|US Silica Stock Price Today   SLCA Live Ticker - Investing.com|718.12M|718120000|9.63|908,242|35.06%|6.69-15.38|9.53-9.79|9.67|74571246|3.23|-|1.05B|1050000000|-0.45|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-29|Oct 29, 2021|09/2021|-0.22|-0.2313|267.3M|271.75M|2021-07-29|Jul 29, 2021|06/2021|-0.12|-0.1475|317.3M|269.2M|2021-04-30|Apr 30, 2021|03/2021|-0.27|-0.28|234.42M|219.6M|2021-02-26|Feb 26, 2021|12/2020|-0.26|-0.3413|227.28M|189.73M|2020-10-29|Oct 29, 2020|09/2020|-0.15|-0.3435|176.47M|178.03M|2020-07-31|Jul 31, 2020|06/2020|-0.09|-0.53|172.54M|142.08M|2020-05-01|May 01, 2020|03/2020|-0.03|-0.42|269.6M|320.93M|2020-02-25|Feb 25, 2020|12/2019|-0.53|-0.55|339.06M|291.82M
2021-12-25 15:30:13|02699|21015|/equities/costamare-inc|R2000VALUE||USD|Industrials|Marine|United States|MHY1771G1026|1704|Costamare Stock Price Today   CMRE Live Ticker - Investing.com|1.51B|1510000000|12.20|648,880|55.61%|7.68-16.72|12.15-12.36|12.19|123570035|1.43|5.55|628.86M|628860000|2.2|0.46|3.89%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.66|0.6556|209.23M|222.7M|2021-07-28|Jul 28, 2021|06/2021|0.47|0.4252|167.6M|162.77M|2021-06-01|Jun 01, 2021|03/2021|0.31|0.2809|127.7M|122.33M|2021-02-01|Feb 01, 2021|12/2020|0.27|0.2379|124.4M|121.63M|2020-10-27|Oct 27, 2020|09/2020|0.22|0.2074|116.17M|115.14M|2020-07-27|Jul 27, 2020|06/2020|0.26|0.21|118.94M|118.05M|2020-04-29|Apr 29, 2020|03/2020|0.27|0.24|118M|123.8M|2020-01-28|Jan 28, 2020|12/2019|0.32|0.28|128.52M|123.17M
2021-12-25 15:30:16|02700|20620|/equities/clearwater-paper-corp|R2000VALUE||USD|Materials|Paper &amp; Forest Products|United States|US18538R1032|3340|Clearwater Paper Stock Price Today   CLW Live Ticker - Investing.com|601.82M|601820000|36.06|139,229|-3.87%|27.3-45.81|35.59-36.68|36.15|16689336|1.18|-|1.74B|1740000000|-1.34|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.55|0.4867|450.5M|432M|2021-08-04|Aug 04, 2021|06/2021|-1.07|-1.48|406.4M|420.67M|2021-05-05|May 05, 2021|03/2021|0.69|0.8733|425.9M|435.33M|2021-02-25|Feb 25, 2021|12/2020|1.45|1.53|452.8M|456M|2020-11-03|Nov 03, 2020|09/2020|1.59|1.38|457.4M|461.62M|2020-08-04|Aug 04, 2020|06/2020|1.67|1.44|480.5M|477.27M|2020-05-05|May 05, 2020|03/2020|0.57|-0.01|477.9M|443.84M|2020-02-26|Feb 26, 2020|12/2019|0.37|0.16|435.5M|434.47M
2021-12-25 15:30:19|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US48251K1007|0|KKR Real Estate Finance Trust Inc Stock Price Today   KREF Live Ticker - Investing.com|1.3B|1300000000|21.26|447,674|15.54%|17.1-23.41|21.11-21.45|21.26|61370732|0.75|9.96|276.48M|276480000|2.14|1.72|8.09%|Feb 23, 2022|2022-02-23||||||||||20|2021-10-25|Oct 25, 2021|09/2021|0.62|0.4721|47.78M|41.41M|2021-07-26|Jul 26, 2021|06/2021|0.54|0.4889|41.55M|41.09M|2021-04-26|Apr 26, 2021|03/2021|0.55|0.5103|38.54M|33.33M|2021-02-16|Feb 16, 2021|12/2020|0.48|0.4836|35.62M|34.67M|2020-10-26|Oct 26, 2020|09/2020|0.58|0.4373|39.93M|31.06M|2020-08-03|Aug 03, 2020|06/2020|0.45|0.42|37.15M|48.09M|2020-04-28|Apr 28, 2020|03/2020|0.44|0.43|30.46M|51.23M|2020-02-19|Feb 19, 2020|12/2019|0.44|0.42|32.86M|29.42M
2021-12-25 15:30:22|02702|16884|/equities/pdf-solutions|R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US6932821050|423|PDF Solutions Stock Price Today   PDFS Live Ticker - Investing.com|1.17B|1170000000|31.33|120,533|42.22%|16.44-33.78|30.89-31.35|30.92|37345264|1.37|-|103.54M|103540000|-1.3|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.06|0.025|29.56M|27.89M|2021-08-10|Aug 10, 2021|06/2021|-0.01|-0.0125|27.42M|26.19M|2021-05-06|May 06, 2021|03/2021|-0.05|-0.0333|24.2M|24.15M|2021-02-18|Feb 18, 2021|12/2020|-0.03|0.03|22.37M|24.11M|2020-11-05|Nov 05, 2020|09/2020|0.00|0.035|23.11M|22.67M|2020-08-06|Aug 06, 2020|06/2020|0.01|0.04|21.41M|22.3M|2020-05-07|May 07, 2020|03/2020|0.00|0.03|21.16M|22.45M|2020-02-13|Feb 13, 2020|12/2019|0.03|0.05|22.56M|22.16M
2021-12-25 15:30:26|02703|20304|/equities/quanex-building-products-corp|R2000VALUE||USD|Industrials|Building Products|United States|US7476191041|3860|Quanex Building Products Stock Price Today   NX Live Ticker - Investing.com|810.6M|810600000|24.54|189,540|8.82%|20.32-29.02|24.11-24.95|23.8|33031639|1.57|27.39|1.07B|1070000000|0.9|0.32|1.37%|Mar 07, 2022|2022-03-07||||||||||33|2021-12-16|Dec 16, 2021|10/2021|0.62|0.532|291.8M|278.23M|2021-09-02|Sep 02, 2021|07/2021|0.42|0.438|279.88M|272.81M|2021-06-03|Jun 03, 2021|04/2021|0.43|0.298|270.36M|230.4M|2021-03-04|Mar 04, 2021|01/2021|0.27|0.064|230.15M|200.76M|2020-12-10|Dec 10, 2020|10/2020|0.67|0.46|255.4M|238.79M|2020-09-03|Sep 03, 2020|07/2020|0.34|0.08|212.1M|183.33M|2020-06-04|Jun 04, 2020|04/2020|0.19|0.05|187.48M|187.04M|2020-03-05|Mar 05, 2020|01/2020|0.04|-0.06|196.6M|189.17M
2021-12-25 15:30:29|02704|1080117|/equities/corepoint-lodging|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US21872L1044|32|CorePoint Lodging Inc Stock Price Today   CPLG Live Ticker - Investing.com|915.83M|915830000|15.670|616,358|131.46%|6.38-18.15|15.65-15.69|15.67|58445063|1.93|-|463M|463000000|-0.53|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||18|2021-11-08|Nov 08, 2021|09/2021|0.28|-0.21|142M|145M|2021-08-05|Aug 05, 2021|06/2021|0.48|-0.5317|138M|143M|2021-05-06|May 06, 2021|03/2021|-0.54|-0.8563|97M|96.65M|2021-03-11|Mar 11, 2021|12/2020|-0.74|-0.865|86M|92.17M|2020-11-05|Nov 05, 2020|09/2020|-0.14|-0.9183|107M|108M|2020-08-10|Aug 10, 2020|06/2020|-1.89|-1.36|72M|55.5M|2020-05-20|May 20, 2020|03/2020|-0.37|-0.74|146M|146.93M|2020-03-12|Mar 12, 2020|12/2019|-2.73|-0.87|170M|166.1M
2021-12-25 15:30:32|02705|1122391|/equities/cleanspark|R2000VALUE||USD|Information Technology|Software|United States|US18452B2097|59|CleanSpark Inc Stock Price Today   CLSK Live Ticker - Investing.com|493.64M|493640000|11.91|1,886,585|-52.11%|10.4-42.6|10.77-12.07|11.26|41447776|3.87|-|49.44M|49440000|-0.74|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||16|2021-12-14|Dec 14, 2021|09/2021|-0.0497|0.07|24.09M|24.09M|2021-08-17|Aug 17, 2021|06/2021|-0.49|-0.3153|11.92M|11.92M|2021-05-06|May 06, 2021|03/2021|0.28|-0.0221|8.1M|8.76M|2021-02-12|Feb 12, 2021|12/2020|-0.03|-0.12|2.28M|2.26M|2020-12-17|Dec 17, 2020|09/2020|-0.76|-0.24|1.98M|2.13M|2020-09-02|Sep 02, 2020|06/2020|-0.77|-0.77|3.44M|3.44M|2020-05-12|May 12, 2020|03/2020|-1.13|-1.06|3.66M|2.31M|2020-02-11|Feb 11, 2020|12/2019|-0.4|-1.14|976.82K|775K
2021-12-25 15:30:36|02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US89421B1098|16374|TravelCenters of America LLC Stock Price Today   TA Live Ticker - Investing.com|753.47M|753470000|51.68|143,244|46.44%|22-64.58|50.88-52.58|51.98|14579621|2.04|19.44|8.12B|8120000000|2.66|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.52|1.17|1.94B|1.95B|2021-08-02|Aug 02, 2021|06/2021|2.02|0.1777|1.83B|1.75B|2021-05-03|May 03, 2021|03/2021|-0.4|-0.7174|1.53B|1.41B|2021-02-25|Feb 25, 2021|12/2020|-0.42|-0.2107|1.29B|1.21B|2020-11-04|Nov 04, 2020|09/2020|0.61|0.2547|1.27B|1.31B|2020-08-05|Aug 05, 2020|06/2020|0.26|0.68|986.1M|913.02M|2020-05-05|May 05, 2020|03/2020|-2.23|-0.68|1.3B|1.4B|2020-02-25|Feb 25, 2020|12/2019|5.29|5.57|1.52B|1.52B
2021-12-25 15:30:40|02707|16299|/equities/healthstream|R2000VALUE||USD|Healthcare|Health Care Technology|United States|US42222N1037|1053|HealthStream Stock Price Today   HSTM Live Ticker - Investing.com|825.04M|825040000|26.14|84,878|20.29%|21.49-31.11|25.78-26.27|26|31562193|0.39|115.44|254.2M|254200000|0.23|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.05|-0.01|64.09M|62.89M|2021-07-26|Jul 26, 2021|06/2021|0.08|-0.035|64.82M|60.62M|2021-04-26|Apr 26, 2021|03/2021|0.07|-0.0267|63.47M|59.01M|2021-02-22|Feb 22, 2021|12/2020|0.0536|0.052|61.82M|59.08M|2020-10-26|Oct 26, 2020|09/2020|0.08|0.0433|60.88M|57.94M|2020-07-27|Jul 27, 2020|06/2020|0.11|0.01|60.55M|58.23M|2020-04-27|Apr 27, 2020|03/2020|0.22|0.13|61.57M|63.09M|2020-02-18|Feb 18, 2020|12/2019|0.11|0.06|62.7M|62.49M
2021-12-25 15:30:44|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US04013V1089|0|Ares Commercial RE Stock Price Today   ACRE Live Ticker - Investing.com|693.09M|693090000|14.76|412,058|20.98%|11.14-16.98|14.74-14.92|14.7|46957599|1.35|9.70|140.55M|140550000|1.52|1.40|9.49%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.37|0.3397|27.2M|24.94M|2021-07-30|Jul 30, 2021|06/2021|0.37|0.349|23.53M|22.67M|2021-05-04|May 04, 2021|03/2021|0.4|0.3565|20.1M|21.07M|2021-02-18|Feb 18, 2021|12/2020|0.41|0.3361|21.21M|19.27M|2020-10-29|Oct 29, 2020|09/2020|0.31|0.2534|22.37M|17.35M|2020-08-06|Aug 06, 2020|06/2020|0.29|0.26|17.98M|19.22M|2020-05-08|May 08, 2020|03/2020|-0.54|0.11|21.13M|12.58M|2020-02-20|Feb 20, 2020|12/2019|0.33|0.34|21.58M|21.1M
2021-12-25 15:30:47|02709|16797|/equities/orthofix-internat|R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US68752M1080|1036|Orthofix Stock Price Today   OFIX Live Ticker - Investing.com|622.37M|622370000|31.52|89,534|-25.99%|28.65-48.5|31.25-31.9|31.74|19745269|1.08|-|457.03M|457030000|-0.77|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.1|0.1225|112.43M|113.31M|2021-08-06|Aug 06, 2021|06/2021|0.32|0.11|121.39M|108.34M|2021-04-30|Apr 30, 2021|03/2021|0.17|0.021|105.59M|95.61M|2021-02-26|Feb 26, 2021|12/2020|0.44|0.1994|117.62M|118M|2020-11-05|Nov 05, 2020|09/2020|0.31|-0.3134|110.99M|86.59M|2020-08-06|Aug 06, 2020|06/2020|-0.59|-0.89|73.14M|50.87M|2020-05-08|May 08, 2020|03/2020|0.09|0.11|104.82M|105.86M|2020-02-24|Feb 24, 2020|12/2019|0.51|0.58|121.49M|123M
2021-12-25 15:30:50|02710|39144|/equities/mrc-global|R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US55345K1034|2500|MRC Global Stock Price Today   MRC Live Ticker - Investing.com|590.24M|590240000|7.140|1,005,837|8.35%|6.32-12.21|6.695-7.25|6.67|82666252|2.49|-|2.56B|2560000000|-0.47|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.09|0.065|685M|704.68M|2021-07-29|Jul 29, 2021|06/2021|0.08|0.0371|686M|660.74M|2021-04-27|Apr 27, 2021|03/2021|-0.07|-0.0814|609M|565.67M|2021-02-11|Feb 11, 2021|12/2020|-0.05|-0.1037|579M|548.06M|2020-10-28|Oct 28, 2020|09/2020|-0.1|-0.1694|585M|566.64M|2020-07-28|Jul 28, 2020|06/2020|-0.1|-0.21|602M|587.81M|2020-04-28|Apr 28, 2020|03/2020|0.04|-0.07|794M|764.83M|2020-02-13|Feb 13, 2020|12/2019|-0.14|0.06|766M|853.61M
2021-12-25 15:30:53|02711|15910|/equities/diamond-hill-inve|R2000VALUE||USD|Financial|Capital Markets|United States|US25264R2076|126|Diamond Hill Stock Price Today   DHIL Live Ticker - Investing.com|614.77M|614770000|193.83|8,070|26.69%|138.68-234.84|191.44-193.83|189.3|3171695|1.06|8.74|174.17M|174170000|22.19|4.00|2.07%|Feb 24, 2022|2022-02-24||||||||||30|2021-10-26|Oct 26, 2021|09/2021|8.03|--|55.05M|--|2021-07-28|Jul 28, 2021|06/2021|4.44|--|45.07M|--|2021-04-27|Apr 27, 2021|03/2021|4.34|--|39.01M|--|2021-02-25|Feb 25, 2021|12/2020|4.54|--|35.04M|--|2020-10-27|Oct 27, 2020|09/2020|3.3|--|31.2M|--|2020-08-05|Aug 05, 2020|06/2020|3.79|--|28.25M|--|2020-04-27|Apr 27, 2020|03/2020|0.47|--|31.93M|--|2020-02-27|Feb 27, 2020|12/2019|3.99|--|35.91M|--
2021-12-25 15:30:57|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE||USD|Financial|Banks|United States|US1244111092|918|Byline Bancorp Inc Stock Price Today   BY Live Ticker - Investing.com|1.01B|1010000000|26.89|110,009|74.27%|14.59-28.49|26.79-27.09|26.58|37711380|1.35|11.89|163.58M|163580000|2.26|0.36|1.36%|Jan 27, 2022|2022-01-27||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.69|0.562|78.34M|75.25M|2021-07-29|Jul 29, 2021|06/2021|0.77|0.4625|79.18M|71.93M|2021-04-29|Apr 29, 2021|03/2021|0.57|0.3629|72.38M|69.67M|2021-01-28|Jan 28, 2021|12/2020|0.38|0.2716|73.71M|69.53M|2020-10-22|Oct 22, 2020|09/2020|0.34|0.2063|75.78M|64.9M|2020-07-23|Jul 23, 2020|06/2020|0.24|0.04|65.4M|60.83M|2020-04-30|Apr 30, 2020|03/2020|0.09|0.27|62M|65.43M|2020-01-23|Jan 23, 2020|12/2019|0.42|0.38|68.43M|68.67M
2021-12-25 15:31:00|02713|30655|/equities/preferred-apartment-communities|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US74039L1035|402|Preferred Apt. Communities Stock Price Today   APTS Live Ticker - Investing.com|869.29M|869290000|16.47|441,652|123.47%|7.04-17.02|16.26-17.02|16.84|52780422|1.19|-|466.54M|466540000|-3.07|0.70|4.91%|Feb 28, 2022|2022-02-28||||||||||29|2021-11-08|Nov 08, 2021|09/2021|-0.92|-1.11|111.01M|112.06M|2021-08-09|Aug 09, 2021|06/2021|-0.64|-0.77|118.71M|114.38M|2021-05-10|May 10, 2021|03/2021|-0.73|-0.705|115.7M|115.49M|2021-03-01|Mar 01, 2021|12/2020|-0.77|-0.76|121.12M|119.08M|2020-11-09|Nov 09, 2020|09/2020|-0.79|-0.76|126.7M|121.66M|2020-08-10|Aug 10, 2020|06/2020|-1.06|-0.76|123.28M|121.29M|2020-05-11|May 11, 2020|03/2020|-4.44|-0.76|131.1M|121.42M|2020-02-24|Feb 24, 2020|12/2019|-0.71|-0.69|124.87M|119.53M
2021-12-25 15:31:04|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE||USD|Communication Services|Media|United States|US00791N1028|40000|Advantage Solutions Inc Stock Price Today   ADV Live Ticker - Investing.com|2.49B|2490000000|7.82|163,668|-41.38%|7.37-13.84|7.37-7.96|7.53|318573566|-|-|5.73B|5730000000|-0.35|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||10|2021-11-09|Nov 09, 2021|09/2021|0.19|0.195|928.76M|943.8M|2021-08-09|Aug 09, 2021|06/2021|0.125|0.1238|849.95M|799.04M|2021-05-10|May 10, 2021|03/2021|0.14|0.1068|791.01M|694.4M|2021-03-16|Mar 16, 2021|12/2020|0.1645|0.19|850.39M|818.91M|2020-11-16|Nov 16, 2020|09/2020|0.2097|0.21|784.35M|784.35M|2020-09-02|Sep 02, 2020|06/2020|0.1469|--|641.54M|--|2020-05-13|May 13, 2020|03/2020|0.02|--|3.16B|--|2020-03-30|Mar 30, 2020|12/2019|0.02|--|3.79B|--
2021-12-25 15:31:07|02715|1080084|/equities/brightview-holdings|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US10948C1071|20150|BrightView Holdings Stock Price Today   BV Live Ticker - Investing.com|1.46B|1460000000|13.95|270,590|-6.44%|12.47-19.17|13.89-14.12|13.89|104913000|1.43|40.88|2.55B|2550000000|0.34|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||16|2021-11-17|Nov 17, 2021|09/2021|0.38|0.4128|673.7M|654.25M|2021-08-05|Aug 05, 2021|06/2021|0.44|0.4298|673.6M|650.07M|2021-05-06|May 06, 2021|03/2021|0.26|0.1111|651.9M|578.84M|2021-02-04|Feb 04, 2021|12/2020|0.12|0.0844|554.4M|539.27M|2020-11-18|Nov 18, 2020|09/2020|0.37|0.3688|608.1M|600.29M|2020-08-05|Aug 05, 2020|06/2020|0.42|0.34|608.1M|620.94M|2020-05-07|May 07, 2020|03/2020|0.02|0.02|559.1M|581.2M|2020-02-06|Feb 06, 2020|12/2019|0.1|0.09|570.7M|548.36M
2021-12-25 15:31:10|02716|103919|/equities/timkensteel-corp|R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US8873991033|2000|Timkensteel Corp Stock Price Today   TMST Live Ticker - Investing.com|749.5M|749500000|16.22|669,041|236.51%|4.53-17.73|15.46-16.28|15.65|46208470|1.98|8.80|1.16B|1160000000|1.84|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-04|Nov 04, 2021|09/2021|1.04|0.69|343.7M|330.2M|2021-08-05|Aug 05, 2021|06/2021|0.96|0.62|327.3M|326.4M|2021-05-06|May 06, 2021|03/2021|0.43|0.245|273.6M|244.9M|2021-02-25|Feb 25, 2021|12/2020|0.01|-0.18|211.2M|216.8M|2020-10-29|Oct 29, 2020|09/2020|-0.38|-0.24|205.9M|169.7M|2020-08-06|Aug 06, 2020|06/2020|-0.31|-0.82|154M|205M|2020-05-07|May 07, 2020|03/2020|-0.25|-0.23|259.7M|255.65M|2020-02-20|Feb 20, 2020|12/2019|-0.61|-0.52|226.9M|224.6M
2021-12-25 15:31:14|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US08579X1019|347|Berry Petroleum Corp Stock Price Today   BRY Live Ticker - Investing.com|656.86M|656860000|8.210|501,724|116.62%|3.62-10.645|8.18-8.36|8.24|80007149|2.78|-|398.23M|398230000|-1.11|0.24|2.86%|Mar 09, 2022|2022-03-09||||||||||19|2021-11-02|Nov 02, 2021|09/2021|0.14|0.1326|143.41M|141.68M|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.0787|99.25M|112.37M|2021-05-04|May 04, 2021|03/2021|0.07|-0.0656|94.2M|121.37M|2021-02-23|Feb 23, 2021|12/2020|0.11|0.165|61.37M|132.96M|2020-11-03|Nov 03, 2020|09/2020|0.17|0.187|89.75M|137.25M|2020-08-04|Aug 04, 2020|06/2020|0.06|0.22|33.45M|137.55M|2020-05-06|May 06, 2020|03/2020|0.23|0.26|339.27M|151.19M|2020-02-27|Feb 27, 2020|12/2019|0.41|0.42|118.13M|169.93M
2021-12-25 15:31:19|02718|100205|/equities/amark-preci|R2000VALUE||USD|Financial|Diversified Financial Services|United States|US00181T1079|347|Amark Preci Stock Price Today   AMRK Live Ticker - Investing.com|698.38M|698380000|61.52|88,574|120.11%|25.08-80.93|58.9-61.84|59.3|11352110|-0.48|3.74|7.76B|7760000000|16.43|3.50|5.73%|Feb 08, 2022|2022-02-08||||||||||28|2021-11-04|Nov 04, 2021|09/2021|2.17|1.58|2.01B|2.17B|2021-09-09|Sep 09, 2021|06/2021|4.28|1.64|2.18B|1.98B|2021-05-12|May 12, 2021|03/2021|8.84|2.88|2.05B|1.65B|2021-02-09|Feb 09, 2021|12/2020|1.16|1.03|1.52B|1.43B|2020-11-10|Nov 10, 2020|09/2020|3.09|1.1|1.87B|1.37B|2020-09-10|Sep 10, 2020|06/2020|2.49|0.83|1.67B|1.11B|2020-05-07|May 07, 2020|03/2020|1.61|0.16|1.26B|1.28B|2020-02-06|Feb 06, 2020|12/2019|0.17|0.09|1.06B|1.16B
2021-12-25 15:31:23|02719|995702|/equities/anaptysbio-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US0327241065|94|AnaptysBio Inc Stock Price Today   ANAB Live Ticker - Investing.com|1.02B|1020000000|37.07|174,469|66.61%|17.72-37.89|35.88-37.4|36.28|27507922|0.16|120.46|122.17M|122170000|0.31|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.24|-0.8503|20.89M|6.65M|2021-08-09|Aug 09, 2021|06/2021|-0.02|-0.1028|30.03M|28.88M|2021-05-04|May 04, 2021|03/2021|-0.66|-0.6883|11.25M|9.39M|2021-02-25|Feb 25, 2021|12/2020|1.2|1.94|60M|80M|2020-11-04|Nov 04, 2020|09/2020|-0.87|-0.7217|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.79|-0.75|0.00|1.88M|2020-05-06|May 06, 2020|03/2020|-0.3|-0.63|15M|7.71M|2020-03-02|Mar 02, 2020|12/2019|-0.75|-1.2|3M|2.25M
2021-12-25 15:31:28|02720|16445|/equities/kelly-services-(a)|R2000VALUE||USD|Industrials|Professional Services|United States|US4881522084|7100|Kelly Services A Stock Price Today   KELYA Live Ticker - Investing.com|676.32M|676320000|17.17|146,264|-17.57%|15.89-26.98|16.96-17.33|16.99|39389440|1.17|6.33|4.9B|4900000000|2.71|0.20|1.20%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.25|0.2625|1.2B|1.24B|2021-08-12|Aug 12, 2021|06/2021|0.49|0.3375|1.26B|1.26B|2021-05-13|May 13, 2021|03/2021|0.12|0.1375|1.21B|1.18B|2021-02-18|Feb 18, 2021|12/2020|0.41|0.27|1.24B|1.14B|2020-11-05|Nov 05, 2020|09/2020|0.29|0.1025|1.04B|1.05B|2020-08-06|Aug 06, 2020|06/2020|0.51|-0.11|975.3M|998.84M|2020-05-04|May 04, 2020|03/2020|0.2|0.31|1.26B|1.31B|2020-02-13|Feb 13, 2020|12/2019|0.67|0.54|1.34B|1.35B
2021-12-25 15:31:32|02721|24354|/equities/unitil-corp|R2000VALUE||USD|Utilities|Multi-Utilities|United States|US9132591077|513|UNITIL Stock Price Today   UTL Live Ticker - Investing.com|719.58M|719580000|45.05|59,675|6.25%|38.02-59.32|44.89-45.38|45.27|15973019|0.6|19.34|450.4M|450400000|2.33|1.52|3.62%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.00|0.00|98M|95.67M|2021-08-03|Aug 03, 2021|06/2021|0.18|0.2|97M|90.64M|2021-05-04|May 04, 2021|03/2021|1.26|1.16|138.8M|145.94M|2021-02-02|Feb 02, 2021|12/2020|0.9|0.81|116.9M|130.32M|2020-10-29|Oct 29, 2020|09/2020|0.02|0.1367|87.4M|91.51M|2020-07-30|Jul 30, 2020|06/2020|0.21|0.22|83.9M|88.95M|2020-04-30|Apr 30, 2020|03/2020|1.02|1.02|130.4M|144.5M|2020-01-30|Jan 30, 2020|12/2019|0.77|0.79|116.4M|127.81M
2021-12-25 15:31:37|02722|21245|/equities/cpb-inc|R2000VALUE||USD|Financial|Banks|United States|US1547604090|793|CPB Stock Price Today   CPF Live Ticker - Investing.com|775.26M|775260000|27.72|145,774|45.82%|18.31-29.15|27.7-28.21|27.64|27967388|1.27|11.22|132.71M|132710000|2.47|1.00|3.59%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.74|0.58|66.34M|63.58M|2021-07-28|Jul 28, 2021|06/2021|0.66|0.555|62.59M|61.85M|2021-04-28|Apr 28, 2021|03/2021|0.64|0.4875|60.52M|62.57M|2021-01-27|Jan 27, 2021|12/2020|0.43|0.3475|65.53M|60.18M|2020-10-28|Oct 28, 2020|09/2020|0.24|0.2925|60.68M|60.73M|2020-07-29|Jul 29, 2020|06/2020|0.35|0.22|59.95M|58.4M|2020-04-22|Apr 22, 2020|03/2020|0.29|0.29|56.72M|56.6M|2020-01-29|Jan 29, 2020|12/2019|0.5|0.49|57.7M|56.04M
2021-12-25 15:31:41|02723|16218|/equities/great-southern-ba|R2000VALUE||USD|Financial|Banks|United States|US3909051076|1200|Great Southern Bancorp Stock Price Today   GSBC Live Ticker - Investing.com|785.11M|785110000|58.86|32,107|17.72%|47.22-60.54|58.79-59.46|58.73|13338563|0.91|10.50|119.48M|119480000|5.6|1.44|2.44%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.49|1.32|54.72M|53.59M|2021-07-21|Jul 21, 2021|06/2021|1.46|1.27|54.27M|53.24M|2021-04-21|Apr 21, 2021|03/2021|1.36|1.12|53.83M|52.13M|2021-01-25|Jan 25, 2021|12/2020|1.28|0.9767|54.54M|52.57M|2020-10-21|Oct 21, 2020|09/2020|0.96|0.75|53.63M|52.62M|2020-07-20|Jul 20, 2020|06/2020|0.93|0.55|51.72M|50.7M|2020-04-20|Apr 20, 2020|03/2020|1.04|0.95|52.31M|50.62M|2020-01-21|Jan 21, 2020|12/2019|1.24|1.25|52.64M|52.74M
2021-12-25 15:31:44|02724|16906|/equities/peapack-gladstone|R2000VALUE||USD|Financial|Banks|United States|US7046991078|501|Peapack-Gladstone Stock Price Today   PGC Live Ticker - Investing.com|619.23M|619230000|34.99|53,373|54.75%|22.32-36.39|34.76-35.39|35.17|17697286|1.23|15.15|115.22M|115220000|2.31|0.20|0.60%|Jan 31, 2022|2022-01-31||||||||||26|2021-10-28|Oct 28, 2021|09/2021|0.74|0.725|52.99M|52.63M|2021-07-28|Jul 28, 2021|06/2021|0.74|0.6625|51.52M|49.33M|2021-04-29|Apr 29, 2021|03/2021|0.67|0.58|49.61M|46.69M|2021-02-01|Feb 01, 2021|12/2020|0.4385|0.4425|46.14M|44.72M|2020-10-28|Oct 28, 2020|09/2020|0.71|0.565|52.36M|50.97M|2020-07-29|Jul 29, 2020|06/2020|0.43|0.33|44.6M|45.28M|2020-05-05|May 05, 2020|03/2020|0.07|0.54|46.07M|45.95M|2020-01-29|Jan 29, 2020|12/2019|0.64|0.63|46.44M|45.54M
2021-12-25 15:31:47|02725|1012042|/equities/boston-omaha-corp|R2000VALUE||USD|Communication Services|Media|United States|US1010441053|215|Boston Omaha Corp Stock Price Today   BOMN Live Ticker - Investing.com|866.66M|866660000|29.23|141,588|12.38%|24.42-49.92|28.3-29.3|28.25|29649512|0.34|9.28|53.12M|53120000|3.15|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||19|2021-11-12|Nov 12, 2021|09/2021|-0.89|0.01|14.5M|14.64M|2021-08-13|Aug 13, 2021|06/2021|0.29|-0.02|14.18M|13.55M|2021-05-24|May 24, 2021|03/2021|3.09|--|13.21M|13.37M|2021-03-29|Mar 29, 2021|12/2020|0.8|0.05|11.24M|11.83M|2020-11-09|Nov 09, 2020|09/2020|0.13|-0.06|11.61M|11.3M|2020-08-07|Aug 07, 2020|06/2020|0.14|-0.07|11.49M|9.6M|2020-05-08|May 08, 2020|03/2020|-1.05|--|11.41M|--|2020-03-13|Mar 13, 2020|12/2019|0.17|-0.09|11.32M|11.62M
2021-12-25 15:31:51|02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US34633R1041|156|Forma Therapeutics Holdings Inc Stock Price Today   FMTX Live Ticker - Investing.com|703.63M|703630000|14.85|362,509|-62.34%|12.5-42.82|13.7-14.91|14.2|47382769|-|-|-|-|-3.27|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||9|2021-11-12|Nov 12, 2021|09/2021|-0.91|-0.9614|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.92|-0.7814|0.00|0.00|2021-05-14|May 14, 2021|03/2021|-0.76|-0.755|0.00|0.00|2021-03-30|Mar 30, 2021|12/2020|-0.68|-0.8|0.00|333.33K|2020-11-12|Nov 12, 2020|09/2020|-0.67|-0.6775|0.00|0.00|2020-08-13|Aug 13, 2020|06/2019|-0.42|--|17.73M|--|2020-06-15|Jun 15, 2020|03/2019|0.15|--|72.01M|--|2020-06-15|Jun 15, 2020|12/2019|-1.46|--|100.6M|--
2021-12-25 15:31:54|02727|960968|/equities/cambridge-bancorp|R2000VALUE||USD|Financial|Banks|United States|US1321521098|378|Cambridge Bancorp Stock Price Today   CATC Live Ticker - Investing.com|624.73M|624730000|89.70|10,253|27.07%|69.5-97.57|89.04-90.2|89.55|6964691|0.51|11.73|89.21M|89210000|7.65|2.44|2.75%|Jan 25, 2022|2022-01-25||||||||||19|2021-10-19|Oct 19, 2021|09/2021|1.97|1.88|43.54M|43.39M|2021-07-20|Jul 20, 2021|06/2021|1.98|1.8|43.29M|41.63M|2021-04-21|Apr 21, 2021|03/2021|1.92|1.81|42.26M|43.78M|2021-01-26|Jan 26, 2021|12/2020|2.05|1.95|44.88M|45.01M|2020-10-20|Oct 20, 2020|09/2020|2.06|1.58|45.9M|43.83M|2020-07-28|Jul 28, 2020|06/2020|1.32|0.89|37.69M|33.15M|2020-04-22|Apr 22, 2020|03/2020|1.37|1.28|31.22M|29.9M|2020-01-22|Jan 22, 2020|12/2019|1.58|1.55|31.54M|30.5M
2021-12-25 15:31:57|02728|24439|/equities/argan|R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US04010E1091|1473|Argan Stock Price Today   AGX Live Ticker - Investing.com|599.83M|599830000|38.14|74,954|-13.75%|36.6-55.99|38.03-38.56|38.13|15714745|0.52|13.36|501.03M|501030000|2.86|1.00|2.62%|Apr 13, 2022|2022-04-13||||||||||23|2021-12-08|Dec 08, 2021|10/2021|0.78|0.515|124.45M|129.7M|2021-09-07|Sep 07, 2021|07/2021|0.81|0.48|133.01M|134.2M|2021-06-08|Jun 08, 2021|04/2021|0.67|0.345|126.34M|118.35M|2021-04-14|Apr 14, 2021|01/2021|0.6|0.47|117.24M|137.15M|2020-12-09|Dec 09, 2020|10/2020|0.6|0.315|127.33M|117M|2020-09-09|Sep 09, 2020|07/2020|0.36|0.05|87.49M|84.55M|2020-06-09|Jun 09, 2020|04/2020|-0.05|-0.08|60.15M|65.7M|2020-04-14|Apr 14, 2020|01/2020|-0.46|-0.07|67.99M|81.8M
2021-12-25 15:32:00|02729|16234|/equities/hafc|R2000VALUE||USD|Financial|Banks|United States|US4104952043|602|Hanmi Stock Price Today   HAFC Live Ticker - Investing.com|687.74M|687740000|22.80|154,100|98.43%|11.11-24.89|22.71-22.99|22.69|30164197|1.23|8.84|193.26M|193260000|2.58|0.80|3.59%|Jan 25, 2022|2022-01-25||||||||||32|2021-10-26|Oct 26, 2021|09/2021|0.86|0.57|62.49M|57.05M|2021-07-27|Jul 27, 2021|06/2021|0.72|0.4717|58.46M|54.38M|2021-04-27|Apr 27, 2021|03/2021|0.54|0.4217|55.81M|54.58M|2021-01-26|Jan 26, 2021|12/2020|0.47|0.368|55.69M|53.2M|2020-10-27|Oct 27, 2020|09/2020|0.53|0.2617|52.75M|52.68M|2020-07-28|Jul 28, 2020|06/2020|0.3|0.15|49.66M|49.58M|2020-04-30|Apr 30, 2020|03/2020|0.08|0.3|50.2M|49.23M|2020-01-28|Jan 28, 2020|12/2019|0.1|0.44|50.65M|51.28M
2021-12-25 15:32:03|02730|48652|/equities/orchid-isla|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US68571X1037|0|Orchid Isla Stock Price Today   ORC Live Ticker - Investing.com|822.13M|822130000|4.645|4,775,932|-13.5%|4.17-6.22|4.505-4.65|4.55|176993049|1.26|-|17.05M|17050000|-0.06|0.78|16.77%|Feb 24, 2022|2022-02-24||||||||||29|2021-10-28|Oct 28, 2021|09/2021|0.22|0.225|32.6M|24.57M|2021-07-29|Jul 29, 2021|06/2021|0.24|0.26|27.7M|24.33M|2021-04-14|Apr 14, 2021|03/2021|0.26|0.26|-23.94M|24.10M|2021-02-25|Feb 25, 2021|12/2020|0.3|0.26|23.88M|17.66M|2020-10-29|Oct 29, 2020|09/2020|0.42|0.2|25.18M|17.66M|2020-07-30|Jul 30, 2020|06/2020|0.73|0.16|22.78M|17.57M|2020-04-30|Apr 30, 2020|03/2020|-1.41|0.23|19.15M|17.41M|2020-02-20|Feb 20, 2020|12/2019|0.29|0.2|17.51M|15.19M
2021-12-25 15:32:07|02731|15578|/equities/bank-of-marin-ban|R2000VALUE||USD|Financial|Banks|United States|US0634251021|289|Bank of Marin Stock Price Today   BMRC Live Ticker - Investing.com|584.06M|584060000|36.62|43,169|0.44%|30.69-42.19|35.65-36.83|36.29|15949244|0.75|15.80|58.86M|58860000|2.32|0.96|2.71%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.35|0.075|31.32M|29.8M|2021-07-19|Jul 19, 2021|06/2021|0.71|0.614|26.56M|26.73M|2021-04-19|Apr 19, 2021|03/2021|0.66|0.504|23.86M|26.35M|2021-01-25|Jan 25, 2021|12/2020|0.6|0.474|25.43M|25.65M|2020-10-26|Oct 26, 2020|09/2020|0.55|0.516|26.36M|27.43M|2020-07-20|Jul 20, 2020|06/2020|0.55|0.41|26.19M|26.05M|2020-04-20|Apr 20, 2020|03/2020|0.53|0.51|27.24M|25.95M|2020-01-27|Jan 27, 2020|12/2019|0.66|0.62|26.21M|26.15M
2021-12-25 15:32:14|02732|987082|/equities/verso-corp|R2000VALUE||USD|Materials|Paper &amp; Forest Products|United States|US92531L2079|1700|Verso Corp Stock Price Today   VRS Live Ticker - Investing.com|778.87M|778870000|26.80|257,938|124.08%|11.26-27.29|26.75-27.15|26.92|29062302|1.96|-|1.26B|1260000000|-2.95|0.40|1.91%|Mar 03, 2022|2022-03-03||||||||||21|2021-11-05|Nov 05, 2021|09/2021|2.09|2.22|339M|340.7M|2021-08-06|Aug 06, 2021|06/2021|0.7375|-0.0165|329M|287.23M|2021-05-07|May 07, 2021|03/2021|0.78|-0.0958|282M|293.65M|2021-02-25|Feb 25, 2021|12/2020|0.27|-1.68|314M|318.89M|2020-11-09|Nov 09, 2020|09/2020|-0.9794|-0.1015|306M|300.88M|2020-08-06|Aug 06, 2020|06/2020|0.1747|-2.73|268M|293M|2020-05-11|May 11, 2020|03/2020|-0.957|0.38|471M|493.11M|2020-02-27|Feb 27, 2020|12/2019|0.3414|0.99|587M|605.24M
2021-12-25 15:32:18|02733|20985|/equities/cvr-energy-inc|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US12662P1084|1423|CVR Energy Stock Price Today   CVI Live Ticker - Investing.com|1.63B|1630000000|16.22|682,670|37.93%|11.22-22.24|16.21-16.58|16.28|100530599|1.81|-|6.25B|6250000000|-0.29|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-01|Nov 01, 2021|09/2021|-0.24|-0.0407|1.74B|1.73B|2021-08-02|Aug 02, 2021|06/2021|-0.74|-0.5997|1.78B|1.41B|2021-05-03|May 03, 2021|03/2021|-1.05|-0.9258|1.46B|1.17B|2021-02-22|Feb 22, 2021|12/2020|-1.18|-0.7579|1.12B|1.19B|2020-11-02|Nov 02, 2020|09/2020|-0.57|-0.5212|1.01B|1.13B|2020-08-03|Aug 03, 2020|06/2020|-0.44|-0.42|675M|890.36M|2020-05-07|May 07, 2020|03/2020|-0.09|-0.53|1.13B|1.08B|2020-02-19|Feb 19, 2020|12/2019|0.5006|0.5|1.57B|1.62B
2021-12-25 15:32:21|02734|15421|/equities/anika-therapeutics|R2000VALUE||USD|Healthcare|Biotechnology|United States|US0352551081|277|Anika Stock Price Today   ANIK Live Ticker - Investing.com|548.45M|548450000|37.99|70,978|-12.06%|32.3-48.37|37.53-38.19|37.76|14436773|1.15|-|144.67M|144670000|-0.41|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.04|-0.2102|39.54M|36.32M|2021-08-05|Aug 05, 2021|06/2021|0.45|-0.1467|38.15M|34.51M|2021-05-06|May 06, 2021|03/2021|0.2|-0.125|34.29M|32.2M|2021-03-04|Mar 04, 2021|12/2020|-1.1|-0.015|32.69M|33.5M|2020-11-04|Nov 04, 2020|09/2020|-0.45|-0.01|31.69M|30.11M|2020-07-30|Jul 30, 2020|06/2020|-0.54|-0.25|30.68M|20.37M|2020-05-07|May 07, 2020|03/2020|0.24|-0.05|35.4M|31.53M|2020-02-20|Feb 20, 2020|12/2019|0.28|0.42|29.77M|27.57M
2021-12-25 15:32:26|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US16208T1025|23|Chatham Lodging Stock Price Today   CLDT Live Ticker - Investing.com|678.93M|678930000|13.71|270,758|21.43%|10.26-14.95|13.64-13.97|13.82|49520692|1.97|-|176.22M|176220000|-0.26|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.07|-0.07|64.3M|62.71M|2021-08-03|Aug 03, 2021|06/2021|-0.18|-0.24|50.24M|47.89M|2021-05-04|May 04, 2021|03/2021|0.06|-0.48|32.11M|32.07M|2021-02-24|Feb 24, 2021|12/2020|-0.07|-0.52|29.57M|28.67M|2020-10-29|Oct 29, 2020|09/2020|-0.38|-0.56|34.97M|34.71M|2020-08-05|Aug 05, 2020|06/2020|-0.57|-0.68|20.17M|19.98M|2020-05-11|May 11, 2020|03/2020|-0.59|-0.22|60.21M|62.06M|2020-02-26|Feb 26, 2020|12/2019|-0.05|-0.03|74.7M|72.32M
2021-12-25 15:32:30|02736|1050148|/equities/pq-group-holdings|R2000VALUE||USD|Materials|Chemicals|United States|US27923Q1094|2274|Ecovyst Inc Stock Price Today   ECVT Live Ticker - Investing.com|1.4B|1400000000|10.22|466,958|-26.9%|9.12-18.9|10.01-10.24|10.04|137059709|0.89|-|446.92M|446920000|-1.51|5.00|29.64%|Feb 24, 2022|2022-02-24||||||||||19|2021-11-09|Nov 09, 2021|09/2021|0.19|0.152|167.4M|152.38M|2021-08-05|Aug 05, 2021|06/2021|0.11|0.116|147M|224.58M|2021-05-06|May 06, 2021|03/2021|0.04|0.0015|126.6M|113.58M|2021-03-09|Mar 09, 2021|12/2020|0.61|0.1167|281.5M|266M|2020-10-30|Oct 30, 2020|09/2020|0.2|0.2436|380.3M|382.05M|2020-07-30|Jul 30, 2020|06/2020|0.22|0.19|359.5M|358.71M|2020-05-05|May 05, 2020|03/2020|0.16|0.1|361.6M|355.25M|2020-02-20|Feb 20, 2020|12/2019|0.13|0.09|352.4M|365.32M
2021-12-25 15:32:33|02737|17390|/equities/trustco-bank-corp|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US8983492047|743|TrustCo Bank NY Stock Price Today   TRST Live Ticker - Investing.com|633.06M|633060000|32.94|78,226|-0.18%|29.78-41.47|32.84-33.35|32.79|19218501|1.14|10.75|92.69M|92690000|3.07|1.40|4.32%|Jan 24, 2022|2022-01-24||||||||||32|2021-10-21|Oct 21, 2021|09/2021|0.871|0.72|44.18M|44.4M|2021-07-21|Jul 21, 2021|06/2021|0.748|0.69|44.81M|43.68M|2021-04-21|Apr 21, 2021|03/2021|0.73|0.7|44.54M|43.77M|2021-01-21|Jan 21, 2021|12/2020|0.143|0.14|43.25M|44M|2020-10-22|Oct 22, 2020|09/2020|0.146|0.12|42.51M|42.5M|2020-07-21|Jul 21, 2020|06/2020|0.117|0.11|41.11M|40.64M|2020-04-21|Apr 21, 2020|03/2020|0.138|0.13|43.89M|42.67M|2020-01-21|Jan 21, 2020|12/2019|0.143|0.15|42.36M|44.39M
2021-12-25 15:32:37|02738|15529|/equities/barrett-business|R2000VALUE||USD|Industrials|Professional Services|United States|US0684631080|115075|Barrett Stock Price Today   BBSI Live Ticker - Investing.com|520.62M|520620000|69.37|37,402|0.12%|62.3-86.82|69.36-70.15|69.96|7504924|1.5|15.32|931.77M|931770000|4.53|1.20|1.73%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.96|2.03|247M|243.3M|2021-08-04|Aug 04, 2021|06/2021|2.24|1.5|233.2M|225.18M|2021-05-05|May 05, 2021|03/2021|-0.6|-0.665|218.4M|218.27M|2021-03-03|Mar 03, 2021|12/2020|0.93|0.645|233.2M|228.13M|2020-11-03|Nov 03, 2020|09/2020|2.4|1.48|227.5M|223.38M|2020-08-04|Aug 04, 2020|06/2020|1.51|0.82|201M|192.93M|2020-05-05|May 05, 2020|03/2020|-0.45|-0.27|219.1M|228.4M|2020-02-25|Feb 25, 2020|12/2019|1.51|1.29|245.15M|252.44M
2021-12-25 15:32:40|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE||USD|Materials|Containers &amp; Packaging|United States|US69526K1051|14600|Pactiv Evergreen Inc Stock Price Today   PTVE Live Ticker - Investing.com|2.19B|2190000000|12.38|123,748|-32.2%|10.57-18.73|12.33-12.69|12.54|177250974|-|146.44|5.09B|5090000000|0.08|0.40|3.15%|Feb 16, 2022|2022-02-16||||||||||9|2021-11-03|Nov 03, 2021|09/2021|0.01|0.1233|1.39B|1.33B|2021-08-04|Aug 04, 2021|06/2021|0.05|0.1535|1.35B|1.23B|2021-05-05|May 05, 2021|03/2021|-0.07|0.0685|1.16B|1.03B|2021-02-24|Feb 24, 2021|12/2020|0.1|0.2472|1.18B|1.21B|2020-11-12|Nov 12, 2020|09/2019|-0.26|--|1.31B|--|2020-11-11|Nov 11, 2020|09/2020|-1.03|0.147|1.2B|1.19B|2020-09-02|Sep 02, 2020|06/2020|-0.0486|--|1.11B|--|2020-05-13|May 13, 2020|03/2020|8.09|--|1.69B|--
2021-12-25 15:32:43|02740|20841|/equities/suncoke-energy-inc|R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US86722A1034|1133|SunCoke Energy Stock Price Today   SXC Live Ticker - Investing.com|561.63M|561630000|6.760|769,336|59.43%|4.23-8.14|6.72-6.84|6.8|83081152|1.25|22.12|1.4B|1400000000|0.31|0.24|3.81%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.27|0.17|366.5M|405.8M|2021-07-29|Jul 29, 2021|06/2021|-0.11|0.09|364.3M|319.45M|2021-04-28|Apr 28, 2021|03/2021|0.2|0.1|359.9M|308.4M|2021-02-04|Feb 04, 2021|12/2020|-0.06|-0.115|310.1M|242.35M|2020-11-06|Nov 06, 2020|09/2020|-0.03|-0.04|302.2M|246.55M|2020-08-03|Aug 03, 2020|06/2020|0.08|-0.08|338M|239.1M|2020-05-08|May 08, 2020|03/2020|0.06|0.08|382.7M|328.65M|2020-01-29|Jan 29, 2020|12/2019|-0.02|0.08|397.2M|373.2M
2021-12-25 15:32:45|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US3596161097|73|Fulcrum Therapeutics Inc Stock Price Today   FULC Live Ticker - Investing.com|733.57M|733570000|18.100|496,685|44.92%|6.85-33.097|17.315-18.21|18.05|40528819|-|-|18.32M|18320000|-2.35|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||15|2021-11-04|Nov 04, 2021|09/2021|-0.57|-0.6471|4.94M|2.25M|2021-08-10|Aug 10, 2021|06/2021|-0.6|-0.6525|4.38M|2.4M|2021-05-06|May 06, 2021|03/2021|-0.54|-0.6804|4.79M|2.14M|2021-03-04|Mar 04, 2021|12/2020|-0.64|-0.725|4.23M|1.31M|2020-11-10|Nov 10, 2020|09/2020|-0.7|-0.66|1.85M|687.5K|2020-08-11|Aug 11, 2020|06/2020|-0.66|-0.78|2M|--|2020-05-13|May 13, 2020|03/2020|-0.81|-0.75|750K|--|2020-03-05|Mar 05, 2020|12/2019|-0.71|-0.84|0.00|--
2021-12-25 15:32:49|02742|15952|/equities/dxp-enterprises|R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US2333774071|2550|DXP Enterprises Stock Price Today   DXPE Live Ticker - Investing.com|468.2M|468200000|24.97|74,928|9.28%|21.49-36.26|24.94-25.75|24.94|18750597|2.43|38.81|1.05B|1050000000|0.64|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-12-08|Dec 08, 2021|09/2021|0.36|0.45|289.49M|296M|2021-08-16|Aug 16, 2021|06/2021|0.4|0.19|285.52M|285.52M|2021-05-07|May 07, 2021|03/2021|0.02|0.15|245.62M|245M|2021-03-09|Mar 09, 2021|12/2020|0.19|-0.18|232.69M|230M|2020-11-06|Nov 06, 2020|09/2020|0.16|-0.23|220.19M|225M|2020-08-06|Aug 06, 2020|06/2020|0.12|0.14|251.4M|276.44M|2020-05-08|May 08, 2020|03/2020|0.31|0.18|300.98M|283.21M|2020-03-06|Mar 06, 2020|12/2019|0.12|0.6|295.47M|319.97M
2021-12-25 15:32:52|02743|41234|/equities/re-max-holding|R2000VALUE||USD|Real Estate|Real Estate Management &amp; Development|United States|US75524W1080|545|Re Max Holding Stock Price Today   RMAX Live Ticker - Investing.com|947M|947000000|30.11|118,623|-19.75%|26.05-43.85|30.1-30.76|30.64|31451471|1.47|-|385.29M|385290000|-0.93|0.92|3.34%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-22|Nov 22, 2021|09/2021|0.71|0.626|91M|90.27M|2021-08-04|Aug 04, 2021|06/2021|0.63|0.5617|77.25M|76.46M|2021-05-06|May 06, 2021|03/2021|0.46|0.4667|72.3M|74.03M|2021-02-25|Feb 25, 2021|12/2020|0.47|0.4503|72.45M|71.3M|2020-11-05|Nov 05, 2020|09/2020|0.64|0.6041|71.07M|70.75M|2020-08-06|Aug 06, 2020|06/2020|0.38|0.39|52.21M|52.09M|2020-05-06|May 06, 2020|03/2020|0.39|0.4|70.27M|70.26M|2020-02-20|Feb 20, 2020|12/2019|0.47|0.46|68.19M|68.42M
2021-12-25 15:32:55|02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE||USD|Financial|Capital Markets|United States|US8112461079|336|Sculptor Capital Management Inc Stock Price Today   SCU Live Ticker - Investing.com|871.4M|871400000|20.96|334,968|36.81%|14.87-28.9|20.62-20.97|20.48|41574428|1.46|20.71|971.68M|971680000|1.01|3.47|18.58%|Feb 17, 2022|2022-02-17||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.58|0.5216|100.49M|95.5M|2021-08-04|Aug 04, 2021|06/2021|1.12|0.4474|132.23M|89.43M|2021-05-04|May 04, 2021|03/2021|0.6203|0.3792|118.46M|90.22M|2021-02-11|Feb 11, 2021|12/2020|6.08|3.3|599.66M|398.63M|2020-11-10|Nov 10, 2020|09/2020|0.8056|0.5111|107.34M|107.32M|2020-07-30|Jul 30, 2020|06/2020|-1.62|-0.73|97.1M|75.08M|2020-06-04|Jun 04, 2020|03/2020|0.06|0.06|72.14M|72.14M|2020-02-24|Feb 24, 2020|12/2019|0.8|0.99|267.24M|202.11M
2021-12-25 15:32:58|02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9172862057|95|Urstadt Biddle Properties Stock Price Today   UBA Live Ticker - Investing.com|794.26M|794260000|20.81|135,833|47.69%|13.46-21.66|20.63-21.13|20.62|38793100|1.05|24.40|135.59M|135590000|0.85|0.95|4.57%|Mar 11, 2022|2022-03-11||||||||||30|2021-12-16|Dec 16, 2021|10/2021|0.16|0.2102|34.05M|34.14M|2021-09-08|Sep 08, 2021|07/2021|0.48|0.1|34.33M|33.2M|2021-06-07|Jun 07, 2021|04/2021|0.12|0.07|32.93M|32.93M|2021-03-11|Mar 11, 2021|01/2021|0.12|0.03|34.28M|31.58M|2020-12-16|Dec 16, 2020|10/2020|-0.02|0.0617|32.32M|28.4M|2020-09-08|Sep 08, 2020|07/2020|0.04|0.11|28.8M|31M|2020-06-08|Jun 08, 2020|04/2020|0.07|0.14|31.28M|33.97M|2020-03-09|Mar 09, 2020|01/2020|0.12|0.21|34.35M|30.16M
2021-12-25 15:33:02|02746|17521|/equities/vse-corp|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US9182841000|1900|VSE Corporation Stock Price Today   VSEC Live Ticker - Investing.com|782.29M|782290000|61.54|29,361|51.17%|34.03-65.42|59.69-62.48|59.63|12711915|1.47|87.85|690.69M|690690000|0.7|0.40|0.65%|Mar 03, 2022|2022-03-03||||||||||29|2021-10-27|Oct 27, 2021|09/2021|0.76|0.73|200.58M|187.99M|2021-07-28|Jul 28, 2021|06/2021|0.6|0.5493|175.11M|166.47M|2021-04-28|Apr 28, 2021|03/2021|0.44|0.35|164.98M|153.29M|2021-03-04|Mar 04, 2021|12/2020|0.52|0.5333|150.02M|150.57M|2020-10-28|Oct 28, 2020|09/2020|0.62|0.595|165.51M|163M|2020-07-29|Jul 29, 2020|06/2020|0.6|0.05|168.72M|137.45M|2020-04-30|Apr 30, 2020|03/2020|0.3|0.3|177.21M|177M|2020-02-27|Feb 27, 2020|12/2019|0.9|0.24|195M|151.00M
2021-12-25 15:33:04|02747|1165433|/equities/interprivate-acquisition|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US00835Q1031|0|Aeva Technologies Inc Stock Price Today   AEVA Live Ticker - Investing.com|1.79B|1790000000|8.37|1,561,915|-52.87%|7.06-21.83|7.92-8.42|8.13|214008437|-|-|6.39M|6390000|-0.48|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.09|-0.102|3.48M|3M|2021-08-12|Aug 12, 2021|06/2021|-0.11|-0.092|2.6M|1.58M|2021-05-13|May 13, 2021|03/2021|-0.1|-0.0633|300K|1.37M|2021-03-03|Mar 03, 2021|12/2020|-0.055|-0.04|900K|1.4M|2020-11-13|Nov 13, 2020|09/2020|-0|--|308.0K|--|2020-08-11|Aug 11, 2020|06/2020|-0.01|--|308.0K|--|2020-05-12|May 12, 2020|03/2020|0.05|--|308.0K|--|2020-03-30|Mar 30, 2020|12/2019|0.05|--|--|--
2021-12-25 15:33:07|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE||USD|Financial|Banks|United States|US5977421057|905|Midland States Bancorp Inc Stock Price Today   MSBI Live Ticker - Investing.com|549.97M|549970000|24.98|72,787|43.07%|17.35-30.25|24.5-25.11|24.6|22016336|1.03|8.57|149.45M|149450000|2.91|1.12|4.65%|Jan 27, 2022|2022-01-27||||||||||22|2021-10-28|Oct 28, 2021|09/2021|0.86|0.8375|69.82M|69.09M|2021-07-22|Jul 22, 2021|06/2021|0.88|0.88|68.71M|67.97M|2021-04-22|Apr 22, 2021|03/2021|0.81|0.8425|68.27M|69.8M|2021-01-28|Jan 28, 2021|12/2020|0.36|0.6175|70.61M|68.5M|2020-10-22|Oct 22, 2020|09/2020|0.00|0.3|69.04M|68.58M|2020-07-23|Jul 23, 2020|06/2020|0.53|0.27|68.92M|63.75M|2020-04-23|Apr 23, 2020|03/2020|0.06|0.55|64.22M|65.96M|2020-01-23|Jan 23, 2020|12/2019|0.51|0.64|69.16M|69.47M
2021-12-25 15:33:10|02749|16063|/equities/first-community-b|R2000VALUE||USD|Financial|Banks|United States|US31983A1034|598|First Community Bancshares Stock Price Today   FCBC Live Ticker - Investing.com|569.73M|569730000|33.48|33,372|53.3%|21.08-36.73|33.06-33.56|33.34|17017060|0.5|11.28|69.85M|69850000|2.97|1.08|3.23%|Jan 25, 2022|2022-01-25||||||||||31|2021-10-26|Oct 26, 2021|09/2021|0.73|0.67|33.87M|34.32M|2021-07-28|Jul 28, 2021|06/2021|0.76|0.59|34.61M|33.16M|2021-04-27|Apr 27, 2021|03/2021|0.82|0.54|33.85M|33.92M|2021-01-26|Jan 26, 2021|12/2020|0.65|0.52|35.45M|34.29M|2020-10-27|Oct 27, 2020|09/2020|0.47|0.4|34.47M|33.61M|2020-07-28|Jul 28, 2020|06/2020|0.46|0.52|33.25M|33.66M|2020-05-11|May 11, 2020|03/2020|0.5|0.5|35.23M|33.76M|2020-02-04|Feb 04, 2020|12/2019|0.54|0.52|31.37M|28.92M
2021-12-25 15:33:15|02750|17022|/equities/republic-bancorp|R2000VALUE||USD|Financial|Banks|United States|US7602812049|1094|Republic Bancorp Stock Price Today   RBCAA Live Ticker - Investing.com|1.04B|1040000000|51.49|23,063|41.65%|35.34-57.62|51.2-51.76|51.43|20207338|0.63|13.84|138.74M|138740000|3.72|1.232|2.32%|Jan 28, 2022|2022-01-28||||||||||32|2021-10-22|Oct 22, 2021|09/2021|0.99|0.9|65.57M|65.57M|2021-07-23|Jul 23, 2021|06/2021|1.16|1.11|65M|77.32M|2021-04-22|Apr 22, 2021|03/2021|0.98|1.8|96.82M|110.42M|2021-01-29|Jan 29, 2021|12/2020|0.98|0.74|64.5M|70.37M|2020-10-16|Oct 16, 2020|09/2020|0.98|0.41|64.3M|64.26M|2020-07-17|Jul 17, 2020|06/2020|0.76|0.67|70.96M|71.2M|2020-04-23|Apr 23, 2020|03/2020|1.28|1.22|103.27M|100.25M|2020-01-24|Jan 24, 2020|12/2019|1.23|0.84|74.05M|67.15M
2021-12-25 15:33:18|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE||USD|Healthcare|Biotechnology|United States|US14888U1016|74|Catalyst Pharmaceutical Stock Price Today   CPRX Live Ticker - Investing.com|740.38M|740380000|7.180|1,024,536|109.94%|3.27-7.58|6.925-7.21|6.99|103117579|1.3|18.47|133.53M|133530000|0.39|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||31|2021-11-09|Nov 09, 2021|09/2021|0.1|0.104|35.89M|34.59M|2021-08-09|Aug 09, 2021|06/2021|0.11|0.096|33.64M|31.51M|2021-05-10|May 10, 2021|03/2021|0.07|0.086|30.21M|31.68M|2021-03-15|Mar 15, 2021|12/2020|0.11|0.09|30.83M|30.11M|2020-11-09|Nov 09, 2020|09/2020|0.41|0.096|29.17M|31.5M|2020-08-10|Aug 10, 2020|06/2020|0.09|0.09|29.6M|29.48M|2020-05-11|May 11, 2020|03/2020|0.1|0.09|29.14M|31.46M|2020-03-16|Mar 16, 2020|12/2019|0.07|0.1|30.12M|29.4M
2021-12-25 15:33:21|02752|24333|/equities/tutor-perini-corp|R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US9011091082|8700|Tutor Perini Stock Price Today   TPC Live Ticker - Investing.com|634.83M|634830000|12.42|277,163|-7.59%|11.91-20.24|12.27-12.78|12.61|51072432|1.28|6.51|4.95B|4950000000|1.91|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.3|0.3999|1.18B|1.26B|2021-08-04|Aug 04, 2021|06/2021|0.61|0.511|1.22B|1.24B|2021-05-05|May 05, 2021|03/2021|0.31|0.2163|1.21B|1.25B|2021-02-24|Feb 24, 2021|12/2020|0.69|0.6072|1.35B|1.37B|2020-11-04|Nov 04, 2020|09/2020|0.72|0.6481|1.44B|1.33B|2020-07-29|Jul 29, 2020|06/2020|0.37|0.41|1.28B|1.24B|2020-05-06|May 06, 2020|03/2020|0.34|0.06|1.25B|1.03B|2020-02-26|Feb 26, 2020|12/2019|-1.69|0.93|1.18B|1.34B
2021-12-25 15:33:24|02753|955845|/equities/seritage-growth-properties|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US81752R1005|61|Seritage Growth Properties Stock Price Today   SRG Live Ticker - Investing.com|808.86M|808860000|13.34|309,658|-8.69%|11.95-24.04|13.03-13.4|13.07|60634251|2.1|-|115.8M|115800000|-3.38|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||25|2021-11-02|Nov 02, 2021|09/2021|-0.5|--|29.00M|40M|2021-08-09|Aug 09, 2021|06/2021|-1.73|--|27.6M|36.4M|2021-04-29|Apr 29, 2021|03/2021|-0.23|--|31.15M|35.1M|2021-03-10|Mar 10, 2021|12/2020|-0.92|--|27.48M|34.7M|2020-11-05|Nov 05, 2020|09/2020|-1.33|--|33.97M|27.2M|2020-08-06|Aug 06, 2020|06/2020|-0.03|--|21.65M|22.7M|2020-05-07|May 07, 2020|03/2020|-0.59|--|33.11M|37.5M|2020-02-27|Feb 27, 2020|12/2019|-0.7|--|36.63M|42.9M
2021-12-25 15:33:27|02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE||USD|Financial|Banks|United States|US0482692037|212|Atlantic Capital Bancshares Inc Stock Price Today   ACBI Live Ticker - Investing.com|575.23M|575230000|28.33|98,783|79.76%|15.49-30.22|27.81-28.54|27.87|20304722|0.81|12.03|62.47M|62470000|2.35|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||24|2021-10-27|Oct 27, 2021|09/2021|0.65|0.515|29.75M|29.74M|2021-07-23|Jul 23, 2021|06/2021|0.58|0.517|29.62M|28.33M|2021-04-22|Apr 22, 2021|03/2021|0.65|0.4225|26.91M|26.14M|2021-01-21|Jan 21, 2021|12/2020|0.48|0.3925|26.01M|25.47M|2020-10-22|Oct 22, 2020|09/2020|0.4|0.2625|24.57M|25.09M|2020-07-23|Jul 23, 2020|06/2020|0.09|0.19|24.33M|23.75M|2020-04-23|Apr 23, 2020|03/2020|0.1|0.25|23.63M|22.63M|2020-01-30|Jan 30, 2020|12/2019|0.32|0.3|23.41M|22.45M
2021-12-25 15:33:31|02755|32395|/equities/fossil-inc|R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US34988V1061|7500|Fossil Stock Price Today   FOSL Live Ticker - Investing.com|530.32M|530320000|10.17|861,111|10.66%|8.38-28.41|9.79-10.21|9.83|52145738|1.76|479.26|1.79B|1790000000|0.02|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||34|2021-11-10|Nov 10, 2021|09/2021|0.68|-0.1607|491.8M|496.76M|2021-08-11|Aug 11, 2021|06/2021|0.07|-0.0351|410.9M|456.3M|2021-05-12|May 12, 2021|03/2021|-0.17|-0.3151|363M|423.89M|2021-03-10|Mar 10, 2021|12/2020|0.11|0.18|528.1M|522.5M|2020-11-11|Nov 11, 2020|09/2020|0.4|-0.73|435.5M|333.5M|2020-08-12|Aug 12, 2020|06/2020|-0.23|-1.71|259M|182.1M|2020-06-03|Jun 03, 2020|03/2020|-1.42|-1.51|391M|381.3M|2020-02-26|Feb 26, 2020|12/2019|-0.06|0.79|711.6M|724.65M
2021-12-25 15:33:35|02756|16576|/equities/mercantile-bank|R2000VALUE||USD|Financial|Banks|United States|US5873761044|621|Mercantile Stock Price Today   MBWM Live Ticker - Investing.com|549.42M|549420000|35.06|38,653|28.71%|26.5-37.33|34.85-35.54|34.99|15670730|1.1|9.20|101.79M|101790000|3.81|1.20|3.60%|Jan 18, 2022|2022-01-18||||||||||32|2021-10-19|Oct 19, 2021|09/2021|0.95|0.848|46.69M|41.47M|2021-07-20|Jul 20, 2021|06/2021|1.12|0.784|45.43M|41.29M|2021-04-20|Apr 20, 2021|03/2021|0.87|0.708|43M|42.1M|2021-01-19|Jan 19, 2021|12/2020|0.87|0.532|46.18M|40.34M|2020-10-20|Oct 20, 2020|09/2020|0.66|0.426|42.82M|39.41M|2020-07-21|Jul 21, 2020|06/2020|0.54|0.32|41.56M|36.6M|2020-04-21|Apr 21, 2020|03/2020|0.65|0.46|36.87M|36.17M|2020-01-21|Jan 21, 2020|12/2019|0.81|0.65|38.48M|36.34M
2021-12-25 15:33:38|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE||USD|Industrials|Electrical Equipment|United States|US88362T1034|1083|Thermon Stock Price Today   THR Live Ticker - Investing.com|569.81M|569810000|17.09|102,565|9.55%|14.56-22.61|16.84-17.27|16.85|33341847|1.48|103.09|305.4M|305400000|0.17|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.12|0.11|81.32M|71.4M|2021-08-05|Aug 05, 2021|06/2021|0.07|0.03|71.16M|59.57M|2021-05-27|May 27, 2021|03/2021|0.03|0.1933|73.32M|72.35M|2021-02-04|Feb 04, 2021|12/2020|0.3|0.2267|79.6M|77.2M|2020-11-05|Nov 05, 2020|09/2020|0.12|0.0675|66.41M|69.65M|2020-08-06|Aug 06, 2020|06/2020|-0.11|-0.13|56.85M|55.23M|2020-06-01|Jun 01, 2020|03/2020|0.01|0.17|88.37M|87.97M|2020-02-06|Feb 06, 2020|12/2019|0.28|0.42|100.47M|117.77M
2021-12-25 15:33:41|02758|1095928|/equities/mercantil-bank-a|R2000VALUE||USD|Financial|Banks|United States|US0235761014|733|Amerant Bancorp Inc Class A Stock Price Today   AMTB Live Ticker - Investing.com|1.27B|1270000000|34.14|98,737|124.75%|13.63-36.72|34.03-34.75|34.59|37103243|1.4|23.31|151.74M|151740000|1.46|0.06|0.17%|Jan 20, 2022|2022-01-20||||||||||18|2021-10-20|Oct 20, 2021|09/2021|0.47|0.3893|65.26M|65.18M|2021-07-21|Jul 21, 2021|06/2021|0.46|0.334|65.71M|61.75M|2021-04-28|Apr 28, 2021|03/2021|0.39|0.2455|61.73M|60.04M|2021-01-29|Jan 29, 2021|12/2020|0.27|0.1307|60.17M|58.78M|2020-10-29|Oct 29, 2020|09/2020|0.08|0.0554|65.64M|58.98M|2020-07-24|Jul 24, 2020|06/2020|-0.34|-0.09|66.08M|59.86M|2020-04-28|Apr 28, 2020|03/2020|0.09|0.16|71.14M|62.57M|2020-01-30|Jan 30, 2020|12/2019|0.26|0.22|67.23M|64.35M
2021-12-25 15:33:44|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE||USD|Financial|Diversified Financial Services|United States|PAP169941328|175|Foreign Trade Bank of Latin America Inc Stock Price Today   BLX Live Ticker - Investing.com|674.52M|674520000|17.00|144,674|10.82%|14.3-19.33|16.73-17.16|16.95|39677940|1.3|11.61|74.74M|74740000|1.46|1.00|6.17%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.41|0.41|26.8M|26.23M|2021-07-28|Jul 28, 2021|06/2021|0.36|0.34|25.6M|21.8M|2021-05-05|May 05, 2021|03/2021|0.32|0.4|22M|26.69M|2021-02-12|Feb 12, 2021|12/2020|0.4|0.44|25.3M|28.06M|2020-10-27|Oct 27, 2020|09/2020|0.39|0.37|25.2M|24.27M|2020-07-28|Jul 28, 2020|06/2020|0.36|0.44|19.91M|28.08M|2020-04-15|Apr 15, 2020|03/2020|0.46|0.52|28.8M|31.05M|2020-02-14|Feb 14, 2020|12/2019|0.56|0.56|31.4M|37M
2021-12-25 15:33:48|02760|16779|/equities/national-western|R2000VALUE||USD|Financial|Insurance|United States|US6385171029|355|National Western Life Insurance Co Stock Price Today   NWLI Live Ticker - Investing.com|778.84M|778840000|214.20|5,877|2.75%|180-260|211.44-216.18|216.4|3636020|1.12|4.16|830.96M|830960000|51.43|0.36|0.17%|Mar 03, 2022|2022-03-03||||||||||28|2021-11-08|Nov 08, 2021|09/2021|10.96|--|60.90M|--|2021-08-12|Aug 12, 2021|06/2021|13.72|--|62.21M|--|2021-05-12|May 12, 2021|03/2021|17.09|--|62.89M|--|2021-03-15|Mar 15, 2021|12/2020|9.66|--|59.82M|--|2020-11-06|Nov 06, 2020|09/2020|2.98|--|66.97M|--|2020-08-07|Aug 07, 2020|06/2020|13.31|--|67.20M|--|2020-05-11|May 11, 2020|03/2020|-0.58|--|52.49M|--|2020-02-28|Feb 28, 2020|12/2019|10.38|--|65.61M|--
2021-12-25 15:33:51|02761|17356|/equities/titan-machinery-i|R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US88830R1014|2316|Titan Machinery Stock Price Today   TITN Live Ticker - Investing.com|713.46M|713460000|32.18|160,472|69.82%|18.65-38.58|31.84-32.49|31.8|22170916|1.61|16.36|2.01B|2010000000|1.97|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||33|2021-11-23|Nov 23, 2021|10/2021|0.96|0.675|453.98M|429.88M|2021-08-26|Aug 26, 2021|07/2021|0.57|0.4425|377.63M|372.73M|2021-05-27|May 27, 2021|04/2021|0.46|0.1575|372.71M|337.65M|2021-03-18|Mar 18, 2021|01/2021|0.23|0.1275|436.68M|369.6M|2020-11-24|Nov 24, 2020|10/2020|0.58|0.3475|360.87M|329.33M|2020-08-27|Aug 27, 2020|07/2020|0.29|-0.02|303.47M|266.93M|2020-05-28|May 28, 2020|04/2020|0.15|-0.13|310.21M|251.05M|2020-03-26|Mar 26, 2020|01/2020|0.02|0.01|350.96M|362.38M
2021-12-25 15:33:55|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE||USD|Industrials|Marine|United States|MHY2685T1313|960|Genco Shipping&amp;Trading Stock Price Today   GNK Live Ticker - Investing.com|640.19M|640190000|15.27|654,454|110.91%|7.01-22|15.04-15.47|15.15|41924597|0.96|26.66|459.34M|459340000|0.57|0.60|3.98%|Mar 01, 2022|2022-03-01||||||||||25|2021-11-03|Nov 03, 2021|09/2021|1.44|1.44|108.8M|107.58M|2021-08-04|Aug 04, 2021|06/2021|0.75|0.775|76M|77.47M|2021-05-05|May 05, 2021|03/2021|0.06|0.0505|47.1M|46.85M|2021-02-24|Feb 24, 2021|12/2020|0.22|0.0908|62.06M|54.31M|2020-11-04|Nov 04, 2020|09/2020|0.03|0.0149|54.04M|53.51M|2020-08-05|Aug 05, 2020|06/2020|-0.43|-0.53|31.1M|30.96M|2020-05-06|May 06, 2020|03/2020|-0.17|-0.23|46.9M|53.23M|2020-02-25|Feb 25, 2020|12/2019|0.07|0.09|63.45M|62.44M
2021-12-25 15:33:58|02763|15753|/equities/comtech-tele|R2000VALUE||USD|Information Technology|Communications Equipment|United States|US2058262096|2038|Comtech Stock Price Today   CMTL Live Ticker - Investing.com|636.55M|636550000|24.16|203,923|16.88%|20.09-30.4|23.69-24.33|24|26347292|1.58|379.04|563.24M|563240000|0.06|0.40|1.66%|Mar 09, 2022|2022-03-09||||||||||34|2021-12-09|Dec 09, 2021|10/2021|-0.43|-0.2109|116.76M|115.54M|2021-10-04|Oct 04, 2021|07/2021|0.28|0.2444|145.81M|149.66M|2021-06-08|Jun 08, 2021|04/2021|0.03|-0.0083|139.38M|140.39M|2021-03-11|Mar 11, 2021|01/2021|0.17|0.1211|161.3M|137.89M|2020-12-09|Dec 09, 2020|10/2020|-3.39|-1.78|135.22M|124.91M|2020-09-29|Sep 29, 2020|07/2020|0.04|-0.13|149.67M|142.39M|2020-06-03|Jun 03, 2020|04/2020|-0.16|-0.05|135.12M|148.83M|2020-03-04|Mar 04, 2020|01/2020|0.14|0.26|161.65M|170.14M
2021-12-25 15:34:00|02764|20862|/equities/dynex-capital-inc|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US26817Q8868|19|Dynex Capital Stock Price Today   DX Live Ticker - Investing.com|611.59M|611590000|16.68|657,233|-5.87%|15.32-20.51|16.43-16.73|16.38|36665805|1.21|3.54|59.69M|59690000|4.71|1.56|9.39%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.54|0.4842|14.39M|24.1M|2021-07-28|Jul 28, 2021|06/2021|0.51|0.4706|12.12M|22.56M|2021-04-28|Apr 28, 2021|03/2021|0.46|0.4611|12.26M|20.18M|2021-02-04|Feb 04, 2021|12/2020|0.45|0.5167|14.42M|18.55M|2020-10-28|Oct 28, 2020|09/2020|0.61|0.4695|16.71M|17.55M|2020-07-29|Jul 29, 2020|06/2020|0.36|0.28|15M|11.92M|2020-05-06|May 06, 2020|03/2020|0.51|0.52|17.72M|19.27M|2020-02-06|Feb 06, 2020|12/2019|0.66|0.46|16.2M|18.6M
2021-12-25 15:34:03|02765|942325|/equities/vectrus-inc|R2000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US92242T1016|9200|Vectrus Inc Stock Price Today   VEC Live Ticker - Investing.com|536.21M|536210000|45.72|46,787|-3.79%|40.67-60.32|45.25-46.36|45.34|11728076|1.32|9.84|1.72B|1720000000|4.66|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||29|2021-11-09|Nov 09, 2021|09/2021|1.15|1.06|459.41M|434M|2021-08-10|Aug 10, 2021|06/2021|1.52|1.14|470.85M|410M|2021-05-11|May 11, 2021|03/2021|1.2|0.74|434M|376.95M|2021-03-02|Mar 02, 2021|12/2020|1.18|0.925|355.32M|361.81M|2020-11-10|Nov 10, 2020|09/2020|0.89|0.82|352.42M|344.01M|2020-08-11|Aug 11, 2020|06/2020|0.24|0.68|336.06M|335.28M|2020-05-12|May 12, 2020|03/2020|0.75|0.74|351.73M|337.89M|2020-03-03|Mar 03, 2020|12/2019|0.93|0.93|365.27M|365.66M
2021-12-25 15:34:07|02766|17038|/equities/resources-connect|R2000VALUE||USD|Industrials|Professional Services|United States|US76122Q1058|875|Resources Connection Stock Price Today   RGP Live Ticker - Investing.com|610.26M|610260000|17.77|177,946|43.08%|11.49-19.44|17.23-17.85|17.5|34341976|0.99|16.39|665.31M|665310000|1.08|0.56|3.29%|Apr 06, 2022|2022-04-06||||||||||33|2021-10-06|Oct 06, 2021|08/2021|0.43|0.27|183.14M|175.75M|2021-07-21|Jul 21, 2021|05/2021|0.8|0.2133|172.32M|165.68M|2021-04-07|Apr 07, 2021|02/2021|0.14|0.025|156.63M|151.49M|2021-01-06|Jan 06, 2021|11/2020|0.21|0.1933|153.22M|153.32M|2020-10-07|Oct 07, 2020|08/2020|0.14|0.0733|147.35M|150.38M|2020-07-22|Jul 22, 2020|05/2020|0.16|0.16|178.57M|162.19M|2020-04-02|Apr 02, 2020|02/2020|0.27|0.12|168.05M|168.08M|2020-01-02|Jan 02, 2020|11/2019|0.39|0.31|184.51M|185.5M
2021-12-25 15:34:11|02767|52321|/equities/aemetis-inc|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US00770K2024|164|Aemetis Inc Stock Price Today   AMTX Live Ticker - Investing.com|419.29M|419290000|12.61|1,024,393|334.83%|2.47-27.42|12.35-13.05|12.97|33250807|-0.33|-|184.92M|184920000|-2.25|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||25|2021-11-11|Nov 11, 2021|09/2021|-0.55|-0.342|49.9M|54.26M|2021-08-12|Aug 12, 2021|06/2021|-0.34|-0.3537|54.88M|54.27M|2021-05-12|May 12, 2021|03/2021|-0.69|-0.5306|42.81M|49.04M|2021-03-11|Mar 11, 2021|12/2020|-0.67|-0.53|37.33M|48.93M|2020-11-12|Nov 12, 2020|09/2020|-0.2101|-0.05|40.92M|59.7M|2020-08-13|Aug 13, 2020|06/2020|0.4612|-0.31|47.82M|48.7M|2020-05-14|May 14, 2020|03/2020|-0.1637|-0.34|39.48M|50.4M|2020-03-12|Mar 12, 2020|12/2019|-0.33|-0.33|52.1M|46.8M
2021-12-25 15:34:14|02768|17341|/equities/first-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US3202181000|917|First Financial Indiana Stock Price Today   THFF Live Ticker - Investing.com|579.49M|579490000|45.02|46,164|15.14%|37.69-47|45.02-45.67|45.17|12871936|0.75|9.84|98.04M|98040000|4.58|1.16|2.58%|Feb 09, 2022|2022-02-09||||||||||31|2021-10-26|Oct 26, 2021|09/2021|1.24|1.17|47.12M|46.85M|2021-07-27|Jul 27, 2021|06/2021|1.24|0.9133|46.56M|45.6M|2021-04-27|Apr 27, 2021|03/2021|0.95|0.8267|44.21M|46.05M|2021-02-02|Feb 02, 2021|12/2020|1.15|0.8767|50.44M|48.1M|2020-10-28|Oct 28, 2020|09/2020|1.02|0.7267|48.27M|46.45M|2020-07-31|Jul 31, 2020|06/2020|0.87|0.61|44.67M|46.35M|2020-04-29|Apr 29, 2020|03/2020|0.89|0.64|45.45M|46.95M|2020-02-06|Feb 06, 2020|12/2019|1.05|0.99|49.8M|46.9M
2021-12-25 15:34:17|02769|955849|/equities/commerce-union-bancshares|R2000VALUE||USD|Financial|Banks|United States|US75956B1017|419|Reliant Bancorp Inc Stock Price Today   RBNC Live Ticker - Investing.com|565.45M|565450000|33.89|50,057|83.88%|17.78-36.36|33.35-33.9|33.31|16684810|0.96|11.17|88.2M|88200000|3.03|0.48|1.43%|Mar 18, 2022|2022-03-18||||||||||20|2021-10-19|Oct 19, 2021|09/2021|0.87|0.69|39.87M|35.43M|2021-07-20|Jul 20, 2021|06/2021|0.78|0.7033|36.87M|36.6M|2021-04-22|Apr 22, 2021|03/2021|0.73|0.6771|37.36M|34.92M|2021-01-21|Jan 21, 2021|12/2020|0.73|0.53|38.29M|32.96M|2020-10-23|Oct 23, 2020|09/2020|0.7|0.4567|36.54M|31M|2020-07-23|Jul 23, 2020|06/2020|0.6|0.27|34.38M|28.13M|2020-04-27|Apr 27, 2020|03/2020|0.25|0.3|20.4M|19.35M|2020-01-23|Jan 23, 2020|12/2019|0.47|0.39|19.04M|17.21M
2021-12-25 15:34:21|02770|32348|/equities/moneygram-int.|R2000VALUE||USD|Information Technology|IT Services|United States|US60935Y2081|2269|Moneygram Stock Price Today   MGI Live Ticker - Investing.com|695.92M|695920000|7.59|2,829,362|27.14%|4.93-12.36|7.57-7.88|7.9|91688411|1.49|-|1.28B|1280000000|-0.39|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.13|0.0832|319.6M|328.44M|2021-07-30|Jul 30, 2021|06/2021|0.01|0.0102|329.3M|321.03M|2021-05-07|May 07, 2021|03/2021|-0.06|-0.02|310.1M|300.2M|2021-02-22|Feb 22, 2021|12/2020|0.12|0.0617|323.3M|326.66M|2020-10-30|Oct 30, 2020|09/2020|0.16|0.0517|308.6M|306.72M|2020-07-31|Jul 31, 2020|06/2020|-0.06|-0.06|279.8M|255.82M|2020-05-01|May 01, 2020|03/2020|-0.05|-0.04|290.9M|291.92M|2020-02-25|Feb 25, 2020|12/2019|0.01|-0.02|323.7M|329.06M
2021-12-25 15:34:23|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US42330P1075|1536|Helix Stock Price Today   HLX Live Ticker - Investing.com|510M|510000000|3.380|1,638,880|-18.16%|2.88-6.76|3.38-3.52|3.5|150888686|3.22|-|665.97M|665970000|-0.21|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||33|2021-10-20|Oct 20, 2021|09/2021|-0.13|-0.1044|180.72M|172.17M|2021-07-26|Jul 26, 2021|06/2021|-0.09|-0.0855|161.94M|167.42M|2021-04-26|Apr 26, 2021|03/2021|-0.02|-0.0655|163.42M|168.59M|2021-02-22|Feb 22, 2021|12/2020|0.03|-0.077|159.9M|151.67M|2020-10-21|Oct 21, 2020|09/2020|0.16|0.0036|193.49M|181.03M|2020-07-22|Jul 22, 2020|06/2020|0.04|-0.01|199.15M|177.93M|2020-04-22|Apr 22, 2020|03/2020|-0.0451|-0.14|181.02M|158.89M|2020-02-24|Feb 24, 2020|12/2019|0.05|0.02|170.75M|169.82M
2021-12-25 15:34:27|02772|15763|/equities/consolidated-comm|R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US2090341072|3200|Consolidated Communications Stock Price Today   CNSL Live Ticker - Investing.com|895.02M|895020000|7.860|342,478|58.79%|4.72-9.87|7.62-8|7.78|113870084|1.19|-|1.29B|1290000000|-1.67|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.18|0.0438|318.58M|321.25M|2021-07-29|Jul 29, 2021|06/2021|0.09|0.2042|320.4M|319.7M|2021-04-29|Apr 29, 2021|03/2021|0.21|0.059|324.77M|316.75M|2021-02-25|Feb 25, 2021|12/2020|0.12|0.0568|326.12M|321.76M|2020-10-29|Oct 29, 2020|09/2020|0.23|0.1112|327.07M|323.47M|2020-07-30|Jul 30, 2020|06/2020|0.21|0.1|325.18M|321.55M|2020-04-30|Apr 30, 2020|03/2020|0.23|0.06|325.66M|325.31M|2020-02-20|Feb 20, 2020|12/2019|0.01|-0.02|331.04M|329.65M
2021-12-25 15:34:30|02773|17434|/equities/universal-electro|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US9134831034|3839|Universal Electronics Stock Price Today   UEIC Live Ticker - Investing.com|541.36M|541360000|41.32|73,475|-20.57%|35.23-65.02|40.13-41.72|40.63|13101702|1.14|24.52|612.91M|612910000|1.69|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.03|1.07|155.75M|162.74M|2021-08-05|Aug 05, 2021|06/2021|0.98|0.9175|150.62M|156.33M|2021-05-06|May 06, 2021|03/2021|0.89|0.87|150.69M|155.92M|2021-02-18|Feb 18, 2021|12/2020|1.14|0.96|156.43M|153.72M|2020-11-05|Nov 05, 2020|09/2020|0.92|0.91|153.69M|155.11M|2020-08-06|Aug 06, 2020|06/2020|0.89|0.85|153.29M|153.45M|2020-05-07|May 07, 2020|03/2020|0.81|0.81|151.96M|168.22M|2020-02-20|Feb 20, 2020|12/2019|0.9|0.83|174.78M|178.97M
2021-12-25 15:34:33|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US46565G1040|74|Iteos Therapeutics Inc Stock Price Today   ITOS Live Ticker - Investing.com|1.66B|1660000000|46.92|246,346|40.73%|17.43-47.61|44.91-47.26|46.01|35273893|-|159.80|104.27M|104270000|0.29|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||9|2021-11-10|Nov 10, 2021|09/2021|1.86|-0.5267|104.3M|6.5M|2021-08-12|Aug 12, 2021|06/2021|-0.75|-0.414|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.39|-0.478|0.00|0.00|2021-03-24|Mar 24, 2021|12/2020|-0.43|-0.432|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.48|-0.368|0.00|0.00|2020-09-01|Sep 01, 2020|06/2020|-29.49|-0.47|0.00|--|2020-07-20|Jul 20, 2020|03/2019|-0.16|--|--|--|2020-07-20|Jul 20, 2020|12/2019|-0.84|--|--|--
2021-12-25 15:34:36|02775|942324|/equities/centrus-energy|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US15643U1043|267|Centrus Energy Stock Price Today   LEU Live Ticker - Investing.com|759.04M|759040000|54.15|182,526|94.43%|19.27-88.88|53.82-55.3|54.03|14017303|2.48|73.69|302.2M|302200000|0.73|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||29|2021-11-10|Nov 10, 2021|09/2021|2.95|0.42|91.3M|51.25M|2021-08-11|Aug 11, 2021|06/2021|0.79|0.265|62.4M|50.15M|2021-05-11|May 11, 2021|03/2021|-0.17|0.025|55.6M|42.3M|2021-03-18|Mar 18, 2021|12/2020|-2.55|0.67|92.9M|69M|2020-11-12|Nov 12, 2020|09/2020|-0.83|-0.59|33.6M|33M|2020-08-05|Aug 05, 2020|06/2020|3.19|3.09|75.7M|75.7M|2020-05-11|May 11, 2020|03/2020|0.95|--|45M|--|2020-03-25|Mar 25, 2020|12/2019|-0.49|--|55.7M|--
2021-12-25 15:34:38|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE||USD|Industrials|Building Products|United States|US92671V1061|0|View Inc Stock Price Today   VIEW Live Ticker - Investing.com|992.04M|992040000|4.570|1,035,233|-60.5%|3.45-13.31|3.87-4.93|3.84|217076712|-|-|11.8M|11800000|-1.33|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-12-01|Dec 01, 2021|09/2021|-0.235|-0.235|18M|18M|2021-09-01|Sep 01, 2021|06/2021|-0.24|-0.24|15.02M|15.02M|2021-05-12|May 12, 2021|03/2021|-0.91|-1.04|11.8M|11.8M|2021-03-03|Mar 03, 2021|12/2020|-0.77|--|11.81M|--|2020-11-12|Nov 12, 2020|09/2020|-0|--|11.81M|--|2020-08-28|Aug 28, 2020|06/2020|-0|--|11.81M|--||
2021-12-25 15:34:42|02777|20936|/equities/movado-group-inc|R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US6245801062|1019|Movado Stock Price Today   MOV Live Ticker - Investing.com|928.49M|928490000|40.52|173,861|133.01%|16.01-48.66|39.77-40.78|40.36|22914385|1.15|10.54|704.75M|704750000|3.84|1.00|2.38%|Mar 25, 2022|2022-03-25||||||||||33|2021-11-23|Nov 23, 2021|10/2021|1.36|1.01|217.75M|211M|2021-08-26|Aug 26, 2021|07/2021|0.85|0.3|173.87M|140M|2021-05-27|May 27, 2021|04/2021|0.43|-0.09|134.8M|111M|2021-03-25|Mar 25, 2021|01/2021|0.84|0.45|178.33M|164M|2020-11-24|Nov 24, 2020|10/2020|0.7|0.48|169.86M|142M|2020-08-27|Aug 27, 2020|07/2020|-0.07|-0.31|88.54M|113M|2020-06-09|Jun 09, 2020|04/2020|-0.56|-0.2|69.67M|81M|2020-03-26|Mar 26, 2020|01/2020|0.15|0.21|190.98M|185M
2021-12-25 15:34:47|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US07556Q8814|1052|Beazer Homes USA Stock Price Today   BZH Live Ticker - Investing.com|686.64M|686640000|22.71|337,833|40.27%|14.28-26.12|22.67-23.05|22.82|30234979|1.96|5.68|2.14B|2140000000|4|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|1.57|0.82|590.94M|577.97M|2021-07-29|Jul 29, 2021|06/2021|1.22|0.9|570.93M|608.9M|2021-04-29|Apr 29, 2021|03/2021|0.81|0.61|549.89M|559.7M|2021-01-28|Jan 28, 2021|12/2020|0.4|0.295|428.54M|421.3M|2020-11-12|Nov 12, 2020|09/2020|0.8112|0.58|686.75M|622M|2020-07-30|Jul 30, 2020|06/2020|0.51|-0.09|533.11M|427.4M|2020-04-30|Apr 30, 2020|03/2020|0.35|0.32|489.41M|480.9M|2020-01-30|Jan 30, 2020|12/2019|0.09|0.08|417.8M|409.3M
2021-12-25 15:34:50|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US35243J1016|0|Capstead Mortgage Stock Price Today   FBRT Live Ticker - Investing.com|675.97M|675970000|15.380|407,374|-12.81%|14.26-21.29|15.23-15.465|15.28|43951382|-|6.47|263.88M|263880000|2.38|1.14|7.41%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.67|0.16|56.93M|23.7M|2021-07-28|Jul 28, 2021|06/2021|0.09|0.155|20.79M|23.3M|2021-04-28|Apr 28, 2021|03/2021|0.13|0.155|26.18M|24.5M|2021-01-27|Jan 27, 2021|12/2020|0.15|0.16|24.69M|24.4M|2020-10-28|Oct 28, 2020|09/2020|0.16|0.18|37.61M|27.5M|2020-07-29|Jul 29, 2020|06/2020|0.18|0.16|33.2M|24.4M|2020-04-29|Apr 29, 2020|03/2020|0.16|0.15|22.45M|21M|2020-01-29|Jan 29, 2020|12/2019|0.15|0.12|20.69M|17.3M
2021-12-25 15:34:54|02780|15451|/equities/arrow-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US0427441029|517|Arrow Stock Price Today   AROW Live Ticker - Investing.com|564.5M|564500000|35.23|16,236|20.04%|27.82-38.24|34.91-36.09|35.28|16023411|0.66|10.86|75.68M|75680000|3.24|1.04|2.97%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-26|Oct 26, 2021|09/2021|0.81|0.8|36.33M|35.7M|2021-07-27|Jul 27, 2021|06/2021|0.8252|0.7961|36.84M|35.13M|2021-04-27|Apr 27, 2021|03/2021|0.85|0.69|34.76M|33.24M|2021-01-28|Jan 28, 2021|12/2020|0.81|0.72|35.56M|33.85M|2020-10-21|Oct 21, 2020|09/2020|0.71|0.56|33.6M|32.28M|2020-07-21|Jul 21, 2020|06/2020|0.5922|0.52|32.01M|30.58M|2020-04-24|Apr 24, 2020|03/2020|0.5243|0.59|30.7M|29.49M|2020-01-28|Jan 28, 2020|12/2019|0.6311|0.66|30M|30.17M
2021-12-25 15:34:57|02781|21062|/equities/ducommun-inc|R2000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US2641471097|2450|Ducommun Stock Price Today   DCO Live Ticker - Investing.com|545.84M|545840000|45.78|35,024|-14.33%|41.72-65.4|44.64-45.99|45.09|11923189|1.44|16.25|638.36M|638360000|2.82|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.78|0.7233|163.23M|165.51M|2021-08-12|Aug 12, 2021|06/2021|0.69|0.645|160.19M|159.51M|2021-05-04|May 04, 2021|03/2021|0.55|0.5867|157.15M|156.44M|2021-02-11|Feb 11, 2021|12/2020|0.8|0.7733|157.79M|157.93M|2020-10-28|Oct 28, 2020|09/2020|0.54|0.485|150.37M|149.08M|2020-07-30|Jul 30, 2020|06/2020|0.43|0.27|147.31M|145.64M|2020-04-30|Apr 30, 2020|03/2020|0.67|0.42|173.48M|167.69M|2020-02-20|Feb 20, 2020|12/2019|0.75|0.61|186.93M|184.58M
2021-12-25 15:35:01|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US2976021046|4208|Ethan Allen Interiors Stock Price Today   ETD Live Ticker - Investing.com|642.87M|642870000|25.45|270,250|33.6%|18.66-31.23|25.18-25.68|25.19|25260036|1.1|9.14|716.44M|716440000|2.79|1.16|4.60%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.8|0.65|182.33M|183.65M|2021-08-09|Aug 09, 2021|06/2021|0.74|0.735|178.32M|178.3M|2021-04-29|Apr 29, 2021|03/2021|0.58|0.575|176.96M|177M|2021-01-28|Jan 28, 2021|12/2020|0.69|0.685|178.83M|178.8M|2020-10-29|Oct 29, 2020|09/2020|0.36|0.3533|151.06M|151.1M|2020-08-04|Aug 04, 2020|06/2020|-0.15|-0.54|91.57M|95.17M|2020-05-11|May 11, 2020|03/2020|0.02|0.02|149.77M|149.96M|2020-02-04|Feb 04, 2020|12/2019|0.27|0.26|174.57M|174.65M
2021-12-25 15:35:04|02783|16875|/equities/pc-connection|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US69318J1007|2598|PC Connection Stock Price Today   CNXN Live Ticker - Investing.com|1.16B|1160000000|44.14|47,767|-0.29%|40.91-55.21|43.65-44.4|43.49|26209380|0.69|18.23|2.77B|2770000000|2.42|1.32|2.66%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.76|0.705|751.37M|721.38M|2021-08-05|Aug 05, 2021|06/2021|0.66|0.65|704.16M|688.12M|2021-05-06|May 06, 2021|03/2021|0.39|0.43|636.89M|624.13M|2021-02-24|Feb 24, 2021|12/2020|0.62|0.62|675.69M|651.27M|2020-11-09|Nov 09, 2020|09/2020|0.64|0.655|652.75M|655.01M|2020-08-10|Aug 10, 2020|06/2020|0.32|0.67|550M|653.04M|2020-04-29|Apr 29, 2020|03/2020|0.56|0.53|711.85M|638.37M|2020-02-04|Feb 04, 2020|12/2019|0.83|0.78|716.63M|729.44M
2021-12-25 15:35:07|02784|1073417|/equities/business-first|R2000VALUE||USD|Financial|Banks|United States|US12326C1053|590|Business First Bancshares Inc Stock Price Today   BFST Live Ticker - Investing.com|573.82M|573820000|28.13|44,129|40.58%|20-29.18|27.75-28.27|27.76|20398996|0.89|10.82|107.61M|107610000|2.6|0.48|1.74%|Jan 25, 2022|2022-01-25||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.53|0.484|43.64M|42.99M|2021-07-26|Jul 26, 2021|06/2021|0.9|0.554|55.32M|44.73M|2021-04-22|Apr 22, 2021|03/2021|0.61|0.58|45.38M|44.48M|2021-01-25|Jan 25, 2021|12/2020|0.68|0.498|49.13M|40.97M|2020-10-22|Oct 22, 2020|09/2020|0.53|0.406|41.15M|38.69M|2020-07-29|Jul 29, 2020|06/2020|0.41|0.3|35.92M|32.16M|2020-04-28|Apr 28, 2020|03/2020|0.37|0.4|23.02M|22.59M|2020-01-22|Jan 22, 2020|12/2019|0.45|0.47|22.88M|22.94M
2021-12-25 15:35:11|02785|20837|/equities/penn-virginia-corp|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US70788V1026|87|Penn Virginia Stock Price Today   ROCC Live Ticker - Investing.com|1.16B|1160000000|26.57|495,033|148.78%|9.82-35.31|26.26-27.25|26.57|43637251|3.31|-|421.31M|421310000|-8.5|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||31|2021-11-03|Nov 03, 2021|09/2021|1.15|1.19|141.06M|122.33M|2021-08-03|Aug 03, 2021|06/2021|1.05|0.686|124.7M|109.85M|2021-05-04|May 04, 2021|03/2021|0.39|0.3147|88.56M|73.27M|2021-03-08|Mar 08, 2021|12/2020|1.43|0.9947|67M|76.19M|2020-11-05|Nov 05, 2020|09/2020|1.14|0.8608|69.41M|80.79M|2020-08-06|Aug 06, 2020|06/2020|1.29|0.91|45.48M|77.88M|2020-05-07|May 07, 2020|03/2020|1.89|1.31|91.38M|93.19M|2020-02-27|Feb 27, 2020|12/2019|2.75|1.92|123.92M|120.32M
2021-12-25 15:35:15|02786|16099|/equities/financial-institutions|R2000VALUE||USD|Financial|Banks|United States|US3175854047|605|Financial Institutions Stock Price Today   FISI Live Ticker - Investing.com|496.89M|496890000|31.80|34,598|41.65%|21.76-33.65|31.72-32.05|31.81|15625416|1.16|7.21|104.45M|104450000|4.41|1.08|3.39%|Jan 25, 2022|2022-01-25||||||||||32|2021-10-28|Oct 28, 2021|09/2021|1.05|0.8925|50.36M|49.41M|2021-07-29|Jul 29, 2021|06/2021|1.25|0.8625|47.92M|47.98M|2021-04-28|Apr 28, 2021|03/2021|1.27|0.76|50.82M|47.3M|2021-01-28|Jan 28, 2021|12/2020|0.84|0.6875|47.52M|46.32M|2020-10-29|Oct 29, 2020|09/2020|0.74|0.4833|47.9M|42.8M|2020-07-29|Jul 29, 2020|06/2020|0.67|0.27|44.01M|42.52M|2020-04-30|Apr 30, 2020|03/2020|0.05|0.45|43.09M|43.12M|2020-01-30|Jan 30, 2020|12/2019|0.622|0.65|42.84M|43.19M
2021-12-25 15:35:19|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|BMG9001E1021|11900|Liberty Latin America Ltd Stock Price Today   LILA Live Ticker - Investing.com|2.71B|2710000000|11.68|236,322|4.01%|9.97-14.79|11.57-11.79|11.62|231840520|1.38|21.24|4.62B|4620000000|0.55|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.33|-0.1595|1.19B|1.18B|2021-08-04|Aug 04, 2021|06/2021|0.02|-0.13|1.17B|1.17B|2021-05-05|May 05, 2021|03/2021|0.38|0.38|1.16B|1.18B|2021-02-28|Feb 28, 2021|12/2020|-0.14|0.0848|1.1B|1.04B|2020-11-04|Nov 04, 2020|09/2020|-0.46|-0.46|888M|921.34M|2020-08-05|Aug 05, 2020|06/2020|-2.15|-2.06|849M|859.85M|2020-05-05|May 05, 2020|03/2020|-0.9411|-0.99|931M|926.86M|2020-02-19|Feb 19, 2020|12/2019|0.2091|0.17|975M|973.96M
2021-12-25 15:35:22|02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US55003T1079|2175|Lumber Liquidators Stock Price Today   LL Live Ticker - Investing.com|499.15M|499150000|17.16|347,607|-49.08%|15-35.1|17.07-17.45|17.21|29088188|2.42|7.92|1.17B|1170000000|2.17|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.3|0.295|282.23M|289M|2021-08-04|Aug 04, 2021|06/2021|0.41|0.1933|301.38M|296.8M|2021-05-05|May 05, 2021|03/2021|0.36|0.232|283.45M|293.12M|2021-03-02|Mar 02, 2021|12/2020|1.05|0.4917|304.21M|296.51M|2020-11-02|Nov 02, 2020|09/2020|0.67|0.2575|295.83M|275.6M|2020-08-05|Aug 05, 2020|06/2020|0.09|-0.19|230.28M|220.63M|2020-05-28|May 28, 2020|03/2020|0.42|0.03|267.37M|272.23M|2020-02-25|Feb 25, 2020|12/2019|0.57|0.19|273.85M|272.34M
2021-12-25 15:35:25|02789|20887|/equities/neophotonics-corp|R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US64051T1007|1200|NeoPhotonics Stock Price Today   NPTN Live Ticker - Investing.com|805.62M|805620000|15.17|1,080,024|67.44%|7.95-16.14|15.08-15.19|15.14|53105895|0.89|-|277.87M|277870000|-0.81|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.01|-0.0405|83.74M|79.87M|2021-08-03|Aug 03, 2021|06/2021|-0.22|-0.2309|65.01M|62.28M|2021-04-29|Apr 29, 2021|03/2021|-0.15|-0.1727|60.93M|59.94M|2021-02-25|Feb 25, 2021|12/2020|-0.14|-0.1664|68.19M|67.36M|2020-11-02|Nov 02, 2020|09/2020|0.11|0.11|102.4M|101.66M|2020-08-04|Aug 04, 2020|06/2020|0.16|0.12|103.17M|99.4M|2020-04-30|Apr 30, 2020|03/2020|0.17|0.05|97.4M|86.48M|2020-02-27|Feb 27, 2020|12/2019|0.1|0.1|103.36M|97.38M
2021-12-25 15:35:28|02790|16240|/equities/haynes--international|R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US4208772016|1092|Haynes Stock Price Today   HAYN Live Ticker - Investing.com|500.05M|500050000|40.25|49,594|61.58%|22-47.08|40.01-40.91|40.59|12423521|1.35|-|337.66M|337660000|-0.69|0.88|2.22%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.2|0.0667|95.28M|93.02M|2021-07-29|Jul 29, 2021|06/2021|0.03|-0.1|88.14M|85.01M|2021-04-29|Apr 29, 2021|03/2021|-0.29|-0.5767|82.06M|77.51M|2021-01-28|Jan 28, 2021|12/2020|-0.65|-0.5333|72.18M|73.73M|2020-11-19|Nov 19, 2020|09/2020|-0.46|-0.7|79.94M|76.62M|2020-07-30|Jul 30, 2020|06/2020|-0.65|-0.36|80.58M|105.59M|2020-04-30|Apr 30, 2020|03/2020|0.32|0.06|111.56M|108.52M|2020-01-30|Jan 30, 2020|12/2019|0.26|0.23|108.45M|123.54M
2021-12-25 15:35:32|02791|1050737|/equities/rhythm-pharma|R2000VALUE||USD|Healthcare|Biotechnology|United States|US76243J1051|90|Rhythm Pharmaceuticals Inc Stock Price Today   RYTM Live Ticker - Investing.com|614.28M|614280000|12.22|340,728|-57.86%|8.44-43.26|11.51-12.4|11.55|50268312|1.33|-|1.34M|1340000|-1.29|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||19|2021-11-02|Nov 02, 2021|09/2021|-0.7|-0.8067|1.03M|934.2K|2021-08-03|Aug 03, 2021|06/2021|-0.7|-0.7038|274K|551K|2021-05-03|May 03, 2021|03/2021|0.9|0.2988|0.00|17.5K|2021-03-01|Mar 01, 2021|12/2020|-0.79|-0.7888|0.00|0.00|2020-11-02|Nov 02, 2020|09/2020|-0.77|-0.7913|0.00|500K|2020-08-03|Aug 03, 2020|06/2020|-0.71|-0.83|0.00|--|2020-05-04|May 04, 2020|03/2020|-0.78|-0.82|0.00|--|2020-03-02|Mar 02, 2020|12/2019|-0.78|-0.88|0.00|--
2021-12-25 15:35:34|02792|1163484|/equities/annexon-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US03589W1027|62|Annexon Inc Stock Price Today   ANNX Live Ticker - Investing.com|492.73M|492730000|12.84|286,768|-57.17%|11.8-38.01|12.25-12.9|12.48|38374846|-|-|-|-|-3.03|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||11|2021-11-09|Nov 09, 2021|09/2021|-0.93|-0.874|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.82|-0.6911|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.68|-0.615|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.61|-0.4367|0.00|0.00|2020-11-16|Nov 16, 2020|09/2020|-0.77|-0.3533|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|-0.59|-0.48|0.00|--|2020-07-02|Jul 02, 2020|03/2019|-0.05|--|--|--|2020-07-02|Jul 02, 2020|12/2019|-0.05|--|--|--
2021-12-25 15:35:37|02793|1054801|/equities/cbtx|R2000VALUE||USD|Financial|Banks|United States|US12481V1044|511|CBTX Stock Price Today   CBTX Live Ticker - Investing.com|705.19M|705190000|28.69|76,992|9.88%|24.08-33.29|28.3-28.85|28.43|24579599|0.99|15.21|74.26M|74260000|1.89|0.52|1.81%|Feb 02, 2022|2022-02-02||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.59|0.37|36.81M|35.12M|2021-07-28|Jul 28, 2021|06/2021|0.48|0.4133|34.51M|35.35M|2021-04-28|Apr 28, 2021|03/2021|0.41|0.3467|36.2M|35.75M|2021-01-27|Jan 27, 2021|12/2020|0.41|0.2667|36.04M|35.71M|2020-10-28|Oct 28, 2020|09/2020|0.26|0.2567|35.73M|35.63M|2020-07-29|Jul 29, 2020|06/2020|0.09|0.21|35.07M|36.48M|2020-04-30|Apr 30, 2020|03/2020|0.3|0.32|36.55M|36.81M|2020-01-29|Jan 29, 2020|12/2019|0.5|0.5|37.5M|38.69M
2021-12-25 15:35:40|02794|15403|/equities/american-superconductor|R2000VALUE||USD|Industrials|Electrical Equipment|United States|US0301112076|225|American Superconductor Stock Price Today   AMSC Live Ticker - Investing.com|331.09M|331090000|11.66|251,490|-53.77%|10.2-31.78|11.25-11.93|11.29|28395386|1.13|-|98.12M|98120000|-0.96|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||27|2021-11-08|Nov 08, 2021|09/2021|-0.19|-0.1567|27.91M|25.13M|2021-08-04|Aug 04, 2021|06/2021|-0.1|-0.1633|25.42M|23.87M|2021-06-02|Jun 02, 2021|03/2021|-0.21|-0.21|21.16M|19.57M|2021-02-03|Feb 03, 2021|12/2020|-0.13|-0.1275|23.63M|23.83M|2020-11-04|Nov 04, 2020|09/2020|-0.13|-0.185|21.12M|20.75M|2020-08-05|Aug 05, 2020|06/2020|-0.11|-0.24|21.21M|18.43M|2020-06-02|Jun 02, 2020|03/2020|-0.24|-0.24|18.14M|17.9M|2020-02-05|Feb 05, 2020|12/2019|-0.32|-0.28|17.92M|15.13M
2021-12-25 15:35:43|02795|15555|/equities/big-5-sporting-go|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US08915P1012|5400|Big 5 Stock Price Today   BGFV Live Ticker - Investing.com|408.5M|408500000|18.66|2,163,471|70.57%|9.93-47.65|17.7-18.85|18.32|21891704|2.85|4.05|1.18B|1180000000|4.61|1.00|4.74%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.07|1.13|289.64M|314.6M|2021-08-03|Aug 03, 2021|06/2021|1.63|1.08|326.02M|291.65M|2021-05-04|May 04, 2021|03/2021|1.02|0.5|272.81M|260.18M|2021-03-02|Mar 02, 2021|12/2020|1.07|0.9|290.58M|290.5M|2020-10-27|Oct 27, 2020|09/2020|1.31|1.1|304.96M|312.51M|2020-07-28|Jul 28, 2020|06/2020|0.39|-0.03|227.94M|228M|2020-05-27|May 27, 2020|03/2020|-0.22|0.09|217.74M|254.34M|2020-02-25|Feb 25, 2020|12/2019|0.04|-0.18|244.09M|244.1M
2021-12-25 15:35:46|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US6824061039|9|One Liberty Stock Price Today   OLP Live Ticker - Investing.com|713.91M|713910000|34.14|52,259|75.08%|19.03-35.54|33.97-35.08|34.12|20911183|1.41|20.00|101.23M|101230000|1.71|1.80|5.16%|Mar 16, 2022|2022-03-16||||||||||25|2021-11-04|Nov 04, 2021|09/2021|0.28|0.16|20.44M|20.81M|2021-08-04|Aug 04, 2021|06/2021|1.12|0.16|20.42M|20.44M|2021-05-05|May 05, 2021|03/2021|0.13|0.17|20.82M|21.22M|2021-03-12|Mar 12, 2021|12/2020|0.16|0.12|18.73M|21.39M|2020-11-04|Nov 04, 2020|09/2020|0.67|0.07|21.07M|20.67M|2020-08-06|Aug 06, 2020|06/2020|0.1|0.18|20.86M|21.5M|2020-05-07|May 07, 2020|03/2020|0.39|0.18|21.24M|21.81M|2020-03-13|Mar 13, 2020|12/2019|0.23|0.19|22.45M|20.96M
2021-12-25 15:35:50|02797|15795|/equities/computer-programs|R2000VALUE||USD|Healthcare|Health Care Technology|United States|US2053061030|2000|Computer Programs&amp;Systems Stock Price Today   CPSI Live Ticker - Investing.com|419.26M|419260000|29.25|117,705|7.34%|26.22-37.62|29.14-29.57|29.11|14333559|0.73|26.45|273.47M|273470000|1.11|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.59|0.6352|70.09M|71.07M|2021-08-03|Aug 03, 2021|06/2021|0.75|0.5547|68.53M|67.06M|2021-05-10|May 10, 2021|03/2021|0.64|0.5547|68.01M|67.56M|2021-02-09|Feb 09, 2021|12/2020|0.55|0.7007|66.85M|69.34M|2020-11-05|Nov 05, 2020|09/2020|0.67|0.5178|68.33M|63.85M|2020-08-04|Aug 04, 2020|06/2020|0.39|0.38|59.55M|60.14M|2020-05-05|May 05, 2020|03/2020|0.61|0.57|69.76M|69.11M|2020-02-11|Feb 11, 2020|12/2019|0.78|0.69|70.64M|70.29M
2021-12-25 15:35:53|02798|29677|/equities/tidewater-inc.|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US88642R1095|5400|Tidewater Stock Price Today   TDW Live Ticker - Investing.com|442.51M|442510000|10.72|134,665|23.08%|8.48-15.92|10.7-11.07|10.71|41279272|1.66|-|357.71M|357710000|-2.95|0.04|0.48%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.58|-0.555|92.4M|92.9M|2021-08-09|Aug 09, 2021|06/2021|-0.73|-0.5067|89.95M|90.5M|2021-05-06|May 06, 2021|03/2021|-0.86|-0.505|83.5M|86.75M|2021-03-04|Mar 04, 2021|12/2020|-0.57|-0.64|91.86M|83.07M|2020-11-05|Nov 05, 2020|09/2020|-0.87|-0.4133|86.5M|89.4M|2020-07-30|Jul 30, 2020|06/2020|0.02|-0.51|102.34M|95.43M|2020-05-11|May 11, 2020|03/2020|-0.2|-0.28|116.37M|111.1M|2020-03-02|Mar 02, 2020|12/2019|-0.64|-0.62|118.78M|115M
2021-12-25 15:35:57|02799|20379|/equities/rex-american-resources-corp|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US7616241052|119|REX American Resources Stock Price Today   REX Live Ticker - Investing.com|586.71M|586710000|99.10|19,863|31.07%|72.06-116.86|96.05-100.61|96|5920351|1.07|19.84|852.91M|852910000|5|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||26|2021-12-01|Dec 01, 2021|10/2021|2.23|0.82|203.07M|167.22M|2021-09-01|Sep 01, 2021|07/2021|1.31|0.94|195.84M|193M|2021-05-26|May 26, 2021|04/2021|1.3|0.59|164.1M|129.06M|2021-03-25|Mar 25, 2021|01/2021|0.59|0.34|126.02M|126.89M|2020-12-03|Dec 03, 2020|10/2020|1.44|0.21|124.25M|80.36M|2020-08-26|Aug 26, 2020|07/2020|-0.28|-0.26|39.33M|82.18M|2020-05-28|May 28, 2020|04/2020|-1.21|0.51|83.25M|110.6M|2020-03-26|Mar 26, 2020|01/2020|0.7|0.19|120.92M|95.6M
2021-12-25 15:36:00|02800|1152340|/equities/alerus-financial-corp|R2000VALUE||USD|Financial|Diversified Financial Services|United States|US01446U1034|825|Alerus Financial Corp Stock Price Today   ALRS Live Ticker - Investing.com|507.98M|507980000|29.52|28,162|8.93%|24.06-38.31|28.86-29.7|28.85|17208077|0.76|10.45|117.92M|117920000|2.82|0.64|2.22%|Feb 01, 2022|2022-02-01||||||||||15|2021-10-27|Oct 27, 2021|09/2021|0.74|0.5|57.17M|53.16M|2021-07-28|Jul 28, 2021|06/2021|0.66|0.5633|57.89M|55.4M|2021-04-28|Apr 28, 2021|03/2021|0.86|0.6267|62.92M|56.68M|2021-01-27|Jan 27, 2021|12/2020|0.57|0.6167|61.85M|57.54M|2020-10-28|Oct 28, 2020|09/2020|0.99|0.4033|67.02M|52.09M|2020-07-28|Jul 28, 2020|06/2020|0.65|0.36|58.32M|47.02M|2020-04-28|Apr 28, 2020|03/2020|0.3|0.32|46.03M|44.88M|2020-01-28|Jan 28, 2020|12/2019|0.43|0.39|48.02M|46.73M
2021-12-25 15:36:03|02801|16110|/equities/farmers-national|R2000VALUE||USD|Financial|Banks|United States|US3096271073|445|Farmers National Stock Price Today   FMNB Live Ticker - Investing.com|621.88M|621880000|18.34|107,603|39.26%|13-18.99|18.19-18.41|18.13|33908419|0.96|9.04|75.88M|75880000|2.03|0.56|3.05%|Jan 26, 2022|2022-01-26||||||||||27|2021-10-27|Oct 27, 2021|09/2021|0.56|0.5075|35.55M|35.1M|2021-07-28|Jul 28, 2021|06/2021|0.55|0.43|36.36M|35.2M|2021-04-28|Apr 28, 2021|03/2021|0.51|0.37|35.85M|34.73M|2021-01-28|Jan 28, 2021|12/2020|0.45|0.335|36.49M|33.27M|2020-10-28|Oct 28, 2020|09/2020|0.39|0.335|33.63M|33.2M|2020-07-29|Jul 29, 2020|06/2020|0.39|0.22|33.06M|29.87M|2020-04-29|Apr 29, 2020|03/2020|0.34|0.23|30.02M|30.47M|2020-01-29|Jan 29, 2020|12/2019|0.35|0.32|28.81M|28.38M
2021-12-25 15:36:07|02802|15940|/equities/dsp-group|R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US23332B1061|352|DSP Group Stock Price Today   DSPG Live Ticker - Investing.com|533.07M|533070000|21.98|255,117|37.81%|13.42-22|21.98-22|21.99|24252324|0.89|-|138.11M|138110000|-0.13|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.16|0.096|37.76M|37.5M|2021-08-02|Aug 02, 2021|06/2021|0.12|0.084|35.81M|35M|2021-05-03|May 03, 2021|03/2021|0.05|0.046|32.65M|31.9M|2021-02-04|Feb 04, 2021|12/2020|0.12|0.07|31.89M|30M|2020-11-02|Nov 02, 2020|09/2020|0.05|0.026|26.02M|26M|2020-07-30|Jul 30, 2020|06/2020|0.06|0.06|28.34M|28M|2020-05-04|May 04, 2020|03/2020|-0.04|-0.02|28.24M|29M|2020-02-03|Feb 03, 2020|12/2019|0.06|0.03|29.26M|29M
2021-12-25 15:36:10|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE||USD|Consumer Staples|Food Products|United States|US8905161076|2000|Tootsie Roll Industries Stock Price Today   TR Live Ticker - Investing.com|2.35B|2350000000|37.36|198,930|26.6%|28.31-57.26|37.27-37.85|37.71|67136826|-0.05|41.92|531.71M|531710000|0.89|0.36|0.98%|Feb 16, 2022|2022-02-16||||||||||23|2021-10-27|Oct 27, 2021|09/2021|0.37|--|184.2M|--|2021-07-21|Jul 21, 2021|06/2021|0.14|--|115.5M|--|2021-04-21|Apr 21, 2021|03/2021|0.16|--|103.2M|--|2021-02-16|Feb 16, 2021|12/2020|0.22|--|128.9M|--|2020-11-11|Nov 11, 2020|09/2020|0.37|--|157.8M|--|2020-07-22|Jul 22, 2020|06/2020|0.11|--|80.64M|--|2020-04-22|Apr 22, 2020|03/2020|0.18|--|103.8M|--|2020-02-12|Feb 12, 2020|12/2019|0.22|--|135.5M|--
2021-12-25 15:36:13|02804|20760|/equities/intrepid-potash-inc|R2000VALUE||USD|Materials|Chemicals|United States|US46121Y2019|440|Intrepid Potash Stock Price Today   IPI Live Ticker - Investing.com|568.71M|568710000|43.34|131,596|175.88%|15.71-52.91|42.3-43.46|42.39|13122080|2.26|22.90|246.94M|246940000|1.89|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.3|0.5757|59.15M|50.78M|2021-08-02|Aug 02, 2021|06/2021|0.55|0.4173|67.89M|54.5M|2021-05-03|May 03, 2021|03/2021|0.18|0.131|71.46M|58.12M|2021-03-01|Mar 01, 2021|12/2020|-0.05|-0.1344|48.44M|45.57M|2020-11-02|Nov 02, 2020|09/2020|-0.78|-0.1563|38.08M|41.1M|2020-08-03|Aug 03, 2020|06/2020|-0.7|-0.06|46.45M|54.1M|2020-05-06|May 06, 2020|03/2020|-0.2|0.01|63.98M|55.23M|2020-03-02|Mar 02, 2020|12/2019|0.2|0.02|48.85M|49.65M
2021-12-25 15:36:16|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE||USD|Financial|Banks|United States|US4378721041|563|HomeTrust Stock Price Today   HTBI Live Ticker - Investing.com|499.53M|499530000|30.88|52,677|58.85%|18.63-32.28|30.44-31|30.4|16176554|0.63|25.11|79.62M|79620000|1.23|0.36|1.20%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-27|Oct 27, 2021|09/2021|0.65|0.47|38.06M|37.25M|2021-07-29|Jul 29, 2021|06/2021|0.5|0.444|37.16M|35.65M|2021-04-28|Apr 28, 2021|03/2021|0.7018|0.365|36.37M|35.35M|2021-01-28|Jan 28, 2021|12/2020|0.57|0.254|35.47M|33.9M|2020-10-29|Oct 29, 2020|09/2020|0.35|0.1325|34.15M|32.11M|2020-07-27|Jul 27, 2020|06/2020|0.22|0.15|31.91M|32.3M|2020-04-29|Apr 29, 2020|03/2020|0.07|0.29|31.68M|33.18M|2020-01-29|Jan 29, 2020|12/2019|0.52|0.42|36.11M|33.2M
2021-12-25 15:36:20|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE||USD|Industrials|Machinery|United States|US4491721050|7600|Hyster-Yale Materials Handling Inc Stock Price Today   HY Live Ticker - Investing.com|698.99M|698990000|41.54|81,000|-28.65%|35.3-102.17|39.95-41.69|39.56|16826900|1.12|-|2.97B|2970000000|-3.37|1.29|3.55%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-4.59|-0.43|748.2M|717.9M|2021-08-03|Aug 03, 2021|06/2021|0.11|0.4|765.6M|790.5M|2021-05-04|May 04, 2021|03/2021|0.33|0.58|732.2M|773.4M|2021-02-24|Feb 24, 2021|12/2020|0.78|0.52|719.6M|721.1M|2020-11-03|Nov 03, 2020|09/2020|0.3|-0.18|652.4M|639.4M|2020-08-04|Aug 04, 2020|06/2020|0.21|-0.02|654.4M|721.9M|2020-05-05|May 05, 2020|03/2020|0.91|0.09|785.7M|840.5M|2020-02-25|Feb 25, 2020|12/2019|0.2|0.94|834.8M|877.5M
2021-12-25 15:36:22|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE||USD|Financial|Capital Markets|United States|US6837971042|2898|Oppenheimer Stock Price Today   OPY Live Ticker - Investing.com|552.82M|552820000|44.17|101,945|39.25%|29.99-55.55|44.11-44.56|43.95|12515734|1.1|3.33|1.45B|1450000000|13.27|1.54|3.43%|Jan 28, 2022|2022-01-28||||||||||27|2021-10-29|Oct 29, 2021|09/2021|1.92|--|315.3M|--|2021-07-29|Jul 29, 2021|06/2021|2.28|--|340.3M|--|2021-04-30|Apr 30, 2021|03/2021|2.91|--|373.3M|--|2021-01-29|Jan 29, 2021|12/2020|6.17|--|422.9M|--|2020-10-29|Oct 29, 2020|09/2020|1.19|--|276.3M|--|2020-07-30|Jul 30, 2020|06/2020|0.63|--|264.7M|--|2020-05-01|May 01, 2020|03/2020|0.58|--|234.8M|--|2020-01-31|Jan 31, 2020|12/2019|1.84|0.8|295.88M|236.18M
2021-12-25 15:36:25|02808|1152813|/equities/oportun-financial-corp|R2000VALUE||USD|Financial|Consumer Finance|United States|US68376D1046|2937|Oportun Financial Corp Stock Price Today   OPRT Live Ticker - Investing.com|601.87M|601870000|21.19|132,267|10.36%|15.36-27.95|21.02-21.78|20.79|28403381|-|14.52|484.57M|484570000|1.46|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||12|2021-11-03|Nov 03, 2021|09/2021|0.78|0.4421|159.1M|152.66M|2021-08-05|Aug 05, 2021|06/2021|0.56|0.0467|138.3M|135.13M|2021-05-06|May 06, 2021|03/2021|0.41|0.192|135.3M|145.59M|2021-02-18|Feb 18, 2021|12/2020|0.6|0.1156|140.8M|138.39M|2020-11-10|Nov 10, 2020|09/2020|0.15|-0.0573|136.8M|135.46M|2020-08-06|Aug 06, 2020|06/2020|-1.29|0.08|142.7M|131.28M|2020-05-14|May 14, 2020|03/2020|-0.04|0.17|80.6M|99.81M|2020-02-27|Feb 27, 2020|12/2019|0.94|0.63|131.6M|126.06M
2021-12-25 15:36:29|02809|21200|/equities/ennis-inc|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US2933891028|2096|Ennis Stock Price Today   EBF Live Ticker - Investing.com|504.67M|504670000|19.32|76,108|14.86%|16.86-22.24|19.27-19.4|19.24|26121463|0.47|17.83|379.74M|379740000|1.08|1.00|5.18%|Apr 26, 2022|2022-04-26||||||||||26|2021-12-21|Dec 21, 2021|11/2021|0.29|0.32|102.97M|102.55M|2021-09-21|Sep 21, 2021|08/2021|0.29|0.29|100.45M|98.7M|2021-06-22|Jun 22, 2021|05/2021|0.28|0.27|96.93M|90.5M|2021-04-20|Apr 20, 2021|02/2021|0.2|0.27|89.92M|88.03M|2020-12-20|Dec 20, 2020|11/2020|0.32|0.28|92.44M|89.86M|2020-09-21|Sep 21, 2020|08/2020|0.25|0.22|86.61M|95.4M|2020-06-22|Jun 22, 2020|05/2020|0.16|0.12|89M|88.43M|2020-04-20|Apr 20, 2020|02/2020|0.33|0.35|106.7M|106.5M
2021-12-25 15:36:32|02810|16319|/equities/independent-bank-corp|R2000VALUE||USD|Financial|Banks|United States|US4538386099|919|Independent Bank Stock Price Today   IBCP Live Ticker - Investing.com|495.33M|495330000|23.28|84,230|25.36%|18.11-24.73|23.11-23.48|23.17|21276999|1.06|7.59|103.82M|103820000|3.07|0.84|3.65%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-26|Oct 26, 2021|09/2021|0.75|0.6233|54.16M|47.54M|2021-07-29|Jul 29, 2021|06/2021|0.65|0.666|47.59M|48.16M|2021-04-27|Apr 27, 2021|03/2021|0.78|0.574|57.16M|47.55M|2021-01-28|Jan 28, 2021|12/2020|0.77|0.6183|57.83M|52.82M|2020-10-27|Oct 27, 2020|09/2020|0.93|0.478|58.98M|47.38M|2020-07-28|Jul 28, 2020|06/2020|0.77|0.25|50.83M|45.57M|2020-04-30|Apr 30, 2020|03/2020|0.42|0.38|46.58M|43.96M|2020-01-23|Jan 23, 2020|12/2019|0.62|0.56|46.31M|45.01M
2021-12-25 15:36:36|02811|16169|/equities/geron-corp|R2000VALUE||USD|Healthcare|Biotechnology|United States|US3741631036|54|Geron Stock Price Today   GERN Live Ticker - Investing.com|441.07M|441070000|1.3700|1,810,212|-15.43%|1.2-2.355|1.32-1.39|1.35|321949041|1.05|-|410K|410000|-0.33|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.08|-0.088|109K|101.75K|2021-08-16|Aug 16, 2021|06/2021|-0.09|-0.086|107K|83.33K|2021-05-10|May 10, 2021|03/2021|-0.09|-0.0784|137K|62.5K|2021-03-11|Mar 11, 2021|12/2020|-0.07|-0.065|50K|70K|2020-11-05|Nov 05, 2020|09/2020|-0.06|-0.0567|108K|77K|2020-08-06|Aug 06, 2020|06/2020|-0.06|-0.06|43K|55.6K|2020-05-28|May 28, 2020|03/2020|-0.08|-0.12|52K|53.5K|2020-03-12|Mar 12, 2020|12/2019|-0.15|-0.2|171K|73.2K
2021-12-25 15:36:40|02812|16653|/equities/midwest-one-financial|R2000VALUE||USD|Financial|Banks|United States|US5985111039|757|MidWestOne Stock Price Today   MOFG Live Ticker - Investing.com|509.04M|509040000|32.44|27,193|33.72%|23.88-34.65|31.94-32.76|32.24|15691751|0.96|7.22|108.41M|108410000|4.5|0.90|2.86%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.03|0.9233|50.61M|47.87M|2021-07-22|Jul 22, 2021|06/2021|1.08|0.896|48.72M|49.73M|2021-04-22|Apr 22, 2021|03/2021|1.35|0.798|50.44M|49.95M|2021-01-28|Jan 28, 2021|12/2020|1.04|0.67|49.66M|48.25M|2020-10-29|Oct 29, 2020|09/2020|-1.23|0.612|47.38M|47.45M|2020-07-30|Jul 30, 2020|06/2020|0.73|0.3|46.98M|48.85M|2020-04-30|Apr 30, 2020|03/2020|-0.12|0.64|47.56M|46.94M|2020-01-23|Jan 23, 2020|12/2019|0.83|0.83|49.51M|48.45M
2021-12-25 15:36:44|02813|20228|/equities/entravision-communications-corp|R2000VALUE||USD|Communication Services|Media|United States|US29382R1077|1001|Entravision Stock Price Today   EVC Live Ticker - Investing.com|598.84M|598840000|7.010|649,806|159.63%|2.705-9.34|6.82-7.065|6.85|85426370|0.72|13.21|697.98M|697980000|0.53|0.10|1.53%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.03|0.1|199.01M|199.35M|2021-08-05|Aug 05, 2021|06/2021|0.09|0.07|178.41M|162.16M|2021-05-06|May 06, 2021|03/2021|0.03|0.1|148.88M|121.49M|2021-03-11|Mar 11, 2021|12/2020|0.24|0.195|171.68M|130.35M|2020-11-05|Nov 05, 2020|09/2020|0.11|0.06|62.98M|56.9M|2020-08-04|Aug 04, 2020|06/2020|0.03|-0.11|45.12M|45.9M|2020-05-07|May 07, 2020|03/2020|-0.42|0.01|64.25M|62.1M|2020-03-05|Mar 05, 2020|12/2019|0.09|0.05|70.84M|71.3M
2021-12-25 15:36:46|02814|961630|/equities/equity-bancshares-inc|R2000VALUE||USD|Financial|Banks|United States|US29460X1090|623|Equity Bancshares Inc Stock Price Today   EQBK Live Ticker - Investing.com|560.8M|560800000|33.28|47,829|56.1%|20.8-36|33.22-33.72|33.2|16851049|0.7|8.98|97.7M|97700000|3.71|0.32|0.96%|Jan 27, 2022|2022-01-27||||||||||23|2021-10-19|Oct 19, 2021|09/2021|0.8|0.72|46.81M|39.9M|2021-07-19|Jul 19, 2021|06/2021|1.03|0.625|43.73M|37.97M|2021-04-20|Apr 20, 2021|03/2021|1.02|0.5625|38.47M|38.54M|2021-01-25|Jan 25, 2021|12/2020|0.84|0.5375|44.06M|38.19M|2020-10-20|Oct 20, 2020|09/2020|-6.01|0.43|38.59M|38.31M|2020-07-21|Jul 21, 2020|06/2020|0.11|0.13|38.62M|36.66M|2020-04-29|Apr 29, 2020|03/2020|0.08|0.46|37.4M|37.3M|2020-01-23|Jan 23, 2020|12/2019|0.64|0.6|39.05M|37.44M
2021-12-25 15:36:50|02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE||USD|Financial|Capital Markets|United States|US04546L1061|732|AssetMark Financial Holdings Inc Stock Price Today   AMK Live Ticker - Investing.com|1.86B|1860000000|25.26|98,079|4.77%|21.83-29.54|25.1-25.62|25.34|73550507|-|769.18|497.64M|497640000|0.03|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||15|2021-11-09|Nov 09, 2021|09/2021|0.4|0.38|100.97M|100.6M|2021-07-28|Jul 28, 2021|06/2021|0.36|0.329|91.36M|87.16M|2021-05-04|May 04, 2021|03/2021|0.3|0.31|82.24M|82.95M|2021-02-11|Feb 11, 2021|12/2020|0.3225|0.2647|76.21M|76.23M|2020-11-10|Nov 10, 2020|09/2020|0.25|0.2412|73.27M|71.94M|2020-08-04|Aug 04, 2020|06/2020|0.21|0.22|68.61M|66.4M|2020-05-05|May 05, 2020|03/2020|0.24|0.27|78.59M|78.62M|2020-02-26|Feb 26, 2020|12/2019|0.27|0.26|76.9M|75.85M
2021-12-25 15:36:54|02816|29706|/equities/united-states-cellular-corp|R2000VALUE||USD|Communication Services|Wireless Telecommunication Services|United States|US9116841084|4900|United States Cellular Stock Price Today   USM Live Ticker - Investing.com|2.77B|2770000000|31.97|117,518|6.64%|28.53-39.96|31.92-32.38|32.39|86737300|0.58|33.26|4.13B|4130000000|0.96|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.38|0.4752|1.02B|1.05B|2021-08-05|Aug 05, 2021|06/2021|0.39|0.465|1.01B|1.01B|2021-05-06|May 06, 2021|03/2021|0.69|0.6339|1.02B|984.37M|2021-02-18|Feb 18, 2021|12/2020|0.06|0.0005|1.07B|1.07B|2020-11-05|Nov 05, 2020|09/2020|0.97|0.3057|1.03B|996.67M|2020-08-06|Aug 06, 2020|06/2020|0.78|0.21|973M|911.91M|2020-04-30|Apr 30, 2020|03/2020|0.81|0.59|963M|971.53M|2020-02-20|Feb 20, 2020|12/2019|0.2|0.02|1.05B|1.04B
2021-12-25 15:36:58|02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE||USD|Financial|Banks|United States|US14070T1025|392|Capstar Financial Holdings Inc Stock Price Today   CSTR Live Ticker - Investing.com|451.54M|451540000|20.37|52,121|43.96%|13.68-23|20.12-20.47|20.11|22166963|1.07|9.82|71.05M|71050000|2.07|0.24|1.15%|Jan 27, 2022|2022-01-27||||||||||21|2021-10-21|Oct 21, 2021|09/2021|0.59|0.5083|34.62M|32.74M|2021-07-22|Jul 22, 2021|06/2021|0.55|0.55|32.92M|33.91M|2021-04-22|Apr 22, 2021|03/2021|0.5|0.432|32.2M|32.16M|2021-01-28|Jan 28, 2021|12/2020|0.51|0.37|34.08M|31.95M|2020-10-22|Oct 22, 2020|09/2020|0.43|0.2825|34.46M|31.43M|2020-07-23|Jul 23, 2020|06/2020|0.4176|0.18|28.5M|23.49M|2020-04-27|Apr 27, 2020|03/2020|0.08|0.25|22.54M|22.08M|2020-01-23|Jan 23, 2020|12/2019|0.3|0.31|22.3M|22.96M
2021-12-25 15:37:01|02818|16102|/equities/the-first-of-long|R2000VALUE||USD|Financial|Banks|United States|US3207341062|350|First of Long Island Corp Stock Price Today   FLIC Live Ticker - Investing.com|501.4M|501400000|21.23|56,424|18.21%|16.63-23.98|21.13-21.37|21.1|23617494|0.5|11.34|67.13M|67130000|1.87|0.80|3.77%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.48|0.45|29.46M|29.4M|2021-07-29|Jul 29, 2021|06/2021|0.48|0.4425|29.75M|29.5M|2021-04-29|Apr 29, 2021|03/2021|0.47|0.44|29.43M|28.83M|2021-01-29|Jan 29, 2021|12/2020|0.44|0.412|28.16M|28.14M|2020-10-29|Oct 29, 2020|09/2020|0.45|0.436|31.27M|29.15M|2020-07-30|Jul 30, 2020|06/2020|0.45|0.33|28.68M|27.75M|2020-04-30|Apr 30, 2020|03/2020|0.38|0.4|28M|27.67M|2020-01-30|Jan 30, 2020|12/2019|0.45|0.43|27.32M|27.69M
2021-12-25 15:37:04|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US35471R1068|37|Franklin Street Properties Stock Price Today   FSP Live Ticker - Investing.com|661.26M|661260000|6.260|536,772|45.58%|4-6.65|6.25-6.388|6.28|105632725|0.84|13.04|225.8M|225800000|0.48|0.68|10.85%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.04|-0.035|50.8M|50.71M|2021-08-03|Aug 03, 2021|06/2021|0.15|0.2|56.15M|54.95M|2021-05-04|May 04, 2021|03/2021|-0.06|-0.025|59.04M|59.32M|2021-02-16|Feb 16, 2021|12/2020|0.35|0.175|59.81M|62.07M|2020-11-03|Nov 03, 2020|09/2020|-0.02|-0.015|62.25M|61M|2020-08-04|Aug 04, 2020|06/2020|-0.02|-0.01|60.81M|63.02M|2020-04-30|Apr 30, 2020|03/2020|-0.01|-0.01|62.98M|62.78M|2020-02-11|Feb 11, 2020|12/2019|0.03|0.02|69M|68.16M
2021-12-25 15:37:09|02820|1097534|/equities/bank-first-national|R2000VALUE||USD|Financial|Banks|United States|US06211J1007|314|Bank First National Corp Stock Price Today   BFC Live Ticker - Investing.com|537.91M|537910000|70.51|8,065|3.54%|64.01-77|70.51-72.3|72.27|7628840|0.32|11.89|60.5M|60500000|5.93|0.88|1.27%|Jan 20, 2022|2022-01-20||||||||||19|2021-10-19|Oct 19, 2021|09/2021|1.46|1.42|27.9M|28M|2021-07-20|Jul 20, 2021|06/2021|1.5|1.38|28.4M|27.68M|2021-04-20|Apr 20, 2021|03/2021|1.49|1.46|28.3M|29.16M|2021-01-19|Jan 19, 2021|12/2020|1.49|1.33|31.2M|26.51M|2020-10-20|Oct 20, 2020|09/2020|1.42|1.1|28M|26.06M|2020-07-23|Jul 23, 2020|06/2020|1.11|0.8|28.56M|23.21M|2020-04-22|Apr 22, 2020|03/2020|1.03|1.03|22.5M|21.84M|2020-01-21|Jan 21, 2020|12/2019|1.05|1.05|22M|22.03M
2021-12-25 15:37:13|02821|13868|/equities/donnelley|R2000VALUE||||||||||||||||||||||||||1970-01-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.57|0.32|1.27B|1.19B|2021-08-03|Aug 03, 2021|06/2021|0.07|0.00|1.15B|1.12B|2021-04-27|Apr 27, 2021|03/2021|0.08|0.15|1.17B|1.12B|2021-02-23|Feb 23, 2021|12/2020|0.71|0.21|1.35B|1.16B|2020-10-27|Oct 27, 2020|09/2020|0.32|0.13|1.19B|1.26B|2020-07-28|Jul 28, 2020|06/2020|-0.09|-0.16|1.16B|1.15B|2020-04-28|Apr 28, 2020|03/2020|0.33|-0.04|1.41B|1.38B|2020-02-25|Feb 25, 2020|12/2019|0.44|0.46|1.63B|1.61B
2021-12-25 15:37:15|02822|1131006|/equities/act-ii-global-a|R2000VALUE||USD|Consumer Staples|Food Products|United States|US96684W1009|583|Whole Earth Brands Inc Stock Price Today   FREE Live Ticker - Investing.com|403.63M|403630000|10.49|208,034|-8.86%|9.92-14.95|10.4-10.63|10.53|38477488|-|-|436.95M|436950000|-0.13|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||11|2021-11-09|Nov 09, 2021|09/2021|0.17|0.14|128.94M|130.35M|2021-08-09|Aug 09, 2021|06/2021|0.09|0.1571|126.49M|122.68M|2021-05-14|May 14, 2021|03/2021|-0.31|0.1417|105.83M|99.13M|2021-03-16|Mar 16, 2021|12/2020|-0.13|0.152|75.69M|75M|2020-11-16|Nov 16, 2020|09/2020|-0.07|0.15|67M|68.2M|2020-08-14|Aug 14, 2020|06/2020|-0.16|0.13|66.83M|70.2M|2020-06-03|Jun 03, 2020|03/2020|-0.06|0.12|65.97M|69M|2020-02-26|Feb 26, 2020|12/2019|0.05|--|65.97M|--
2021-12-25 15:37:19|02823|15430|/equities/american-public-education|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US02913V1035|2202|American Public Education Stock Price Today   APEI Live Ticker - Investing.com|430.5M|430500000|23.01|92,943|-27.53%|18.11-39.19|22.57-23.07|22.5|18709171|0.55|23.60|350.71M|350710000|0.98|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.0019|0.08|98.25M|75.13M|2021-08-09|Aug 09, 2021|06/2021|0.03|0.0125|78.01M|78.83M|2021-05-10|May 10, 2021|03/2021|0.49|0.455|88.54M|88M|2021-03-09|Mar 09, 2021|12/2020|0.47|0.415|85.91M|84.7M|2020-11-09|Nov 09, 2020|09/2020|0.18|0.1467|79.13M|78.07M|2020-08-10|Aug 10, 2020|06/2020|0.45|0.24|82.13M|77.97M|2020-05-11|May 11, 2020|03/2020|0.16|0.17|74.62M|74.23M|2020-03-10|Mar 10, 2020|12/2019|0.37|0.38|74.38M|73.79M
2021-12-25 15:37:22|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE||USD|Materials|Chemicals|United States|US75508B1044|4000|Rayonier Advanced Materials Stock Price Today   RYAM Live Ticker - Investing.com|353.74M|353740000|5.550|332,121|-13.42%|4.98-11.3|5.401-5.62|5.36|63737356|3.52|-|1.69B|1690000000|-0.37|N/A|N/A|Jan 31, 2022|2022-01-31||||||||||29|2021-11-02|Nov 02, 2021|09/2021|-0.21|0.0167|374M|381.2M|2021-08-03|Aug 03, 2021|06/2021|0.14|0.74|341M|523.07M|2021-05-04|May 04, 2021|03/2021|-0.43|0.3933|465M|520.03M|2021-02-24|Feb 24, 2021|12/2020|-0.03|-0.1|508M|454.35M|2020-11-04|Nov 04, 2020|09/2020|0.45|-0.1433|424M|435.07M|2020-08-04|Aug 04, 2020|06/2020|-0.2|-0.32|397M|405.43M|2020-05-05|May 05, 2020|03/2020|-0.39|-0.46|410M|427.81M|2020-02-26|Feb 26, 2020|12/2019|-0.78|-0.29|468M|431.15M
2021-12-25 15:37:26|02825|15489|/equities/atlantic-tele-net|R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US00215F1075|1700|Atlantic Tele-Network Stock Price Today   ATNI Live Ticker - Investing.com|638.36M|638360000|40.92|40,213|-8.04%|37.89-52.65|40.52-41.35|40.85|15600162|0.17|-|538.83M|538830000|-1.16|0.68|1.66%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.22|0.0633|166.76M|157.14M|2021-07-28|Jul 28, 2021|06/2021|0.13|0.036|123.87M|124.31M|2021-04-27|Apr 27, 2021|03/2021|0.17|-0.0123|124.51M|122.45M|2021-02-23|Feb 23, 2021|12/2020|-1.29|-0.4497|123.7M|122.28M|2020-10-28|Oct 28, 2020|09/2020|0.17|0.0623|111.74M|108.63M|2020-07-29|Jul 29, 2020|06/2020|0.3|0.02|109.1M|107.39M|2020-04-29|Apr 29, 2020|03/2020|-0.06|-0.04|110.91M|110.97M|2020-02-19|Feb 19, 2020|12/2019|-0.61|0.05|112.09M|114.57M
2021-12-25 15:37:30|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE||USD|Financial|Banks|United States|US0668491006|428|Bar Harbor Bankshares Stock Price Today   BHB Live Ticker - Investing.com|434.92M|434920000|29.02|20,140|31.31%|21.26-32.94|28.2-29.44|28.93|14986786|0.88|11.50|76.95M|76950000|2.54|0.96|3.27%|Jan 27, 2022|2022-01-27||||||||||24|2021-10-21|Oct 21, 2021|09/2021|0.73|0.63|35M|33.35M|2021-07-21|Jul 21, 2021|06/2021|0.63|0.61|32.21M|32.61M|2021-04-27|Apr 27, 2021|03/2021|0.68|--|33.9M|--|2021-01-28|Jan 28, 2021|12/2020|0.62|--|40.09M|--|2020-10-27|Oct 27, 2020|09/2020|0.61|--|34.77M|--|2020-07-27|Jul 27, 2020|06/2020|0.55|--|41.15M|--|2020-04-30|Apr 30, 2020|03/2020|0.5|--|41.92M|--|2020-01-28|Jan 28, 2020|12/2019|0.56|--|31.91M|--
2021-12-25 15:37:32|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|VGG6375R1073|5581|National Energy Services Reunited Corp Stock Price Today   NESR Live Ticker - Investing.com|880.72M|880720000|9.64|250,600|1.05%|8.56-15.95|9.37-9.71|9.39|91361235|0.78|23.49|878.53M|878530000|0.41|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.08|0.0792|217.99M|225.57M|2021-08-04|Aug 04, 2021|06/2021|0.14|0.1716|234.93M|225.84M|2021-05-06|May 06, 2021|03/2021|0.14|0.1325|212.43M|204.12M|2021-02-24|Feb 24, 2021|12/2020|0.2|0.1413|213.18M|212.95M|2020-10-28|Oct 28, 2020|09/2020|0.16|0.1233|218.42M|205.82M|2020-08-04|Aug 04, 2020|06/2020|0.14|0.1|203.25M|192.06M|2020-05-06|May 06, 2020|03/2020|0.15|0.15|199.3M|182.56M|2020-02-26|Feb 26, 2020|12/2019|0.21|0.22|185.18M|189.69M
2021-12-25 15:37:35|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US58844R1086|404|Merchants Bancorp Stock Price Today   MBIN Live Ticker - Investing.com|1.36B|1360000000|47.23|48,301|69.77%|26.75-49.5|47.09-47.98|47.27|28785374|1.04|6.40|222.87M|222870000|7.38|0.36|0.80%|Feb 03, 2022|2022-02-03||||||||||19|2021-10-28|Oct 28, 2021|09/2021|1.83|1.47|109.15M|93.12M|2021-07-28|Jul 28, 2021|06/2021|1.58|1.6|97.26M|101.35M|2021-04-28|Apr 28, 2021|03/2021|2.02|1.47|115.9M|92.34M|2021-01-28|Jan 28, 2021|12/2020|1.95|1.49|111.96M|91.18M|2020-10-28|Oct 28, 2020|09/2020|1.79|1.07|103.98M|72.35M|2020-07-28|Jul 28, 2020|06/2020|1.31|0.72|77.42M|59.37M|2020-04-23|Apr 23, 2020|03/2020|0.73|0.53|58.26M|43.5M|2020-01-30|Jan 30, 2020|12/2019|0.92|0.58|60.32M|44.29M
2021-12-25 15:37:38|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US39868T1051|188|Gritstone Oncology Inc Stock Price Today   GRTS Live Ticker - Investing.com|919.2M|919200000|13.520|1,283,960|220.38%|3.68-35.2|12.58-13.69|12.75|67987825|-|-|46.49M|46490000|-1.4|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||18|2021-11-03|Nov 03, 2021|09/2021|-0.36|-0.52|2.61M|2.24M|2021-08-05|Aug 05, 2021|06/2021|-0.33|-0.5787|2.84M|2.24M|2021-05-06|May 06, 2021|03/2021|0.1|-0.39|39.69M|12.21M|2021-03-11|Mar 11, 2021|12/2020|-0.69|-0.6134|1.35M|1.23M|2020-11-05|Nov 05, 2020|09/2020|-0.69|-0.642|939K|1.19M|2020-08-05|Aug 05, 2020|06/2020|-0.69|-0.72|488K|1.53M|2020-05-07|May 07, 2020|03/2020|-0.71|-0.73|1.26M|1.25M|2020-03-11|Mar 11, 2020|12/2019|-0.77|-0.71|884K|1.1M
2021-12-25 15:37:40|02830|1056239|/equities/mvb-financial|R2000VALUE||USD|Financial|Banks|United States|US5538101024|339|MVB Financial Corp Stock Price Today   MVBF Live Ticker - Investing.com|508.78M|508780000|42.14|29,935|93.75%|21.24-45.94|40.91-42.24|40.99|12073617|0.91|12.75|76.9M|76900000|3.3|0.60|1.46%|Mar 01, 2022|2022-03-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|0.2124|0.4533|41.05M|36.1M|2021-07-29|Jul 29, 2021|06/2021|0.73|0.6|32.7M|30.95M|2021-05-03|May 03, 2021|03/2021|0.66|0.73|29.96M|30.8M|2021-02-18|Feb 18, 2021|12/2020|0.97|0.37|34.26M|26M|2020-11-02|Nov 02, 2020|09/2020|0.2576|0.2533|35.41M|23.75M|2020-07-28|Jul 28, 2020|06/2020|0.6908|0.13|63.97M|41.45M|2020-04-28|Apr 28, 2020|03/2020|0.08|0.27|27.02M|30.1M|2020-02-20|Feb 20, 2020|12/2019|0.32|0.26|30.62M|27.59M
2021-12-25 15:37:43|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US26818M1080|88|Dyne Therapeutics Inc Stock Price Today   DYN Live Ticker - Investing.com|657.51M|657510000|12.90|199,633|-42.74%|11.56-32.31|12.35-13.16|12.41|50969717|-|-|-|-|-2.5|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||6|2021-11-04|Nov 04, 2021|09/2021|-0.83|-0.6449|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.58|-0.5456|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.5|-0.603|0.00|0.00|2021-03-04|Mar 04, 2021|12/2020|-0.64|-0.372|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-2.01|-0.8746|0.00|0.00|2020-09-10|Sep 10, 2020|06/2019|-0.08|--|--|--||
2021-12-25 15:37:47|02832|15394|/equities/american-national-bankshares|R2000VALUE||USD|Financial|Banks|United States|US0277451086|342|American National Bankshares Stock Price Today   AMNB Live Ticker - Investing.com|415.09M|415090000|38.51|17,706|45.82%|25.85-40.34|38.12-38.67|38.14|10778728|1.14|10.26|57.71M|57710000|3.75|1.12|3.01%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.94|0.7767|28.22M|25.78M|2021-07-22|Jul 22, 2021|06/2021|0.99|0.7033|26.91M|25.39M|2021-04-22|Apr 22, 2021|03/2021|1.03|0.73|28.35M|25.89M|2021-01-21|Jan 21, 2021|12/2020|0.8|0.63|26.37M|25.57M|2020-10-22|Oct 22, 2020|09/2020|0.66|0.5133|25.79M|24.61M|2020-07-23|Jul 23, 2020|06/2020|0.5|0.44|24.1M|24.3M|2020-04-23|Apr 23, 2020|03/2020|0.77|0.63|24.41M|23.96M|2020-01-23|Jan 23, 2020|12/2019|0.7025|0.76|24.31M|23.33M
2021-12-25 15:37:50|02833|48378|/equities/cooper-stnd|R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US21676P1030|21900|Cooper Stnd Stock Price Today   CPS Live Ticker - Investing.com|353.08M|353080000|20.78|142,025|-42.23%|17.05-47.85|19.94-21.08|19.72|16991217|3.14|-|2.43B|2430000000|-14.54|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||32|2021-11-03|Nov 03, 2021|09/2021|-6.23|-3.13|526.69M|548.9M|2021-08-04|Aug 04, 2021|06/2021|-3|-3.48|533.19M|500M|2021-05-06|May 06, 2021|03/2021|-0.85|-0.85|668.97M|625M|2021-02-17|Feb 17, 2021|12/2020|0.19|0.17|696.9M|671.4M|2020-11-05|Nov 05, 2020|09/2020|0.21|-1.64|683.2M|565M|2020-08-17|Aug 17, 2020|06/2020|-6.61|-7.78|340.47M|310.8M|2020-05-11|May 11, 2020|03/2020|-2.16|-0.81|654.89M|730M|2020-02-24|Feb 24, 2020|12/2019|-1.32|-0.6|726.19M|690.23M
2021-12-25 15:37:54|02834|17436|/equities/united-fire---cas|R2000VALUE||USD|Financial|Insurance|United States|US9103401082|1165|United Fire Stock Price Today   UFCS Live Ticker - Investing.com|585.99M|585990000|23.33|86,789|-4.89%|19.85-36.31|22.97-23.82|23.12|25117340|0.09|45.74|1.1B|1100000000|0.51|0.60|2.70%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.31|-0.0369|238.91M|269.94M|2021-08-04|Aug 04, 2021|06/2021|0.35|-0.0203|224.7M|272.44M|2021-05-05|May 05, 2021|03/2021|-0.03|-0.3171|259.23M|264.34M|2021-02-17|Feb 17, 2021|12/2020|-1.3|-1.31|263.56M|267M|2020-11-04|Nov 04, 2020|09/2020|-1.37|-1.55|259.06M|285.76M|2020-08-05|Aug 05, 2020|06/2020|-0.26|-0.28|263.61M|280.94M|2020-05-06|May 06, 2020|03/2020|0.05|0.12|268.85M|263.77M|2020-02-18|Feb 18, 2020|12/2019|-1.04|-0.64|273.23M|276.7M
2021-12-25 15:37:57|02835|1166231|/equities/athira-pharma-inc|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US04746L1044|21|Athira Pharma Inc Stock Price Today   ATHA Live Ticker - Investing.com|485.94M|485940000|13.01|432,987|-58.74%|8.88-34.62|12.6-13.04|12.62|37351104|-|-|-|-|-1.25|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.42|-0.4967|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.38|-0.345|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.25|-0.3025|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.24|-0.3967|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-1.12|-0.25|0.00|100K|2020-09-14|Sep 14, 2020|06/2019|-0.09|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-0.44|--|0.00|--|
2021-12-25 15:38:00|02836|8233|/equities/hovnanian-enter|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US4424874018|1697|Hovnanian Stock Price Today   HOV Live Ticker - Investing.com|702.21M|702210000|125.49|76,169|246.94%|30.17-146.34|124.31-130|127.92|5595722|2.49|1.32|2.78B|2780000000|95.28|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-12-09|Dec 09, 2021|10/2021|7.41|--|814.3M|--|2021-09-09|Sep 09, 2021|07/2021|7.41|--|690.7M|--|2021-06-03|Jun 03, 2021|04/2021|69.65|--|703.16M|--|2021-03-02|Mar 02, 2021|01/2021|2.75|--|574.66M|--|2020-12-09|Dec 09, 2020|10/2020|5.54|7.36|683.36M|785.1M|2020-09-03|Sep 03, 2020|07/2020|2.27|-0.16|628.14M|530.2M|2020-06-04|Jun 04, 2020|04/2020|0.63|-1.32|538.35M|504.8M|2020-03-05|Mar 05, 2020|01/2020|-1.49|-2.1|494.06M|446.4M
2021-12-25 15:38:03|02837|15675|/equities/cnb-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US1261281075|626|CNB Financial Stock Price Today   CCNE Live Ticker - Investing.com|449.2M|449200000|26.70|33,137|27.51%|20.2-28.59|26.68-26.99|26.51|16823894|0.96|9.67|105.25M|105250000|2.76|0.70|2.57%|Jan 27, 2022|2022-01-27||||||||||30|2021-10-25|Oct 25, 2021|09/2021|0.82|0.7667|49.06M|47.3M|2021-07-20|Jul 20, 2021|06/2021|0.76|0.73|46.52M|47.6M|2021-04-19|Apr 19, 2021|03/2021|0.78|0.72|47.75M|45M|2021-01-26|Jan 26, 2021|12/2020|0.75|0.55|48.49M|44.4M|2020-10-20|Oct 20, 2020|09/2020|0.7|0.35|41.86M|39.7M|2020-07-21|Jul 21, 2020|06/2020|0.56|0.23|37.89M|34.2M|2020-04-20|Apr 20, 2020|03/2020|0.5737|0.55|35.36M|36M|2020-01-22|Jan 22, 2020|12/2019|0.6988|0.69|37.07M|37.2M
2021-12-25 15:38:07|02838|21078|/equities/marcus-corp|R2000VALUE||USD|Communication Services|Entertainment|United States|US5663301068|1680|Marcus Stock Price Today   MCS Live Ticker - Investing.com|563.04M|563040000|17.92|243,081|43.94%|12.3-24.71|17.79-18.11|17.98|31419563|1.81|-|325.9M|325900000|-2.93|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.01|-0.42|145.86M|113.83M|2021-08-04|Aug 04, 2021|06/2021|-0.67|-0.835|92.55M|76.7M|2021-05-05|May 05, 2021|03/2021|-0.96|-1.21|50.79M|80.08M|2021-03-04|Mar 04, 2021|12/2020|-1.22|-1.18|36.7M|62.8M|2020-11-03|Nov 03, 2020|09/2020|-1.22|-1.36|33.59M|38.33M|2020-08-04|Aug 04, 2020|06/2020|-1.4|-1.62|7.93M|2.97M|2020-05-05|May 05, 2020|03/2020|-0.29|-0.4|159.46M|139.79M|2020-02-20|Feb 20, 2020|12/2019|0.33|0.22|206.86M|199.81M
2021-12-25 15:38:13|02839|17193|/equities/southern-missouri|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US8433801060|473|Southern Missouri Stock Price Today   SMBC Live Ticker - Investing.com|448.32M|448320000|50.44|22,389|61.36%|29.8-61.93|48.83-51.22|50.25|8888091|0.98|9.03|65.76M|65760000|5.58|0.80|1.48%|Jan 24, 2022|2022-01-24||||||||||25|2021-10-25|Oct 25, 2021|09/2021|1.43|1.16|30.15M|27.84M|2021-07-26|Jul 26, 2021|06/2021|1.53|1.08|28.8M|26.36M|2021-04-26|Apr 26, 2021|03/2021|1.27|1.07|27.67M|26.65M|2021-01-25|Jan 25, 2021|12/2020|1.32|0.89|29.25M|26.01M|2020-10-26|Oct 26, 2020|09/2020|1.09|0.725|27.01M|26.62M|2020-07-27|Jul 27, 2020|06/2020|0.76|0.52|26.85M|23.69M|2020-04-29|Apr 29, 2020|03/2020|0.55|0.66|23.27M|22.79M|2020-01-27|Jan 27, 2020|12/2019|0.84|0.81|23.71M|22.94M
2021-12-25 15:38:17|02840|24419|/equities/pharmathene-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US02155H2004|43|PharmAthene Stock Price Today   ALT Live Ticker - Investing.com|364.73M|364730000|9.20|1,061,468|-19.65%|8.1-24.6|8.97-9.39|9.19|39644444|1.68|-|3.45M|3450000|-2.08|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||31|2021-11-09|Nov 09, 2021|09/2021|-0.81|-0.4457|157.56K|70.67K|2021-08-10|Aug 10, 2021|06/2021|-0.6|-0.5047|137.62K|1.89M|2021-05-17|May 17, 2021|03/2021|-0.38|-0.5067|837.52K|2.07M|2021-02-25|Feb 25, 2021|12/2020|-0.17|-0.8033|2.31M|1.78M|2020-11-09|Nov 09, 2020|09/2020|-0.54|-0.76|2.94M|1.05M|2020-08-12|Aug 12, 2020|06/2020|-0.94|-0.29|721.64K|1.35M|2020-05-13|May 13, 2020|03/2020|-0.26|-0.32|2.21M|500K|2020-03-27|Mar 27, 2020|12/2019|-0.33|-0.26|575.4K|750K
2021-12-25 15:38:19|02841|15885|/equities/citizens---northe|R2000VALUE||USD|Financial|Banks|United States|US1729221069|336|Citizens&amp;Northern Stock Price Today   CZNC Live Ticker - Investing.com|411.57M|411570000|26.13|21,779|36.45%|19.06-27.99|25.85-26.49|25.92|15751005|0.38|13.87|54.18M|54180000|1.88|1.12|4.45%|Jan 21, 2022|2022-01-21||||||||||22|2021-10-21|Oct 21, 2021|09/2021|0.47|0.46|25.82M|25.64M|2021-07-22|Jul 22, 2021|06/2021|0.44|0.47|25.25M|25.55M|2021-04-23|Apr 23, 2021|03/2021|0.55|0.45|26.87M|26.68M|2021-01-21|Jan 21, 2021|12/2020|0.51|0.42|26.6M|25.71M|2020-10-15|Oct 15, 2020|09/2020|0.48|0.36|26.24M|24.37M|2020-07-16|Jul 16, 2020|06/2020|0.45|0.31|20.01M|19.85M|2020-04-16|Apr 16, 2020|03/2020|0.31|0.35|19.79M|19.16M|2020-01-16|Jan 16, 2020|12/2019|0.42|0.42|22.36M|19.59M
2021-12-25 15:38:23|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US92835K1034|2300|Vishay Precision Stock Price Today   VPG Live Ticker - Investing.com|496.81M|496810000|36.46|37,950|21.21%|29.22-39.71|35.8-36.54|36.28|13626107|1.38|34.61|303.34M|303340000|1.05|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.52|0.5125|81.97M|83.13M|2021-08-10|Aug 10, 2021|06/2021|0.49|0.3467|75.34M|74.85M|2021-05-11|May 11, 2021|03/2021|0.31|0.2826|70.59M|66.41M|2021-02-17|Feb 17, 2021|12/2020|0.43|0.4333|75.45M|70.92M|2020-11-03|Nov 03, 2020|09/2020|0.4|0.255|67.53M|63.54M|2020-08-04|Aug 04, 2020|06/2020|0.19|0.02|59.15M|56.56M|2020-05-05|May 05, 2020|03/2020|0.29|0.15|67.7M|63.03M|2020-02-19|Feb 19, 2020|12/2019|0.27|0.3|69.14M|65.25M
2021-12-25 15:38:26|02843|20269|/equities/national-presto-industries-inc|R2000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US6372151042|955|National Presto Industries Stock Price Today   NPK Live Ticker - Investing.com|578.82M|578820000|82.22|29,059|-6.38%|78.33-117.87|81.63-83.15|81.5|7039950|0.69|15.95|361.29M|361290000|5.16|6.00|14.90%|Feb 18, 2022|2022-02-18||||||||||29|2021-10-29|Oct 29, 2021|09/2021|0.58|--|87.23M|--|2021-07-23|Jul 23, 2021|06/2021|1.32|--|87.12M|--|2021-04-23|Apr 23, 2021|03/2021|1.28|--|81.03M|--|2021-02-12|Feb 12, 2021|12/2020|1.98|--|105.9M|--|2020-10-23|Oct 23, 2020|09/2020|1.72|--|93.94M|--|2020-07-24|Jul 24, 2020|06/2020|1.8|--|87.13M|--|2020-04-24|Apr 24, 2020|03/2020|1.17|--|65.64M|--|2020-02-14|Feb 14, 2020|12/2019|1.66|--|94.91M|--
2021-12-25 15:38:29|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US92686J1060|17|Viking Therapeutics Inc Stock Price Today   VKTX Live Ticker - Investing.com|405.26M|405260000|5.180|676,130|-16.45%|4.41-10.09|4.86-5.198|4.86|78234889|1.65|-|-|-|-0.7|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||24|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.21|0.00|0.00|2021-07-28|Jul 28, 2021|06/2021|-0.2|-0.1962|0.00|0.00|2021-04-28|Apr 28, 2021|03/2021|-0.19|-0.1736|0.00|0.00|2021-02-17|Feb 17, 2021|12/2020|-0.15|-0.1524|0.00|0.00|2020-10-28|Oct 28, 2020|09/2020|-0.13|-0.152|0.00|0.00|2020-07-29|Jul 29, 2020|06/2020|-0.13|-0.14|0.00|--|2020-04-30|Apr 30, 2020|03/2020|-0.13|-0.12|0.00|--|2020-02-26|Feb 26, 2020|12/2019|-0.1|-0.13|0.00|--
2021-12-25 15:38:32|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US06777U1016|3428|Barnes &amp; Noble Education Inc Stock Price Today   BNED Live Ticker - Investing.com|347.83M|347830000|6.690|508,864|31.69%|4.48-12.009|6.55-6.81|6.66|51993048|2.4|-|1.5B|1500000000|-2.28|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||27|2021-11-30|Nov 30, 2021|10/2021|0.4573|0.82|626.98M|663.31M|2021-09-02|Sep 02, 2021|07/2021|-0.7774|-1.02|240.79M|225.6M|2021-06-29|Jun 29, 2021|04/2021|-0.6354|-0.63|222.78M|230.46M|2021-03-09|Mar 09, 2021|01/2021|-0.5064|-0.375|411.61M|397.48M|2020-12-08|Dec 08, 2020|10/2020|0.222|-0.465|595.49M|522.59M|2020-09-03|Sep 03, 2020|07/2020|-0.858|-0.59|204.01M|220.53M|2020-07-14|Jul 14, 2020|04/2020|-0.5875|-0.35|256.89M|220.55M|2020-03-03|Mar 03, 2020|01/2020|-0.0204|-0.16|502.29M|506.25M
2021-12-25 15:38:36|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE||USD|Financial|Insurance|United States|US91359V1070|909|Universal Insurance Stock Price Today   UVE Live Ticker - Investing.com|523.93M|523930000|16.81|152,661|13.97%|12.62-17.47|16.51-16.95|16.54|31167628|1.05|10.38|1.1B|1100000000|1.62|0.64|3.99%|Feb 22, 2022|2022-02-22||||||||||30|2021-10-27|Oct 27, 2021|09/2021|0.63|0.4985|432.98M|464.69M|2021-07-28|Jul 28, 2021|06/2021|0.65|0.5577|473.63M|445.15M|2021-04-28|Apr 28, 2021|03/2021|0.84|0.6917|365.31M|389.75M|2021-02-25|Feb 25, 2021|12/2020|-0.84|-1.01|368.82M|348.05M|2020-10-27|Oct 27, 2020|09/2020|-1.43|-0.2251|409.42M|380.59M|2020-07-29|Jul 29, 2020|06/2020|0.52|0.5|404.69M|397.34M|2020-04-27|Apr 27, 2020|03/2020|0.79|0.75|334.55M|318.16M|2020-03-02|Mar 02, 2020|12/2019|-1.57|-1.04|302.66M|295.83M
2021-12-25 15:38:40|02847|15917|/equities/daily-journal-corp|R2000VALUE||USD|Communication Services|Media|United States|US2339121046|295|Daily Journal Stock Price Today   DJCO Live Ticker - Investing.com|492.51M|492510000|356.70|2,609|0.76%|298-416.68|350.49-359|354.79|1380746|0.72|4.36|49.39M|49390000|81.77|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||19|2021-12-14|Dec 14, 2021|09/2021|-1.03|--|11.44M|--|2021-08-12|Aug 12, 2021|06/2021|30.83|--|13.56M|--|2021-05-11|May 11, 2021|03/2021|9.04|--|13.97M|--|2021-02-12|Feb 12, 2021|12/2020|42.93|--|10.42M|--|2020-12-15|Dec 15, 2020|09/2020|23.09|--|13.04M|--|2020-08-07|Aug 07, 2020|06/2020|10.34|--|12.87M|--|2020-05-11|May 11, 2020|03/2020|-40.79|--|12.36M|--|2020-02-07|Feb 07, 2020|12/2019|10.29|--|11.67M|--
2021-12-25 15:38:43|02848|24421|/equities/whitestone-reit|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9660842041|91|Whitestone Stock Price Today   WSR Live Ticker - Investing.com|492.87M|492870000|9.880|422,177|25.06%|7.56-10.43|9.85-10.01|9.91|49885831|1.33|41.07|121.94M|121940000|0.24|0.43|4.35%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.06|0.47|32.07M|33.08M|2021-08-03|Aug 03, 2021|06/2021|0.08|0.245|30.15M|28.86M|2021-05-04|May 04, 2021|03/2021|0.03|0.245|28.7M|29.38M|2021-02-24|Feb 24, 2021|12/2020|0.07|0.245|28.97M|28.28M|2020-10-26|Oct 26, 2020|09/2020|0.02|0.03|28.87M|28.36M|2020-08-05|Aug 05, 2020|06/2020|0.01|0.04|27.05M|29.08M|2020-05-07|May 07, 2020|03/2020|0.04|0.19|22.08M|30.48M|2020-02-26|Feb 26, 2020|12/2019|0.38|0.37|29.49M|29.84M
2021-12-25 15:38:47|02849|101926|/equities/truecar-inc|R2000VALUE||USD|Communication Services|Interactive Media &amp; Services|United States|US89785L1070|435|Truecar Inc Stock Price Today   TRUE Live Ticker - Investing.com|325.18M|325180000|3.390|663,747|-24.83%|3.08-6.22|3.315-3.47|3.32|95922147|1.05|-|249.81M|249810000|-0.31|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||29|2021-11-05|Nov 05, 2021|09/2021|-0.0209|-0.0293|54.97M|55M|2021-08-05|Aug 05, 2021|06/2021|0.0022|-0.029|65.77M|66.07M|2021-05-06|May 06, 2021|03/2021|-0.0279|-0.0464|65.11M|61.54M|2021-02-24|Feb 24, 2021|12/2020|-0.01|-0.0429|63.96M|58.46M|2020-11-05|Nov 05, 2020|09/2020|0.14|0.0787|77.25M|78.73M|2020-08-06|Aug 06, 2020|06/2020|0.04|-0.06|62.69M|55.56M|2020-05-07|May 07, 2020|03/2020|0.04|-0.02|83.53M|85.47M|2020-02-20|Feb 20, 2020|12/2019|-0.01|-0.04|89.67M|88M
2021-12-25 15:38:50|02850|15779|/equities/conns|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US2082421072|4180|Conns Stock Price Today   CONN Live Ticker - Investing.com|597.71M|597710000|20.25|346,450|55.41%|11.26-31.48|20.05-20.65|20.04|29516584|2.48|4.81|1.56B|1560000000|4.21|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||33|2021-12-07|Dec 07, 2021|10/2021|0.6|0.595|405.46M|383.18M|2021-09-01|Sep 01, 2021|07/2021|1.22|0.7075|418.38M|396.74M|2021-06-03|Jun 03, 2021|04/2021|1.55|0.3|363.7M|327.37M|2021-03-31|Mar 31, 2021|01/2021|0.91|0.2375|367.79M|347.76M|2020-12-08|Dec 08, 2020|10/2020|0.25|0.2325|334.16M|345.19M|2020-09-03|Sep 03, 2020|07/2020|0.75|-0.04|366.92M|377.69M|2020-06-09|Jun 09, 2020|04/2020|-1.89|-0.32|317.16M|309.86M|2020-04-14|Apr 14, 2020|01/2020|0.2|0.35|412.99M|412.09M
2021-12-25 15:38:54|02851|16837|/equities/old-second-bancor|R2000VALUE||USD|Financial|Banks|United States|US6802771005|533|Old Second Stock Price Today   OSBC Live Ticker - Investing.com|569.37M|569370000|12.63|110,742|26.68%|9.75-14.45|12.53-12.74|12.5|45080979|1.27|10.06|66.24M|66240000|1.26|0.20|1.62%|Jan 26, 2022|2022-01-26||||||||||29|2021-10-20|Oct 20, 2021|09/2021|0.29|0.268|31.9M|31.88M|2021-07-21|Jul 21, 2021|06/2021|0.3|0.305|29.87M|33.87M|2021-04-21|Apr 21, 2021|03/2021|0.4|0.26|34.84M|32.5M|2021-01-27|Jan 27, 2021|12/2020|0.27|0.27|32.7M|33.1M|2020-10-21|Oct 21, 2020|09/2020|0.34|0.234|34.2M|33.53M|2020-07-22|Jul 22, 2020|06/2020|0.31|0.15|33.4M|31.73M|2020-04-22|Apr 22, 2020|03/2020|0.01|0.22|29M|31.15M|2020-01-22|Jan 22, 2020|12/2019|0.31|0.3|32.43M|33.25M
2021-12-25 15:38:57|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE||USD|Financial|Banks|United States|US1461031064|828|Carter Bank and Trust Stock Price Today   CARE Live Ticker - Investing.com|394.8M|394800000|14.92|60,963|38.79%|9.75-16.4|14.29-15.1|14.82|26461426|1.21|-|81.05M|81050000|-1.74|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||18|2021-10-28|Oct 28, 2021|09/2021|0.4|0.4|34.98M|34.98M|2021-07-29|Jul 29, 2021|06/2021|0.24|0.2867|34.44M|32.81M|2021-04-29|Apr 29, 2021|03/2021|0.2233|0.2133|35.48M|31.52M|2021-01-28|Jan 28, 2021|12/2020|0.0737|0.1067|31.74M|31.49M|2020-10-30|Oct 30, 2020|09/2020|0.17|0.1033|33.41M|31.16M|2020-07-24|Jul 24, 2020|06/2020|0.17|0.09|32.46M|31.65M|2020-05-05|May 05, 2020|03/2020|0.0614|0.18|34.22M|32.22M|2020-01-28|Jan 28, 2020|12/2019|0.14|0.3|32.94M|32.52M
2021-12-25 15:39:00|02853|16443|/equities/kimball--international|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US4942741038|2196|Kimball Stock Price Today   KBAL Live Ticker - Investing.com|366.39M|366390000|10.02|184,759|-19.19%|9.8-14.86|9.99-10.2|10.05|36565872|0.87|-|577.68M|577680000|-0.08|0.36|3.46%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.02|0.05|156.61M|157.1M|2021-08-04|Aug 04, 2021|06/2021|0.06|0.01|146.19M|139.3M|2021-05-04|May 04, 2021|03/2021|-0.03|0.0425|138.68M|142.35M|2021-02-04|Feb 04, 2021|12/2020|0.09|0.15|136.2M|140.9M|2020-11-04|Nov 04, 2020|09/2020|0.23|0.14|147.94M|147.5M|2020-08-03|Aug 03, 2020|06/2020|0.29|0.1|156.07M|156.6M|2020-05-05|May 05, 2020|03/2020|0.27|--|178.2M|--|2020-02-04|Feb 04, 2020|12/2019|0.33|--|192.2M|--
2021-12-25 15:39:03|02854|15987|/equities/eagle-bulk-shippi|R2000VALUE||USD|Industrials|Marine|United States|MHY2187A1507|900|Eagle Bulk Stock Price Today   EGLE Live Ticker - Investing.com|562.53M|562530000|41.39|233,468|124.58%|17.95-56.47|41.2-41.98|41.16|13590961|1.3|6.36|484.99M|484990000|6.51|2.00|4.93%|Mar 08, 2022|2022-03-08||||||||||27|2021-11-04|Nov 04, 2021|09/2021|5.63|5.25|153.12M|134.02M|2021-08-05|Aug 05, 2021|06/2021|2.63|3.09|105.33M|98.24M|2021-05-06|May 06, 2021|03/2021|0.84|1.1|69.96M|74.71M|2021-03-04|Mar 04, 2021|12/2020|0.01|-0.2632|55.59M|50.94M|2020-11-05|Nov 05, 2020|09/2020|-1.09|-0.7566|48.55M|45.99M|2020-08-06|Aug 06, 2020|06/2020|-1.96|-1.77|36.03M|38.08M|2020-05-07|May 07, 2020|03/2020|-0.35|-0.13|47.81M|47.53M|2020-03-04|Mar 04, 2020|12/2019|-1.12|-0.05|50.04M|54.92M
2021-12-25 15:39:06|02855|24339|/equities/w-t-offshore-inc|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US92922P1066|303|W&amp;T Offshore Stock Price Today   WTI Live Ticker - Investing.com|470.29M|470290000|3.305|2,723,901|43.7%|2.15-5.14|3.3-3.38|3.31|142297046|2.96|-|487.18M|487180000|-0.7|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.00|-0.09|133.95M|116.75M|2021-08-03|Aug 03, 2021|06/2021|0.02|0.085|132.83M|122.04M|2021-05-04|May 04, 2021|03/2021|0.11|0.05|125.65M|114.2M|2021-03-03|Mar 03, 2021|12/2020|-0.05|-0.1479|94.75M|81.9M|2020-11-04|Nov 04, 2020|09/2020|-0.14|-0.2433|72.52M|68.82M|2020-08-05|Aug 05, 2020|06/2020|-0.02|-0.21|55.24M|82.33M|2020-06-22|Jun 22, 2020|03/2020|0.04|0.02|124.13M|129.9M|2020-03-04|Mar 04, 2020|12/2019|0.17|-0.01|151.89M|153.2M
2021-12-25 15:39:09|02856|16890|/equities/pacific-ethanol|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US0215131063|370|Pacific Ethanol Stock Price Today   ALTO Live Ticker - Investing.com|353.81M|353810000|4.860|1,673,932|-19.13%|4.39-8.33|4.85-4.96|4.93|72800381|2.88|-|991.22M|991220000|-0.18|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.05|0.12|305.56M|267.02M|2021-08-03|Aug 03, 2021|06/2021|0.11|0.1467|298.11M|288.09M|2021-05-12|May 12, 2021|03/2021|0.06|0.1075|218.73M|264.16M|2021-03-10|Mar 10, 2021|12/2020|-0.3|0.238|168.82M|234.25M|2020-10-26|Oct 26, 2020|09/2020|0.24|0.2597|204.73M|210.31M|2020-08-11|Aug 11, 2020|06/2020|0.27|-0.2|212.07M|174.2M|2020-05-12|May 12, 2020|03/2020|-0.47|-0.58|311.4M|269.79M|2020-03-26|Mar 26, 2020|12/2019|-0.85|-0.27|357.62M|369.8M
2021-12-25 15:39:12|02857|50840|/equities/genius-brands-intl.|R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US37229T3014|27|Genius Brands International Inc Stock Price Today   GNUS Live Ticker - Investing.com|361.16M|361160000|1.2000|10,386,690|-23.08%|1.14-3.12|1.14-1.2|1.14|300967436|1.77|-|7.65M|7650000|-0.35|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-15|Nov 15, 2021|09/2021|-0.03|--|1.87M|--|2021-08-16|Aug 16, 2021|06/2021|-0.02|--|2.34M|--|2021-05-20|May 20, 2021|03/2021|-0.27|--|1.06M|--|2021-04-06|Apr 06, 2021|12/2020|-0.04|--|1.31M|--|2020-11-11|Nov 11, 2020|09/2020|-0.01|--|274.0K|--|2020-08-18|Aug 18, 2020|06/2020|-4.88|--|560.7K|--|2020-05-14|May 14, 2020|03/2020|-0.23|--|334.7K|--|2020-04-06|Apr 06, 2020|12/2019|-0.22|--|753.7K|--
2021-12-25 15:39:15|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE||USD|Industrials|Trading Companies &amp; Distributors|United States|US7818463082|6276|Rush B Stock Price Today   RUSHB Live Ticker - Investing.com|2.96B|2960000000|52.14|14,725|38.34%|36.2-57.4|50.95-52.47|51.27|55543611|1.28|14.49|5.08B|5080000000|3.7|0.76|1.44%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.2|0.9773|1.27B|1.33B|2021-07-20|Jul 20, 2021|06/2021|1|0.8175|1.32B|1.32B|2021-04-21|Apr 21, 2021|03/2021|0.79|0.51|1.23B|1.28B|2021-02-10|Feb 10, 2021|12/2020|0.72|0.5415|1.27B|1.21B|2020-10-21|Oct 21, 2020|09/2020|0.6|0.3398|1.18B|1.12B|2020-07-22|Jul 22, 2020|06/2020|0.3067|-0.06|1B|930.67M|2020-04-22|Apr 22, 2020|03/2020|0.4133|0.4|1.29B|1.14B|2020-02-12|Feb 12, 2020|12/2019|0.4267|0.97|1.32B|1.46B
2021-12-25 15:39:18|02859|6385|/equities/sonus-networks|R2000VALUE||USD|Information Technology|Communications Equipment|United States|US7625441040|3784|Sonus Stock Price Today   RBBN Live Ticker - Investing.com|903.64M|903640000|6.080|336,580|-8.02%|5.11-11.23|6.03-6.17|6.1|148624895|0.95|33.82|858.58M|858580000|0.18|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.11|0.1167|210.4M|220.12M|2021-07-28|Jul 28, 2021|06/2021|0.17|0.1033|211.21M|218.31M|2021-04-28|Apr 28, 2021|03/2021|0.03|0.0167|192.77M|193.5M|2021-02-17|Feb 17, 2021|12/2020|0.18|0.14|244.2M|239.57M|2020-10-29|Oct 29, 2020|09/2020|0.16|0.065|231.12M|214.16M|2020-08-05|Aug 05, 2020|06/2020|0.06|0.05|210.49M|222.48M|2020-05-06|May 06, 2020|03/2020|0.01|-0.01|157.98M|122.78M|2020-02-19|Feb 19, 2020|12/2019|0.27|0.29|161.11M|162.54M
2021-12-25 15:39:21|02860|16865|/equities/patriot-transport|R2000VALUE||USD|Real Estate|Real Estate Management &amp; Development|United States|US30292L1070|13|Patriot Transportation Stock Price Today   FRPH Live Ticker - Investing.com|540.85M|540850000|57.47|10,269|27.97%|43-65|56.38-57.69|57.89|9411028|0.65|17.79|28.66M|28660000|3.23|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||31|2021-11-03|Nov 03, 2021|09/2021|0.04|--|8.47M|--|2021-08-02|Aug 02, 2021|06/2021|0.01|--|8.50M|--|2021-05-03|May 03, 2021|03/2021|3.03|--|5.85M|--|2021-03-01|Mar 01, 2021|12/2020|0.04|--|5.85M|--|2020-11-04|Nov 04, 2020|09/2020|0.57|--|6.10M|--|2020-08-05|Aug 05, 2020|06/2020|0.43|--|5.85M|--|2020-05-06|May 06, 2020|03/2020|0.16|--|5.78M|--|2020-03-04|Mar 04, 2020|12/2019|0.25|--|5.80M|--
2021-12-25 15:39:24|02861|100234|/equities/lands-end-i|R2000VALUE||USD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United States|US51509F1057|4134|Lands’ End Inc Stock Price Today   LE Live Ticker - Investing.com|628.66M|628660000|19.06|247,808|-3.59%|17.4-44.4|18.68-19.26|19.1|32983349|2.69|13.77|1.62B|1620000000|1.38|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||29|2021-12-02|Dec 02, 2021|10/2021|0.22|0.215|375.84M|397.95M|2021-09-02|Sep 02, 2021|07/2021|0.48|0.415|384.11M|382.93M|2021-06-02|Jun 02, 2021|04/2021|0.08|-0.29|321.3M|280.29M|2021-03-17|Mar 17, 2021|01/2021|0.6|0.555|538.37M|530.87M|2020-12-03|Dec 03, 2020|10/2020|0.22|0.04|359.98M|333.92M|2020-09-02|Sep 02, 2020|07/2020|0.13|-0.31|312.08M|274.97M|2020-06-02|Jun 02, 2020|04/2020|-0.64|-0.56|217.01M|217.96M|2020-03-17|Mar 17, 2020|01/2020|0.78|0.78|549.48M|547.93M
2021-12-25 15:39:28|02862|15670|/equities/capital-city-bank|R2000VALUE||USD|Financial|Banks|United States|US1396741050|954|Capital City Bank Stock Price Today   CCBG Live Ticker - Investing.com|448.63M|448630000|26.58|29,041|7.18%|21.42-29|26.37-26.99|26.35|16878303|0.76|12.90|108.4M|108400000|2.06|0.64|2.36%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.6|0.48|54.25M|51.96M|2021-07-27|Jul 27, 2021|06/2021|0.44|0.546|52.45M|55.73M|2021-04-27|Apr 27, 2021|03/2021|0.56|0.4425|54.32M|53.43M|2021-01-26|Jan 26, 2021|12/2020|0.46|0.5|55.5M|55.89M|2020-10-27|Oct 27, 2020|09/2020|0.62|0.4|60.09M|51.17M|2020-07-21|Jul 21, 2020|06/2020|0.55|0.3|55.66M|42.4M|2020-04-23|Apr 23, 2020|03/2020|0.25|0.39|41.25M|39.66M|2020-01-30|Jan 30, 2020|12/2019|0.51|0.46|40.08M|39.69M
2021-12-25 15:39:31|02863|17221|/equities/southern-national-bancorp|R2000VALUE||USD|Financial|Banks|United States|US74167B1098|382|Southern National Virginia Stock Price Today   FRST Live Ticker - Investing.com|367.88M|367880000|14.97|49,664|23.62%|11.6-16.54|14.74-15.12|14.79|24574619|1.03|11.37|92.55M|92550000|1.32|0.40|2.63%|Jan 27, 2022|2022-01-27||||||||||30|2021-10-28|Oct 28, 2021|09/2021|0.25|0.27|25.89M|25.58M|2021-07-29|Jul 29, 2021|06/2021|0.4174|0.26|26.29M|25.66M|2021-04-30|Apr 30, 2021|03/2021|0.3864|0.29|28.77M|28.45M|2021-01-28|Jan 28, 2021|12/2020|0.2647|0.3067|33.62M|27.95M|2020-10-26|Oct 26, 2020|09/2020|0.3933|0.2367|29.3M|27.22M|2020-07-30|Jul 30, 2020|06/2020|0.1934|0.12|30.87M|28.6M|2020-04-28|Apr 28, 2020|03/2020|0.1775|0.33|23.34M|23.23M|2020-01-30|Jan 30, 2020|12/2019|0.3672|0.34|24.03M|23.93M
2021-12-25 15:39:35|02864|20321|/equities/entercom-communications-corp|R2000VALUE||USD|Communication Services|Media|United States|US05070N1037|4781|Entercom Stock Price Today   AUD Live Ticker - Investing.com|352.73M|352730000|2.580|591,640|8.86%|2.37-6.34|2.52-2.609|2.57|136718455|1.66|-|1.19B|1190000000|-1.4|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.04|0.072|329.44M|329.68M|2021-08-06|Aug 06, 2021|06/2021|0.01|0.07|304.46M|304.02M|2021-05-07|May 07, 2021|03/2021|-0.16|-0.136|240.76M|245.17M|2021-02-24|Feb 24, 2021|12/2020|0.17|0.1767|319.5M|316.33M|2020-11-06|Nov 06, 2020|09/2020|-0.01|-0.0625|268.51M|268.73M|2020-08-07|Aug 07, 2020|06/2020|-0.28|-0.28|175.87M|197.43M|2020-05-14|May 14, 2020|03/2020|-0.01|-0.07|297.03M|291.78M|2020-02-25|Feb 25, 2020|12/2019|0.4|0.38|414.12M|412M
2021-12-25 15:39:37|02865|24343|/equities/tejon-ranch-co|R2000VALUE||USD|Real Estate|Real Estate Management &amp; Development|United States|US8790801091|85|Tejon Ranch Stock Price Today   TRC Live Ticker - Investing.com|487.39M|487390000|18.49|69,965|21.64%|14.21-21.69|18.45-18.81|18.54|26359611|0.54|262.90|51.88M|51880000|0.07|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|0.01|0.02|14.96M|13.71M|2021-08-05|Aug 05, 2021|06/2021|0.11|-0.03|16.64M|4.82M|2021-05-05|May 05, 2021|03/2021|-0.04|-0.01|11.05M|10.58M|2021-03-03|Mar 03, 2021|12/2020|0.00|0.05|9.23M|17.38M|2020-11-03|Nov 03, 2020|09/2020|0.02|-0.04|13.51M|8.9M|2020-08-05|Aug 05, 2020|06/2020|-0.01|--|4.78M|--|2020-05-04|May 04, 2020|03/2020|-0.03|--|10.31M|--|2020-03-10|Mar 10, 2020|12/2019|0.37|--|20.26M|--
2021-12-25 15:39:40|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE||USD|Financial|Banks|United States|US1788671071|459|First Citizens Stock Price Today   CIVB Live Ticker - Investing.com|369.19M|369190000|24.57|31,859|46.08%|16.46-25.94|24.15-24.66|24.2|15025972|0.92|9.67|66.74M|66740000|2.54|0.56|2.34%|Jan 28, 2022|2022-01-28||||||||||29|2021-10-27|Oct 27, 2021|09/2021|0.64|0.6217|30.86M|30.91M|2021-07-23|Jul 23, 2021|06/2021|0.59|0.632|32.87M|33.21M|2021-04-23|Apr 23, 2021|03/2021|0.68|0.68|33.02M|32.84M|2021-02-05|Feb 05, 2021|12/2020|0.64|0.4367|31.2M|29.73M|2020-10-23|Oct 23, 2020|09/2020|0.48|0.345|28.79M|29.05M|2020-07-24|Jul 24, 2020|06/2020|0.41|0.24|28.93M|27.63M|2020-04-24|Apr 24, 2020|03/2020|0.48|0.48|28.99M|28.96M|2020-02-07|Feb 07, 2020|12/2019|0.47|0.48|27.22M|26.93M
2021-12-25 15:39:44|02867|16513|/equities/limelight-network|R2000VALUE||USD|Information Technology|IT Services|United States|US53261M1045|529|Limelight Stock Price Today   LLNW Live Ticker - Investing.com|501.79M|501790000|3.750|1,412,827|-9.2%|2.3-5.61|3.65-3.785|3.75|133811874|0.67|-|210.14M|210140000|-0.46|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-05|Nov 05, 2021|09/2021|-0.01|-0.0089|55.2M|54.39M|2021-07-29|Jul 29, 2021|06/2021|-0.06|-0.0325|48.35M|52.11M|2021-04-29|Apr 29, 2021|03/2021|-0.09|-0.0244|51.2M|54.16M|2021-02-11|Feb 11, 2021|12/2020|-0.03|0.02|55.39M|61.27M|2020-10-22|Oct 22, 2020|09/2020|-0.01|0.02|59.24M|58.64M|2020-07-20|Jul 20, 2020|06/2020|0.03|0.01|58.55M|56.72M|2020-04-23|Apr 23, 2020|03/2020|0.00|-0.00|57.01M|54.65M|2020-01-29|Jan 29, 2020|12/2019|0.05|0.04|60.13M|59.17M
2021-12-25 15:39:47|02868|1008646|/equities/select-energy-services|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US81617J3014|2000|Select Energy Services Inc Stock Price Today   WTTR Live Ticker - Investing.com|687.75M|687750000|6.230|437,484|47.98%|3.92-7.58|6.19-6.375|6.21|110394021|2.73|-|642.83M|642830000|-0.79|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||20|2021-11-02|Nov 02, 2021|09/2021|-0.0777|-0.0719|204.63M|196.3M|2021-08-03|Aug 03, 2021|06/2021|-0.19|-0.1193|161.12M|165.01M|2021-05-04|May 04, 2021|03/2021|-0.27|-0.1623|143.74M|144M|2021-02-23|Feb 23, 2021|12/2020|-0.21|-0.2037|133.34M|120.47M|2020-11-03|Nov 03, 2020|09/2020|-0.36|-0.2719|101.24M|96.79M|2020-08-04|Aug 04, 2020|06/2020|-0.3206|-0.33|92.24M|108.32M|2020-05-05|May 05, 2020|03/2020|-0.0405|-0.07|278.29M|278.95M|2020-02-24|Feb 24, 2020|12/2019|0.0083|-0.00|276.09M|288.84M
2021-12-25 15:39:50|02869|15962|/equities/enterprise-bancor|R2000VALUE||USD|Financial|Banks|United States|US2936681095|527|Enterprise Stock Price Today   EBTC Live Ticker - Investing.com|547.99M|547990000|46.04|17,575|82.19%|25.06-46.48|44.26-46.48|44.39|11902554|0.41|13.44|82.64M|82640000|3.43|0.74|1.91%|Jan 27, 2022|2022-01-27||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.81|--|38.96M|--|2021-07-22|Jul 22, 2021|06/2021|0.92|--|41.98M|--|2021-04-22|Apr 22, 2021|03/2021|0.86|--|39M|--|2021-01-28|Jan 28, 2021|12/2020|0.82|--|38.9M|--|2020-10-22|Oct 22, 2020|09/2020|0.87|--|37.86M|--|2020-07-27|Jul 27, 2020|06/2020|0.61|--|36.54M|--|2020-04-27|Apr 27, 2020|03/2020|0.34|--|27.95M|--|2020-01-23|Jan 23, 2020|12/2019|0.74|--|33.87M|--
2021-12-25 15:39:55|02870|962332|/equities/smartfinancial-inc|R2000VALUE||USD|Financial|Banks|United States|US83190L2088|470|SmartFinancial Inc Stock Price Today   SMBK Live Ticker - Investing.com|467.1M|467100000|27.80|28,638|54.1%|17.76-28.03|27.03-27.9|27|16802080|0.72|11.43|74.61M|74610000|2.43|0.24|0.93%|Jan 26, 2022|2022-01-26||||||||||21|2021-10-19|Oct 19, 2021|09/2021|0.63|0.51|36.69M|33.78M|2021-07-20|Jul 20, 2021|06/2021|0.6|0.4814|32.04M|30.75M|2021-04-20|Apr 20, 2021|03/2021|0.65|0.5357|31.95M|30.96M|2021-01-19|Jan 19, 2021|12/2020|0.61|0.4257|31.48M|30.1M|2020-10-20|Oct 20, 2020|09/2020|0.44|0.4|30.16M|29.05M|2020-07-21|Jul 21, 2020|06/2020|0.48|0.28|29.26M|27.39M|2020-04-28|Apr 28, 2020|03/2020|0.3|0.32|25.39M|23.43M|2020-01-21|Jan 21, 2020|12/2019|0.46|0.4|23.3M|23.28M
2021-12-25 15:40:01|02871|41330|/equities/tiptree-fin|R2000VALUE||USD|Financial|Insurance|United States|US88822Q1031|1372|Tiptree Inc Stock Price Today   TIPT Live Ticker - Investing.com|464.09M|464090000|13.690|212,604|173.8%|4.82-17.3|13.44-13.95|13.41|33900272|1.18|10.32|1.43B|1430000000|1.33|0.16|1.32%|Mar 16, 2022|2022-03-16||||||||||25|2021-11-03|Nov 03, 2021|09/2021|0.06|--|286.6M|--|2021-08-04|Aug 04, 2021|06/2021|0.24|--|299.7M|--|2021-05-05|May 05, 2021|03/2021|0.81|--|294.7M|--|2021-03-11|Mar 11, 2021|12/2020|0.21|--|257.4M|--|2020-11-04|Nov 04, 2020|09/2020|0.38|--|224.0M|--|2020-08-06|Aug 06, 2020|06/2020|0.11|--|199.2M|--|2020-05-07|May 07, 2020|03/2020|-1.74|--|129.7M|--|2020-03-11|Mar 11, 2020|12/2019|0.11|--|208.5M|--
2021-12-25 15:40:04|02872|16048|/equities/ezcorp|R2000VALUE||USD|Financial|Consumer Finance|United States|US3023011063|6500|EZCORP Stock Price Today   EZPW Live Ticker - Investing.com|398M|398000000|7.100|422,293|49.47%|4.47-8.8|6.94-7.16|7.09|56056609|1.34|45.91|729.54M|729540000|0.15|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-17|Nov 17, 2021|09/2021|0.11|-0.035|192.44M|174.5M|2021-08-04|Aug 04, 2021|06/2021|-0.03|-0.025|174.03M|174.14M|2021-05-05|May 05, 2021|03/2021|0.17|0.075|184.94M|159.81M|2021-02-03|Feb 03, 2021|12/2020|0.13|0.13|178.14M|178.14M|2020-12-14|Dec 14, 2020|09/2020|0.07|-0.085|166.86M|202.61M|2020-08-04|Aug 04, 2020|06/2020|-0.01|0.07|210.23M|218.61M|2020-05-11|May 11, 2020|03/2020|0.17|0.17|223.28M|226.34M|2020-02-03|Feb 03, 2020|12/2019|0.16|0.22|222.44M|231.17M
2021-12-25 15:40:08|02873|20335|/equities/oil-states-international-inc|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US6780261052|2338|Oil States Stock Price Today   OIS Live Ticker - Investing.com|316.7M|316700000|5.160|1,133,847|2.38%|4.42-9.49|5.14-5.253|5.13|61375811|3.67|-|549.22M|549220000|-1.05|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-01|Nov 01, 2021|09/2021|-0.18|-0.146|140.53M|152.96M|2021-07-28|Jul 28, 2021|06/2021|-0.19|-0.1753|145.72M|145.97M|2021-04-28|Apr 28, 2021|03/2021|-0.26|-0.2716|125.59M|141.68M|2021-02-17|Feb 17, 2021|12/2020|-0.21|-0.3077|137.38M|141.13M|2020-10-29|Oct 29, 2020|09/2020|-0.33|-0.3716|134.76M|142.25M|2020-07-29|Jul 29, 2020|06/2020|-0.33|-0.48|146.25M|153.53M|2020-04-29|Apr 29, 2020|03/2020|-0.14|-0.21|219.69M|228.18M|2020-02-19|Feb 19, 2020|12/2019|-0.16|-0.19|238.36M|237.76M
2021-12-25 15:40:12|02874|15613|/equities/sierra-bancorp|R2000VALUE||USD|Financial|Banks|United States|US82620P1021|482|Sierra Bancorp Stock Price Today   BSRR Live Ticker - Investing.com|417.41M|417410000|27.28|32,940|15.59%|21.49-29.42|26.88-27.49|27.13|15300945|1.16|9.87|69.87M|69870000|2.76|0.88|3.45%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.69|0.632|34.25M|33.63M|2021-07-19|Jul 19, 2021|06/2021|0.76|0.66|33.8M|34.48M|2021-04-19|Apr 19, 2021|03/2021|0.72|0.6333|35.39M|35.28M|2021-01-25|Jan 25, 2021|12/2020|0.58|0.6317|34.87M|35.25M|2020-10-19|Oct 19, 2020|09/2020|0.67|0.46|35.18M|31.84M|2020-07-20|Jul 20, 2020|06/2020|0.54|0.41|31.04M|30.16M|2020-04-20|Apr 20, 2020|03/2020|0.51|0.47|29.89M|29.79M|2020-01-21|Jan 21, 2020|12/2019|0.6|0.57|30.67M|30.29M
2021-12-25 15:40:15|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US00182C1036|369|ANI Pharmaceuticals Stock Price Today   ANIP Live Ticker - Investing.com|852.15M|852150000|50.90|219,819|81.79%|26.1-60.23|49.24-51.69|49.22|16741552|1.23|-|212.45M|212450000|-1.83|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||32|2021-11-01|Nov 01, 2021|09/2021|1.01|0.7|52.06M|49.7M|2021-08-06|Aug 06, 2021|06/2021|0.67|0.605|48.63M|46.4M|2021-05-07|May 07, 2021|03/2021|1.04|0.71|54.52M|46.73M|2021-03-09|Mar 09, 2021|12/2020|0.8|0.9433|57.25M|54.27M|2020-11-05|Nov 05, 2020|09/2020|0.97|0.8833|52.98M|51.5M|2020-08-06|Aug 06, 2020|06/2020|0.69|0.75|48.47M|46.93M|2020-05-07|May 07, 2020|03/2020|1.04|0.89|49.77M|50.23M|2020-02-27|Feb 27, 2020|12/2019|1.08|1.18|47.97M|51.63M
2021-12-25 15:40:19|02876|13954|/equities/rpc-inc.|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US7496601060|2005|RPC Stock Price Today   RES Live Ticker - Investing.com|992.62M|992620000|4.660|893,431|46.54%|3.05-7.43|4.66-4.77|4.66|213009025|2.01|-|745.32M|745320000|-0.07|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.02|-0.0003|225.31M|212.64M|2021-07-28|Jul 28, 2021|06/2021|0.00|-0.016|188.76M|202.64M|2021-04-28|Apr 28, 2021|03/2021|-0.05|-0.0401|182.61M|158.79M|2021-01-27|Jan 27, 2021|12/2020|-0.03|-0.0802|148.64M|125.63M|2020-10-28|Oct 28, 2020|09/2020|-0.09|-0.0953|116.59M|96.62M|2020-07-29|Jul 29, 2020|06/2020|-0.1|-0.13|89.3M|103.27M|2020-05-06|May 06, 2020|03/2020|-0.04|-0.06|243.78M|230.45M|2020-01-29|Jan 29, 2020|12/2019|-0.07|-0.11|236M|237.09M
2021-12-25 15:40:22|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|BMG657731060|0|Nordic American Tankers Stock Price Today   NAT Live Ticker - Investing.com|323.67M|323670000|1.790|2,807,590|-43.35%|1.73-4.05|1.77-1.83|1.8|180819493|0.42|-|136.71M|136710000|-0.8|0.06|3.35%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-24|Nov 24, 2021|09/2021|-0.27|-0.1766|9.3M|9.3M|2021-08-30|Aug 30, 2021|06/2021|-0.18|-0.1705|16.75M|19.56M|2021-05-25|May 25, 2021|03/2021|-0.16|-0.172|18.81M|19.08M|2021-02-26|Feb 26, 2021|12/2020|-0.19|-0.1682|16.3M|22.39M|2020-11-16|Nov 16, 2020|09/2020|-0.07|-0.027|37.29M|39.66M|2020-08-17|Aug 17, 2020|06/2020|0.33|0.28|93.77M|87.72M|2020-05-18|May 18, 2020|03/2020|0.27|0.31|86.18M|91.53M|2020-02-18|Feb 18, 2020|12/2019|0.09|0.2|58.82M|74.05M
2021-12-25 15:40:25|02878|21152|/equities/cato-corp|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US1492051065|7400|Cato Stock Price Today   CATO Live Ticker - Investing.com|352.35M|352350000|16.93|124,744|106.46%|8.33-19.89|16.79-17.11|16.8|20812066|0.98|11.62|961.55M|961550000|1.46|0.68|4.32%|Mar 17, 2022|2022-03-17||||||||||30|2021-11-17|Nov 17, 2021|10/2021|0.62|--|172.2M|--|2021-08-19|Aug 19, 2021|07/2021|0.92|--|207.7M|--|2021-05-20|May 20, 2021|04/2021|0.92|--|213.1M|--|2021-03-18|Mar 18, 2021|01/2021|-0.49|--|155.4M|--|2020-11-19|Nov 19, 2020|10/2020|-1.19|--|150.8M|--|2020-08-20|Aug 20, 2020|07/2020|-0.47|--|168.2M|--|2020-05-21|May 21, 2020|04/2020|-1.59|--|100.7M|--|2020-03-19|Mar 19, 2020|01/2020|-0.13|--|190.88M|188.2M
2021-12-25 15:40:29|02879|949614|/equities/aduro-biotech-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US16961L1061|0|Chinook Therapeutics Inc Stock Price Today   KDNY Live Ticker - Investing.com|901.63M|901630000|16.51|380,100|0.18%|10.48-19.85|16.15-16.78|16.53|54611267|-0.15|-|1.21M|1210000|-6.35|N/A|N/A|Apr 06, 2022|2022-04-06||||||||||25|2021-11-08|Nov 08, 2021|09/2021|-0.69|-0.8143|4K|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.97|-0.7833|34K|0.00|2021-05-12|May 12, 2021|03/2021|-0.88|-0.635|400K|0.00|2021-04-07|Apr 07, 2021|12/2020|-1.24|-0.405|827K|1.98M|2020-11-05|Nov 05, 2020|09/2020|-0.9|-0.4075|3.79M|3.71M|2020-08-03|Aug 03, 2020|06/2020|-1.05|-0.17|5.57M|3.63M|2020-05-04|May 04, 2020|03/2020|-0.4504|-0.14|13.95M|10.53M|2020-03-09|Mar 09, 2020|12/2019|-1.2|-0.21|3.63M|4.59M
2021-12-25 15:40:32|02880|48368|/equities/container-store|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US2107511030|3650|Container Store Group Inc Stock Price Today   TCS Live Ticker - Investing.com|505.45M|505450000|9.98|563,597|-18.26%|9.23-19.31|9.89-10.11|9.94|50646109|1.25|5.09|1.11B|1110000000|1.96|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.54|0.2933|275.95M|260.47M|2021-08-03|Aug 03, 2021|06/2021|0.36|0.09|245.32M|227.45M|2021-05-18|May 18, 2021|03/2021|0.71|0.5667|314.68M|295.19M|2021-02-02|Feb 02, 2021|12/2020|0.42|0.38|275.48M|269.24M|2020-10-20|Oct 20, 2020|09/2020|0.43|0.03|248.24M|216.45M|2020-07-28|Jul 28, 2020|06/2020|-0.32|-0.25|151.69M|152.7M|2020-06-17|Jun 17, 2020|03/2020|0.25|0.29|241.34M|249.95M|2020-02-04|Feb 04, 2020|12/2019|0.05|0.05|228.66M|229.02M
2021-12-25 15:40:36|02881|1089437|/equities/provention-bio|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US74374N1028|59|Provention Bio Inc Stock Price Today   PRVB Live Ticker - Investing.com|391.66M|391660000|6.180|568,036|-65.26%|5.56-20.05|6.081-6.333|6.12|63374738|2.77|-|680K|680000|-1.98|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.43|-0.5143|689K|691.2K|2021-08-05|Aug 05, 2021|06/2021|-0.46|-0.52|0.00|1.18M|2021-05-06|May 06, 2021|03/2021|-0.52|-0.47|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.58|-0.505|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.56|-0.4271|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.45|-0.28|0.00|25M|2020-05-07|May 07, 2020|03/2020|-0.26|-0.25|0.00|1.67M|2020-03-12|Mar 12, 2020|12/2019|-0.22|-0.24|0.00|--
2021-12-25 15:40:39|02882|15861|/equities/covenant-transpor|R2000VALUE||USD|Industrials|Road &amp; Rail|United States|US22284P1057|4900|Covenant Stock Price Today   CVLG Live Ticker - Investing.com|402.56M|402560000|24.08|191,232|56.36%|14.09-34.75|23.33-24.19|23.73|16717543|1.52|8.57|977M|977000000|2.81|N/A|N/A|Jan 24, 2022|2022-01-24||||||||||32|2021-10-20|Oct 20, 2021|09/2021|1.02|1.02|274.56M|223.33M|2021-07-21|Jul 21, 2021|06/2021|0.96|0.6925|256.32M|181.1M|2021-04-26|Apr 26, 2021|03/2021|0.56|0.3275|220.89M|176.6M|2021-01-25|Jan 25, 2021|12/2020|0.61|0.61|225.23M|197.57M|2020-10-26|Oct 26, 2020|09/2020|0.56|0.5475|210.83M|182.63M|2020-08-10|Aug 10, 2020|06/2020|0.03|0.01|191.69M|151.3M|2020-05-19|May 19, 2020|03/2020|-0.09|-0.1|213.55M|164.65M|2020-01-23|Jan 23, 2020|12/2019|0.1|0.04|233.14M|206.4M
2021-12-25 15:40:42|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US6200711009|5700|Motorcar Parts Stock Price Today   MPAA Live Ticker - Investing.com|320.33M|320330000|16.68|84,393|-15.97%|15.84-26.42|16.44-16.87|16.55|19204617|1.72|23.49|615.28M|615280000|0.71|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||31|2021-11-09|Nov 09, 2021|09/2021|0.69|0.45|175.55M|142.67M|2021-08-09|Aug 09, 2021|06/2021|0.43|0.23|149.03M|120.4M|2021-06-14|Jun 14, 2021|03/2021|0.76|0.64|168.13M|153.3M|2021-02-09|Feb 09, 2021|12/2020|0.33|0.4925|122.57M|140.08M|2020-11-09|Nov 09, 2020|09/2020|0.73|0.46|154.73M|148.68M|2020-08-10|Aug 10, 2020|06/2020|0.03|-0.09|95.36M|86.53M|2020-06-15|Jun 15, 2020|03/2020|0.59|0.56|150.74M|151.35M|2020-02-10|Feb 10, 2020|12/2019|0.28|0.43|127.68M|139.1M
2021-12-25 15:40:45|02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US0963081015|4637|Bluegreen Vacations Holding Corp Stock Price Today   BVH Live Ticker - Investing.com|736.92M|736920000|35.13|95,669|172.54%|12.25-35.21|34.13-35.2|34.58|20976834|1.85|13.39|626.41M|626410000|2.62|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||20|2021-11-03|Nov 03, 2021|09/2021|1.06|0.6594|214.52M|205.48M|2021-08-04|Aug 04, 2021|06/2021|0.93|0.27|193.46M|169.97M|2021-05-10|May 10, 2021|03/2021|0.15|0.05|146.42M|152.7M|2021-03-01|Mar 01, 2021|12/2020|0.47|0.35|151.23M|148.18M|2020-11-09|Nov 09, 2020|09/2020|-1.53|-0.3682|144.25M|166.54M|2020-08-10|Aug 10, 2020|06/2020|-1.5|-0.76|94.3M|117M|2020-05-11|May 11, 2020|03/2020|-1.19|-0.01|204.09M|204.47M|2020-03-10|Mar 10, 2020|12/2019|0.2301|0.02|234.21M|238.27M
2021-12-25 15:40:48|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE||USD|Consumer Staples|Food Products|United States|US8170705011|3000|Seneca Foods A Stock Price Today   SENEA Live Ticker - Investing.com|416.61M|416610000|48.02|29,266|23.03%|36.22-62.37|47.29-48.61|48.3|8675798|0.75|3.88|1.4B|1400000000|12.37|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||19|2021-11-12|Nov 12, 2021|09/2021|1.31|--|372.3M|--|2021-08-11|Aug 11, 2021|06/2021|1.55|--|235.0M|--|2021-06-11|Jun 11, 2021|03/2021|1.62|--|304.8M|--|2021-02-03|Feb 03, 2021|12/2020|7.9|--|484.4M|--|2020-11-04|Nov 04, 2020|09/2020|1.97|--|390.3M|--|2020-08-05|Aug 05, 2020|06/2020|2.24|--|288.2M|--|2020-07-02|Jul 02, 2020|03/2020|2.27|--|307.9M|--|2020-02-05|Feb 05, 2020|12/2019|2.63|--|393.0M|--
2021-12-25 15:40:52|02886|40068|/equities/first-internet-bancorp|R2000VALUE||USD|Financial|Banks|United States|US3205571017|256|First Internet Stock Price Today   INBK Live Ticker - Investing.com|443.74M|443740000|44.64|36,800|54.36%|27.33-46.94|43.75-45.24|44.61|9940374|0.76|9.51|83.18M|83180000|4.69|0.24|0.54%|Jan 20, 2022|2022-01-20||||||||||26|2021-10-20|Oct 20, 2021|09/2021|1.27|1.13|29.54M|31.21M|2021-07-21|Jul 21, 2021|06/2021|1.11|1.19|28.05M|32.71M|2021-04-21|Apr 21, 2021|03/2021|1.05|0.926|28.9M|30.05M|2021-01-20|Jan 20, 2021|12/2020|1.12|0.848|31.52M|28.57M|2020-10-21|Oct 21, 2020|09/2020|0.86|0.4325|28.7M|23.07M|2020-07-22|Jul 22, 2020|06/2020|0.4|0.33|19.4M|21.87M|2020-04-22|Apr 22, 2020|03/2020|0.62|0.55|21.2M|21.64M|2020-01-22|Jan 22, 2020|12/2019|0.72|0.57|20.78M|20.58M
2021-12-25 15:40:55|02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE||USD|Financial|Banks|United States|US84861D1037|377|Spirit of Texas Bancshares Inc Stock Price Today   STXB Live Ticker - Investing.com|489.2M|489200000|28.34|82,898|71.45%|16.37-30.46|28.17-28.88|28.17|17261959|1|10.93|70.66M|70660000|2.59|0.48|1.67%|Feb 02, 2022|2022-02-02||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.59|0.5867|31.39M|32.72M|2021-07-21|Jul 21, 2021|06/2021|0.7|0.53|33.56M|32.02M|2021-04-21|Apr 21, 2021|03/2021|0.58|0.44|30.46M|31.02M|2021-01-25|Jan 25, 2021|12/2020|0.72|0.3867|38.65M|32.45M|2020-10-20|Oct 20, 2020|09/2020|0.38|0.2967|31.03M|29.05M|2020-07-20|Jul 20, 2020|06/2020|0.44|0.29|28.62M|27.88M|2020-04-29|Apr 29, 2020|03/2020|0.26|0.26|26.51M|26.52M|2020-01-29|Jan 29, 2020|12/2019|0.28|0.39|27.28M|26.13M
2021-12-25 15:40:58|02888|101910|/equities/peoples-fin|R2000VALUE||USD|Financial|Banks|United States|US7110401053|368|Peoples Fin Stock Price Today   PFIS Live Ticker - Investing.com|377.5M|377500000|52.63|12,789|41.59%|36.02-55|52.32-52.98|52.01|7172722|0.13|10.80|53.77M|53770000|4.87|1.52|3.15%|-|1970-01-01||||||||||19|2021-10-22|Oct 22, 2021|09/2021|1.26|--|27.62M|--|2021-07-21|Jul 21, 2021|06/2021|1.18|--|26.15M|--|2021-04-23|Apr 23, 2021|03/2021|1.31|--|26.99M|--|2021-02-01|Feb 01, 2021|12/2020|1.13|--|27.82M|--|2020-11-03|Nov 03, 2020|09/2020|1.14|--|28.28M|--|2020-08-10|Aug 10, 2020|06/2020|1.03|--|27.27M|--|2020-04-24|Apr 24, 2020|03/2020|0.72|--|27.39M|--|2020-01-24|Jan 24, 2020|12/2019|0.93|--|27.49M|--
2021-12-25 15:41:00|02889|1156858|/equities/passage-bio-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US7027121000|74|Passage Bio Inc Stock Price Today   PASG Live Ticker - Investing.com|364.68M|364680000|6.74|370,191|-74.5%|6.32-30.87|6.47-6.81|6.7|54106911|-|-|-|-|-3.38|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-11-04|Nov 04, 2021|09/2021|-0.87|-0.8428|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.9|-0.7343|0.00|0.00|2021-05-05|May 05, 2021|03/2021|-0.76|-0.7326|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.85|-0.6884|0.00|0.00|2020-11-10|Nov 10, 2020|09/2019|-0.29|--|--|--|2020-11-10|Nov 10, 2020|09/2020|-0.63|-0.7375|0.00|0.00|2020-08-13|Aug 13, 2020|06/2020|-0.6|-0.56|0.00|--|2020-05-11|May 11, 2020|03/2020|-1|-0.44|0.00|--
2021-12-25 15:41:04|02890|24358|/equities/unifi-inc|R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US9046772003|2880|Unifi Stock Price Today   UFI Live Ticker - Investing.com|420.05M|420050000|22.67|72,704|32.57%|16.98-30.94|22.33-23.13|22.27|18528972|0.9|12.58|722.08M|722080000|1.81|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.46|0.29|195.99M|188.73M|2021-08-04|Aug 04, 2021|06/2021|0.37|0.2075|184.45M|180.1M|2021-04-28|Apr 28, 2021|03/2021|0.25|0.1725|178.87M|166.98M|2021-01-27|Jan 27, 2021|12/2020|0.4|0.0825|162.78M|144.98M|2020-10-26|Oct 26, 2020|09/2020|0.18|-0.3333|141.51M|126.83M|2020-08-05|Aug 05, 2020|06/2020|-1.05|-0.28|86.06M|95.2M|2020-04-30|Apr 30, 2020|03/2020|0.22|0.04|170.99M|167.3M|2020-01-29|Jan 29, 2020|12/2019|0.02|0.11|169.51M|174.57M
2021-12-25 15:41:11|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|ME|USD|Financial|Banks|United States|US31866P1021|250|First Bancorp (ME) Stock Price Today   FNLC Live Ticker - Investing.com|337.04M|337040000|30.65|17,460|23.79%|23.4-32.61|30.25-31.15|30.26|10996274|0.52|9.99|47.42M|47420000|3.07|1.28|4.25%|Jan 26, 2022|2022-01-26||||||||||25|2021-10-20|Oct 20, 2021|09/2021|0.82|--|21.39M|--|2021-07-21|Jul 21, 2021|06/2021|0.8|--|20.09M|--|2021-04-21|Apr 21, 2021|03/2021|0.81|--|24.25M|--|2021-01-20|Jan 20, 2021|12/2020|0.64|--|23.63M|--|2020-10-21|Oct 21, 2020|09/2020|0.65|--|19.55M|--|2020-07-22|Jul 22, 2020|06/2020|0.6|--|23.39M|--|2020-04-22|Apr 22, 2020|03/2020|0.6|--|24.92M|--|2020-01-22|Jan 22, 2020|12/2019|0.61|--|23.57M|--
2021-12-25 15:41:14|02892|21057|/equities/citizens-inc|R2000VALUE||USD|Financial|Insurance|United States|US1747401008|245|Citizens Stock Price Today   CIA Live Ticker - Investing.com|286.79M|286790000|5.760|61,181|-2.21%|4.81-7.06|5.69-5.88|5.72|49789339|0.19|7,384.61|245.59M|245590000|0|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||23|2021-11-04|Nov 04, 2021|09/2021|-0.06|--|44.00M|--|2021-08-11|Aug 11, 2021|06/2021|0.1|--|43.38M|--|2021-05-06|May 06, 2021|03/2021|-0.07|--|39.95M|--|2021-03-10|Mar 10, 2021|12/2020|0.03|--|49.02M|--|2020-11-04|Nov 04, 2020|09/2020|-0.16|--|44.30M|--|2020-08-05|Aug 05, 2020|06/2020|-0.02|--|41.98M|--|2020-05-07|May 07, 2020|03/2020|-0.07|--|41.86M|--|2020-03-11|Mar 11, 2020|12/2019|0.1|--|69.81M|--
2021-12-25 15:41:18|02893|15513|/equities/axt-inc|R2000VALUE||USD|Information Technology|Semiconductors &amp; Semiconductor Equipment|United States|US00246W1036|1074|AXT Stock Price Today   AXTI Live Ticker - Investing.com|368.13M|368130000|8.80|259,169|-8.71%|6.53-15.84|8.53-8.95|8.54|41832675|2.22|27.42|126.7M|126700000|0.32|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.09|0.1052|34.58M|35.05M|2021-07-27|Jul 27, 2021|06/2021|0.1|0.0849|33.74M|31.76M|2021-04-28|Apr 28, 2021|03/2021|0.08|0.0543|31.35M|29.05M|2021-02-18|Feb 18, 2021|12/2020|0.05|0.0285|27.04M|25.52M|2020-10-28|Oct 28, 2020|09/2020|0.02|0.01|25.47M|24.07M|2020-07-22|Jul 22, 2020|06/2020|0.01|-0.01|22.13M|21.68M|2020-04-22|Apr 22, 2020|03/2020|-0.01|-0.05|20.72M|19.36M|2020-02-19|Feb 19, 2020|12/2019|-0.05|-0.06|18.41M|20.01M
2021-12-25 15:41:21|02894|29688|/equities/tillys|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US8868851028|3250|Tillys Stock Price Today   TLYS Live Ticker - Investing.com|474.7M|474700000|15.33|341,551|88.33%|8.08-17.8|15-15.46|15.15|30965631|2.03|7.76|749.13M|749130000|1.98|2.00|12.25%|Mar 14, 2022|2022-03-14||||||||||30|2021-12-02|Dec 02, 2021|10/2021|0.66|0.3267|206.1M|190.02M|2021-09-02|Sep 02, 2021|07/2021|0.66|0.51|201.95M|197.89M|2021-06-03|Jun 03, 2021|04/2021|0.36|-0.0175|163.16M|128.91M|2021-03-11|Mar 11, 2021|01/2021|0.29|0.185|177.92M|176.23M|2020-12-03|Dec 03, 2020|10/2020|0.07|0.004|140.28M|131.02M|2020-09-03|Sep 03, 2020|07/2020|0.18|-0.15|135.85M|131.51M|2020-06-03|Jun 03, 2020|04/2020|-0.59|-0.36|77.29M|77.29M|2020-03-12|Mar 12, 2020|01/2020|0.21|0.2|172.48M|172.48M
2021-12-25 15:41:25|02895|21085|/equities/quantum-corp|R2000VALUE||USD|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US7479065010|827|Quantum Stock Price Today   QMCO Live Ticker - Investing.com|308.39M|308390000|5.190|265,020|-12.18%|4.825-9.47|5.06-5.23|5.09|59420023|2.19|-|372.73M|372730000|-0.64|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.00|-0.04|93.18M|87.48M|2021-08-09|Aug 09, 2021|06/2021|0.00|-0.0075|89.1M|91.87M|2021-05-26|May 26, 2021|03/2021|0.03|0.01|92.43M|98.01M|2021-01-27|Jan 27, 2021|12/2020|0.00|-0.0167|98.02M|93.1M|2020-10-28|Oct 28, 2020|09/2020|-0.01|-0.0767|85.82M|83.24M|2020-07-23|Jul 23, 2020|06/2020|-0.17|-0.17|73.31M|73.3M|2020-06-24|Jun 24, 2020|03/2020|-0.06|0.01|88.22M|87M|2020-01-29|Jan 29, 2020|12/2019|0.16|0.13|103.32M|109.08M
2021-12-25 15:41:28|02896|16241|/equities/home-bancorp|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US43689E1073|153|Home Bancorp Stock Price Today   HBCP Live Ticker - Investing.com|356.71M|356710000|41.85|15,441|45.57%|27.6-43.84|41.06-42.09|41.69|8523524|0.73|7.09|62.85M|62850000|5.9|0.92|2.25%|Jan 25, 2022|2022-01-25||||||||||30|2021-10-26|Oct 26, 2021|09/2021|1.79|1|32.52M|27.5M|2021-07-27|Jul 27, 2021|06/2021|1.34|1.09|27.4M|28.66M|2021-04-27|Apr 27, 2021|03/2021|1.41|0.9825|29.16M|27.97M|2021-01-26|Jan 26, 2021|12/2020|1.36|0.8375|29.25M|27.4M|2020-10-27|Oct 27, 2020|09/2020|1.01|0.5925|27.07M|26.2M|2020-07-28|Jul 28, 2020|06/2020|0.29|0.55|25.52M|25.55M|2020-04-28|Apr 28, 2020|03/2020|0.21|0.68|24.68M|24.16M|2020-01-28|Jan 28, 2020|12/2019|0.73|0.75|24.76M|25.3M
2021-12-25 15:41:31|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE||USD|Financial|Banks|United States|US4007641065|467|Guaranty Bancshares Inc Stock Price Today   GNTY Live Ticker - Investing.com|452.15M|452150000|37.40|12,714|35.51%|27.23-41.28|36.49-37.62|36.96|12089617|0.49|11.26|62.93M|62930000|3.32|0.80|2.16%|Jan 25, 2022|2022-01-25||||||||||20|2021-10-18|Oct 18, 2021|09/2021|0.76|0.77|30.02M|29.18M|2021-07-19|Jul 19, 2021|06/2021|0.85|0.735|29.45M|28.76M|2021-04-19|Apr 19, 2021|03/2021|0.94|0.7433|30.61M|28.54M|2021-01-19|Jan 19, 2021|12/2020|0.8182|0.6879|30.38M|28.32M|2020-10-19|Oct 19, 2020|09/2020|1.01|0.63|28.94M|28.33M|2020-07-20|Jul 20, 2020|06/2020|0.95|0.18|28.17M|26.3M|2020-04-20|Apr 20, 2020|03/2020|0.55|0.42|25.53M|24.52M|2020-01-21|Jan 21, 2020|12/2019|0.63|0.6|25.18M|24.7M
2021-12-25 15:41:34|02898|949584|/equities/farmland-partners-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US31154R1095|13|Farmland Partners Inc Stock Price Today   FPI Live Ticker - Investing.com|551.37M|551370000|11.89|416,885|39.06%|8.42-14.85|11.82-11.97|11.93|46372339|0.81|-|49.61M|49610000|-0.28|0.20|1.68%|Mar 16, 2022|2022-03-16||||||||||27|2021-10-27|Oct 27, 2021|09/2021|-0.17|-0.12|10.11M|8.96M|2021-08-04|Aug 04, 2021|06/2021|-0.19|-0.13|8.29M|9.48M|2021-05-13|May 13, 2021|03/2021|-0.02|-0.04|11.58M|8.8M|2021-03-17|Mar 17, 2021|12/2020|0.06|0.255|17.92M|19.97M|2020-11-09|Nov 09, 2020|09/2020|-0.09|-0.06|10.6M|9.19M|2020-08-10|Aug 10, 2020|06/2020|-0.1|-0.09|10.52M|9.75M|2020-05-07|May 07, 2020|03/2020|-0.09|-0.1|11.65M|9.73M|2020-03-11|Mar 11, 2020|12/2019|0.09|0.14|19.64M|18.25M
2021-12-25 15:41:37|02899|1165658|/equities/american-outdoor-brands|R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US02875D1090|317|American Outdoor Brands Inc Stock Price Today   AOUT Live Ticker - Investing.com|269.23M|269230000|18.98|148,500|8.58%|16.3-36.62|18.59-19.2|18.85|14184946|-|15.64|278.65M|278650000|1.21|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||7|2021-12-09|Dec 09, 2021|10/2021|0.58|0.7225|70.76M|79.48M|2021-09-09|Sep 09, 2021|07/2021|0.48|0.4|60.77M|57.36M|2021-07-15|Jul 15, 2021|04/2021|0.34|0.228|64.47M|64.97M|2021-03-17|Mar 17, 2021|01/2021|0.82|0.36|82.65M|58.98M|2020-12-15|Dec 15, 2020|10/2020|0.77|0.225|79.1M|59M|2020-09-03|Sep 03, 2020|07/2020|0.36|-0.2|50.47M|41.07M|2020-07-01|Jul 01, 2020|04/2020|0.3|--|43M|--|
2021-12-25 15:41:44|02900|15757|/equities/century-bancorp|R2000VALUE||USD|Financial|Banks|United States|US1564321065|443|Century Bancorp Stock Price Today   CNBKA Live Ticker - Investing.com|641.92M|641920000|115.29|8,229|50.21%|75.63-118.9|115.2-115.3|115.22|5567909|0.94|19.18|-|-|6.01|0.72|0.62%|Jan 18, 2022|2022-01-18||||||||||26|2021-10-12|Oct 12, 2021|09/2021|1.57|--|39.44M|--|2021-07-13|Jul 13, 2021|06/2021|1.94|--|34.1M|--|2021-04-13|Apr 13, 2021|03/2021|1.44|--|39.73M|--|2021-01-19|Jan 19, 2021|12/2020|2.08|--|35.06M|--|2020-10-13|Oct 13, 2020|09/2020|1.46|--|40.67M|--|2020-07-14|Jul 14, 2020|06/2020|1.81|--|26.91M|--|2020-04-14|Apr 14, 2020|03/2020|1.74|--|29.51M|--|2020-01-22|Jan 22, 2020|12/2019|1.93|--|30.2M|--
2021-12-25 15:41:47|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|MHY8565N3002|2100|Teekay Tankers Stock Price Today   TNK Live Ticker - Investing.com|385.19M|385190000|11.40|304,834|0.44%|10.08-16.09|11.26-11.55|11.41|33788514|0.01|-|509.86M|509860000|-8.17|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-1.48|-1.57|37.56M|101.51M|2021-08-05|Aug 05, 2021|06/2021|-1.23|-1.14|123.42M|118.29M|2021-05-13|May 13, 2021|03/2021|-0.65|-0.791|142.75M|93.73M|2021-02-25|Feb 25, 2021|12/2020|-1.21|-0.9716|127.8M|106.72M|2020-11-12|Nov 12, 2020|09/2020|0.09|0.1043|170.24M|137.77M|2020-08-13|Aug 13, 2020|06/2020|2.39|2.49|246.49M|285.36M|2020-05-21|May 21, 2020|03/2020|3.27|2.91|341.9M|255.35M|2020-02-27|Feb 27, 2020|12/2019|2.47|2.28|303.89M|254.85M
2021-12-25 15:41:50|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE||USD|Financial|Banks|United States|US0958251052|185|Blue Ridge Bankshares Inc Stock Price Today   BRBS Live Ticker - Investing.com|334.76M|334760000|17.83|50,118|49.33%|11.75-19.22|17.74-17.84|17.75|18774932|0.34|6.30|107.5M|107500000|2.83|0.48|2.67%|-|1970-01-01||||||||||9|2021-11-04|Nov 04, 2021|09/2021|0.36|--|37.27M|--|2021-07-29|Jul 29, 2021|06/2021|1.54|--|70.24M|--|2021-04-29|Apr 29, 2021|03/2021|0.19|--|38.39M|--|2021-01-29|Jan 29, 2021|12/2020|0.98|--|33.98M|--|2020-11-13|Nov 13, 2020|09/2019|0.29|--|13.09M|--|2020-11-13|Nov 13, 2020|09/2020|0.89|--|32.19M|--|2020-08-14|Aug 14, 2020|06/2020|1.1|--|29.69M|--|2020-05-15|May 15, 2020|03/2020|0.15|--|15.42M|--
2021-12-25 15:41:53|02903|15456|/equities/artesian-resource|R2000VALUE||USD|Utilities|Water Utilities|United States|US0431132085|235|Artesian Stock Price Today   ARTNA Live Ticker - Investing.com|440.31M|440310000|46.81|20,687|26.34%|35.9-47.99|46.19-47.34|46.47|9406289|0.06|26.11|90.04M|90040000|1.79|1.07|2.53%|Mar 16, 2022|2022-03-16||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.54|0.5|24.99M|24M|2021-08-04|Aug 04, 2021|06/2021|0.48|--|22.56M|--|2021-05-04|May 04, 2021|03/2021|0.45|--|20.74M|--|2021-03-10|Mar 10, 2021|12/2020|0.33|--|21.75M|--|2020-11-04|Nov 04, 2020|09/2020|0.54|--|24.74M|--|2020-08-05|Aug 05, 2020|06/2020|0.49|--|21.75M|--|2020-05-06|May 06, 2020|03/2020|0.44|--|19.9M|--|2020-03-11|Mar 11, 2020|12/2019|0.33|--|21.01M|--
2021-12-25 15:41:57|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US22948Q1013|17|Consolidated-Tomoka Stock Price Today   CTO Live Ticker - Investing.com|356M|356000000|59.71|34,407|49.54%|38.65-60|58.33-60|58.59|5962150|0.74|15.55|61.53M|61530000|3.84|4.00|7.18%|Feb 08, 2022|2022-02-08||||||||||22|2021-10-28|Oct 28, 2021|09/2021|3.87|0.1367|16.58M|13.84M|2021-07-29|Jul 29, 2021|06/2021|-0.63|0.1633|14.28M|13.11M|2021-04-29|Apr 29, 2021|03/2021|1.32|1.61|14.71M|13.81M|2021-02-18|Feb 18, 2021|12/2020|16.6|9.97|15.96M|13.84M|2020-10-28|Oct 28, 2020|09/2020|-0.33|0.26|14.57M|13.3M|2020-07-29|Jul 29, 2020|06/2020|1.41|3.17|13.01M|13.59M|2020-04-28|Apr 28, 2020|03/2020|-2.6|-0.07|12.84M|12.32M|2020-02-12|Feb 12, 2020|12/2019|0.19|18.75|11.96M|11.46M
2021-12-25 15:42:01|02905|15495|/equities/astronics-corp|R2000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US0464331083|2200|Astronics Stock Price Today   ATRO Live Ticker - Investing.com|368.09M|368090000|11.70|144,711|-10.55%|9.94-20.93|11.55-11.87|11.56|31460404|1.94|-|443.66M|443660000|-1.53|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.23|-0.1633|111.84M|114.07M|2021-08-06|Aug 06, 2021|06/2021|-0.26|-0.1533|111.16M|114.36M|2021-05-06|May 06, 2021|03/2021|-0.39|-0.1044|105.86M|100.88M|2021-02-23|Feb 23, 2021|12/2020|-0.65|-0.115|114.8M|113.1M|2020-10-30|Oct 30, 2020|09/2020|-0.17|-0.245|106.51M|109.61M|2020-07-31|Jul 31, 2020|06/2020|-0.77|-0.31|123.69M|110.04M|2020-05-06|May 06, 2020|03/2020|-2.17|-0.03|157.58M|146.84M|2020-02-26|Feb 26, 2020|12/2019|-1.1|0.25|196.54M|195M
2021-12-25 15:42:05|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE||USD|Healthcare|Biotechnology|United States|US0977021049|65|Bolt Biotherapeutics Stock Price Today   BOLT Live Ticker - Investing.com|176.36M|176360000|4.73|310,216|-|3.96-43.07|4.44-4.78|4.51|37284650|-|-|750K|750000|-3.15|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||8|2021-11-09|Nov 09, 2021|09/2021|-0.63|-0.75|752K|375K|2021-08-12|Aug 12, 2021|06/2021|-0.64|-0.585|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-1.14|-1.14|0.00|0.00|2021-03-31|Mar 31, 2021|12/2020|-14.57|-0.6433|0.00|33.33K|2021-01-15|Jan 15, 2021|09/2019|-0.04|--|121.0K|--|2021-01-15|Jan 15, 2021|09/2020|-0.06|--|752.0K|--|2020-09-11|Sep 11, 2020|06/2019|-0.09|--|29.00K|--|2020-09-11|Sep 11, 2020|06/2020|-0.12|--|231.0K|--
2021-12-25 15:42:09|02907|20652|/equities/newpark-resources-inc|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US6517185046|1560|Newpark Resources Stock Price Today   NR Live Ticker - Investing.com|277.69M|277690000|3.010|648,683|54.36%|1.82-4.08|3-3.07|3.03|92257408|3.49|-|564.93M|564930000|-0.44|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.0443|-0.0905|151.8M|150.2M|2021-08-03|Aug 03, 2021|06/2021|-0.0701|-0.065|142.25M|131.8M|2021-05-04|May 04, 2021|03/2021|-0.0165|-0.045|141.17M|139.36M|2021-02-11|Feb 11, 2021|12/2020|-0.2011|-0.116|129.71M|120.95M|2020-11-03|Nov 03, 2020|09/2020|-0.3029|-0.1706|96.42M|100.5M|2020-08-03|Aug 03, 2020|06/2020|-0.1989|-0.2|101.95M|110.33M|2020-05-05|May 05, 2020|03/2020|-0.1188|-0.05|164.55M|166.37M|2020-02-06|Feb 06, 2020|12/2019|-0.0024|-0.00|189.47M|184.24M
2021-12-25 15:42:13|02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US4811161011|128|Jounce Therapeutics Inc Stock Price Today   JNCE Live Ticker - Investing.com|429.42M|429420000|8.380|416,444|29.12%|5.03-14.81|8.075-8.42|8.12|51243589|1.06|-|89.25M|89250000|-0.34|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.59|-0.4402|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.08|-0.3605|25.37M|13.23M|2021-05-04|May 04, 2021|03/2021|-0.58|-0.4114|1.54M|17.7M|2021-02-25|Feb 25, 2021|12/2020|0.86|0.2172|62.34M|33.66M|2020-11-06|Nov 06, 2020|09/2020|-0.73|-0.7346|0.00|0.00|2020-08-07|Aug 07, 2020|06/2020|-0.82|-0.73|0.00|4.7M|2020-05-06|May 06, 2020|03/2020|-0.78|-0.57|0.00|4.78M|2020-02-27|Feb 27, 2020|12/2019|-0.68|-0.28|0.00|15M
2021-12-25 15:42:16|02909|17198|/equities/summit-financial|R2000VALUE||USD|Financial|Banks|United States|US86606G1013|415|Summit Financial Stock Price Today   SMMF Live Ticker - Investing.com|348.38M|348380000|27.37|16,753|23.01%|20-28|27.24-27.75|27.46|12728449|0.44|8.27|70.11M|70110000|3.31|0.72|2.71%|Jan 28, 2022|2022-01-28||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.92|0.825|32.6M|32.09M|2021-07-29|Jul 29, 2021|06/2021|0.8|0.785|31.53M|31.1M|2021-04-22|Apr 22, 2021|03/2021|0.8|0.855|31.23M|32.1M|2021-02-01|Feb 01, 2021|12/2020|0.79|0.535|32M|29.5M|2020-10-22|Oct 22, 2020|09/2020|0.74|0.33|31M|27.44M|2020-07-30|Jul 30, 2020|06/2020|0.54|0.27|26.7M|25.26M|2020-04-30|Apr 30, 2020|03/2020|0.35|0.43|25.9M|23.7M|2020-01-24|Jan 24, 2020|12/2019|0.65|0.58|24.23M|23.07M
2021-12-25 15:42:19|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE||USD|Healthcare|Biotechnology|United States|US78472W1045|98|Sqz Biotechnologies Co Stock Price Today   SQZ Live Ticker - Investing.com|277.86M|277860000|9.90|64,487|-64%|9.02-35.17|9.64-10.5|9.66|28066795|-|-|17.23M|17230000|-2.78|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.8|-0.5625|4.8M|8.57M|2021-08-04|Aug 04, 2021|06/2021|-0.68|-0.5725|4.54M|5.79M|2021-05-11|May 11, 2021|03/2021|-0.59|-0.56|5.45M|5.48M|2021-03-18|Mar 18, 2021|12/2020|-1.03|-0.715|4.36M|2.61M|2020-12-02|Dec 02, 2020|09/2020|-4.02|-1.16|7M|5.24M|2020-10-09|Oct 09, 2020|06/2019|-0.59|--|9.68M|--|2020-09-02|Sep 02, 2020|06/2020|-0.86|--|6.2M|--|
2021-12-25 15:42:23|02911|945635|/equities/great-ajax-corp|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US38983D3008|1|Great Ajax Corp Stock Price Today   AJX Live Ticker - Investing.com|301.09M|301090000|13.01|65,595|25.58%|9.62-14.74|12.87-13.09|12.82|23143037|1.76|9.17|97.29M|97290000|1.42|0.96|7.63%|Mar 02, 2022|2022-03-02||||||||||27|2021-11-04|Nov 04, 2021|09/2021|0.38|0.3875|18.99M|19.86M|2021-08-05|Aug 05, 2021|06/2021|0.42|0.31|19.79M|17.62M|2021-05-06|May 06, 2021|03/2021|0.3|0.28|19.77M|21.59M|2021-03-04|Mar 04, 2021|12/2020|0.41|0.2275|22.51M|15.3M|2020-11-05|Nov 05, 2020|09/2020|0.23|0.2167|16.74M|14.25M|2020-08-04|Aug 04, 2020|06/2020|0.27|0.24|16.33M|13.95M|2020-05-05|May 05, 2020|03/2020|0.02|0.28|8.04M|13.15M|2020-03-03|Mar 03, 2020|12/2019|0.3099|0.38|13.72M|15.28M
2021-12-25 15:42:26|02912|958240|/equities/provident-bancorp-inc|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US74383L1052|154|Provident Bancorp Inc Stock Price Today   PVBC Live Ticker - Investing.com|315.66M|315660000|18.06|43,766|49.38%|10.82-20.14|17.69-18.25|17.89|17478557|1.11|18.68|34.77M|34770000|0.97|0.16|0.88%|Jan 27, 2022|2022-01-27||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.3|0.23|17.33M|--|2021-07-29|Jul 29, 2021|06/2021|0.18|0.23|15.71M|--|2021-04-22|Apr 22, 2021|03/2021|0.24|0.17|15.93M|--|2021-01-28|Jan 28, 2021|12/2020|0.24|0.19|16.29M|--|2020-10-22|Oct 22, 2020|09/2020|0.18|0.11|14.91M|--|2020-07-17|Jul 17, 2020|06/2020|0.18|-0.13|13.74M|--|2020-05-08|May 08, 2020|03/2020|0.07|0.15|13.08M|--|2020-01-23|Jan 23, 2020|12/2019|0.14|0.17|12.54M|--
2021-12-25 15:42:28|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE||USD|Financial|Banks|United States|US83946P1075|653|South Plains Financial Inc Stock Price Today   SPFI Live Ticker - Investing.com|478.53M|478530000|26.90|26,158|42.33%|18.5-28.02|26.53-27.32|26.74|17789192|-|8.29|115.5M|115500000|3.24|0.36|1.42%|Jan 27, 2022|2022-01-27||||||||||15|2021-10-26|Oct 26, 2021|09/2021|0.82|0.725|56.97M|53.55M|2021-07-27|Jul 27, 2021|06/2021|0.74|0.655|51.84M|52.35M|2021-04-27|Apr 27, 2021|03/2021|0.82|0.685|56.04M|52.85M|2021-01-27|Jan 27, 2021|12/2020|0.87|0.745|56.54M|56.15M|2020-10-27|Oct 27, 2020|09/2020|0.92|0.485|62.93M|53.75M|2020-07-29|Jul 29, 2020|06/2020|0.31|0.26|55.34M|47.5M|2020-04-30|Apr 30, 2020|03/2020|0.38|0.38|49.07M|44.2M|2020-01-24|Jan 24, 2020|12/2019|0.55|0.48|45.36M|44.2M
2021-12-25 15:42:32|02914|16752|/equities/northrim-bancorp|R2000VALUE||USD|Financial|Banks|United States|US6667621097|438|Northrim Stock Price Today   NRIM Live Ticker - Investing.com|263.81M|263810000|42.97|14,254|30.41%|31.73-48.19|42.6-43.19|42.8|6139502|0.74|6.84|68.32M|68320000|6.28|1.52|3.54%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.42|1.44|33.1M|16.00M|2021-07-26|Jul 26, 2021|06/2021|1.33|1.44|33.3M|14.70M|2021-04-26|Apr 26, 2021|03/2021|1.94|1.4|35.4M|15.10M|2021-02-01|Feb 01, 2021|12/2020|1.59|1.45|36.96M|22.20M|2020-10-26|Oct 26, 2020|09/2020|1.84|0.91|39.92M|23.60M|2020-07-27|Jul 27, 2020|06/2020|1.52|0.53|34.99M|15.40M|2020-04-27|Apr 27, 2020|03/2020|0.16|0.47|22.12M|16.40M|2020-01-27|Jan 27, 2020|12/2019|0.69|0.58|26.1M|17.20M
2021-12-25 15:42:36|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US00773J1034|90|Aeglea Bio Therapeutics Inc Stock Price Today   AGLE Live Ticker - Investing.com|207.64M|207640000|4.210|276,138|-48.22%|3.47-8.79|4.17-4.3|4.2|49319958|1.46|-|15.1M|15100000|-1.27|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||22|2021-11-04|Nov 04, 2021|09/2021|-0.31|-0.2792|1.4M|4.05M|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.1644|13.7M|12.15M|2021-05-10|May 10, 2021|03/2021|-0.28|-0.2286|0.00|0.00|2021-03-18|Mar 18, 2021|12/2020|-0.35|-0.3429|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.2627|-0.3917|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.3698|-0.43|0.00|8.55M|2020-05-07|May 07, 2020|03/2020|-0.5307|-0.65|0.00|8.4M|2020-02-24|Feb 24, 2020|12/2019|-0.65|-0.67|0.00|360K
2021-12-25 15:42:39|02916|15330|/equities/acacia-research-corp|R2000VALUE||USD|Industrials|Professional Services|United States|US0038813079|20|Acacia Research Stock Price Today   ACTG Live Ticker - Investing.com|259.37M|259370000|5.230|396,174|27.56%|3.78-9.06|5.18-5.32|5.22|49591852|0.36|37.82|34.96M|34960000|-0.51|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-15|Nov 15, 2021|09/2021|0.89|-0.06|1.58M|3.75M|2021-08-16|Aug 16, 2021|06/2021|0.3625|0.05|17.4M|3.75M|2021-05-17|May 17, 2021|03/2021|-5.62|0.05|5.8M|3.75M|2021-03-29|Mar 29, 2021|12/2020|-0.4631|-0.01|4.38M|600K|2020-11-09|Nov 09, 2020|09/2020|-0.127|-0.02|19.47M|400K|2020-08-10|Aug 10, 2020|06/2020|-0.1033|-0.02|2.12M|200K|2020-05-11|May 11, 2020|03/2020|-0.02|--|3.8M|--|2020-03-12|Mar 12, 2020|12/2019|-0.04|--|688K|--
2021-12-25 15:42:43|02917|24438|/equities/biotime|R2000VALUE||USD|Healthcare|Biotechnology|United States|US53566P1093|52|BioTime Stock Price Today   LCTX Live Ticker - Investing.com|450.89M|450890000|2.675|1,061,591|51.99%|1.55-3.132|2.55-2.69|2.63|168558000|1.73|-|3.52M|3520000|-0.07|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||30|2021-11-10|Nov 10, 2021|09/2021|-0.05|-0.048|2.27M|510K|2021-08-12|Aug 12, 2021|06/2021|-0.03|-0.035|512K|725K|2021-05-13|May 13, 2021|03/2021|-0.01|-0.04|391K|592.5K|2021-03-11|Mar 11, 2021|12/2020|0.01|-0.042|400K|961.2K|2020-11-04|Nov 04, 2020|09/2020|-0.05|-0.0467|571K|563.33K|2020-08-06|Aug 06, 2020|06/2020|-0.04|-0.04|386K|557.75K|2020-05-07|May 07, 2020|03/2020|-0.06|-0.04|514K|808.5K|2020-03-12|Mar 12, 2020|12/2019|-0.03|-0.05|1.24M|1.03M
2021-12-25 15:42:47|02918|20494|/equities/hersha-hospitality-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US4278255009|32|Hersha Stock Price Today   HT Live Ticker - Investing.com|431.89M|431890000|9.54|474,990|18.95%|7.44-13.05|9.47-9.74|9.48|45270971|2.61|-|237.85M|237850000|-2.32|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-26|Oct 26, 2021|09/2021|-0.51|-0.5327|85.25M|83.51M|2021-07-27|Jul 27, 2021|06/2021|-0.73|-0.818|70.1M|66.59M|2021-04-28|Apr 28, 2021|03/2021|0.07|-1.32|47.17M|46.08M|2021-02-23|Feb 23, 2021|12/2020|-1.16|-1.13|35.34M|44.7M|2020-11-09|Nov 09, 2020|09/2020|-1.27|-1.15|33.75M|43.15M|2020-08-05|Aug 05, 2020|06/2020|-1.75|-1.15|17.44M|24.79M|2020-05-06|May 06, 2020|03/2020|-0.76|-0.69|90.14M|92.82M|2020-02-24|Feb 24, 2020|12/2019|-0.24|-0.23|132.67M|131.85M
2021-12-25 15:42:50|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE||USD|Industrials|Building Products|United States|IL0011259137|1999|CaesarStone Stock Price Today   CSTE Live Ticker - Investing.com|386.43M|386430000|11.22|103,066|2.37%|10.2-19.8|11.09-11.36|11.04|34441321|0.88|19.90|609.73M|609730000|0.56|0.31|2.74%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.2|0.13|163.34M|161.8M|2021-08-04|Aug 04, 2021|06/2021|0.21|0.08|163.46M|145.64M|2021-05-05|May 05, 2021|03/2021|0.42|0.09|146.03M|133M|2021-02-24|Feb 24, 2021|12/2020|0.05|0.12|136.9M|123.5M|2020-11-04|Nov 04, 2020|09/2020|0.41|0.09|123.92M|117.97M|2020-08-05|Aug 05, 2020|06/2020|-0.1|-0.18|99.04M|102.55M|2020-05-06|May 06, 2020|03/2020|0.13|0.09|126.56M|119.02M|2020-02-12|Feb 12, 2020|12/2019|0.16|0.25|133.87M|138.99M
2021-12-25 15:42:53|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US2686031079|4711|El Pollo Loco Holdings Inc Stock Price Today   LOCO Live Ticker - Investing.com|529.77M|529770000|14.49|158,806|-21.25%|12.06-21.96|14.32-14.58|14.41|36560966|1.48|18.60|455.74M|455740000|0.78|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.27|0.22|115.7M|120.09M|2021-08-05|Aug 05, 2021|06/2021|0.29|0.264|121.99M|117.2M|2021-05-06|May 06, 2021|03/2021|0.13|0.118|107.72M|106.27M|2021-03-11|Mar 11, 2021|12/2020|0.16|0.146|110.34M|110.23M|2020-10-29|Oct 29, 2020|09/2020|0.28|0.218|110.98M|112.2M|2020-07-30|Jul 30, 2020|06/2020|0.2|0.05|99.6M|95.9M|2020-04-30|Apr 30, 2020|03/2020|0.16|0.1|105.16M|102.45M|2020-03-05|Mar 05, 2020|12/2019|0.18|0.16|107.55M|106.02M
2021-12-25 15:42:56|02921|1089602|/equities/amalgamated-bank|R2000VALUE||USD|Financial|Banks|United States|US0226711010|370|Amalgamated Bank Stock Price Today   AMAL Live Ticker - Investing.com|518.7M|518700000|16.68|64,508|22.29%|13.23-20.22|16.42-16.94|16.37|31096896|0.86|10.32|100.25M|100250000|1.62|0.32|1.90%|Feb 03, 2022|2022-02-03||||||||||18|2021-10-28|Oct 28, 2021|09/2021|0.46|0.374|49.68M|48.4M|2021-07-29|Jul 29, 2021|06/2021|0.32|0.3575|47M|48.6M|2021-04-22|Apr 22, 2021|03/2021|0.41|0.336|45.83M|48.2M|2021-01-28|Jan 28, 2021|12/2020|0.44|0.332|55.7M|50.41M|2020-10-28|Oct 28, 2020|09/2020|0.54|0.406|57.39M|54.18M|2020-07-28|Jul 28, 2020|06/2020|0.34|0.26|52.66M|50.21M|2020-04-30|Apr 30, 2020|03/2020|0.29|0.35|51.88M|49.27M|2020-01-31|Jan 31, 2020|12/2019|0.39|0.38|49.81M|49.47M
2021-12-25 15:43:00|02922|1081658|/equities/kezar-life-sciences|R2000VALUE||USD|Healthcare|Biotechnology|United States|US49372L1008|47|Kezar Life Sciences Inc Stock Price Today   KZR Live Ticker - Investing.com|771.11M|771110000|15.690|1,420,137|181.69%|4.61-15.89|14.853-15.89|15|49146498|0.14|-|-|-|-1|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.28|-0.2633|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.25|-0.2602|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.25|-0.236|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.22|-0.23|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.23|-0.208|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-0.22|-0.26|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.3|-0.37|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.5|-0.55|0.00|--
2021-12-25 15:43:03|02923|102889|/equities/cymabay-therapeu|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US23257D1037|41|Cymabay Therapeu Stock Price Today   CBAY Live Ticker - Investing.com|297.19M|297190000|3.510|507,528|-46.17%|3.145-6.73|3.47-3.575|3.47|84668969|1.09|-|-|-|-1.15|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||29|2021-11-10|Nov 10, 2021|09/2021|-0.33|-0.2633|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.34|-0.2678|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.25|-0.2433|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.23|-0.2022|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.17|-0.1656|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.16|-0.24|0.00|--|2020-05-11|May 11, 2020|03/2020|-0.19|-0.29|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.43|-0.39|0.00|3.00M
2021-12-25 15:43:06|02924|16836|/equities/orrstown-financial|R2000VALUE||USD|Financial|Banks|United States|US6873801053|409|Orrstown Stock Price Today   ORRF Live Ticker - Investing.com|273.89M|273890000|24.44|16,771|44.62%|16.02-25.91|23.98-24.89|24.3|11206452|0.97|7.48|60.16M|60160000|3.27|0.76|3.19%|Jan 27, 2022|2022-01-27||||||||||27|2021-10-19|Oct 19, 2021|09/2021|0.6311|0.6475|28.27M|27.2M|2021-07-20|Jul 20, 2021|06/2021|0.7869|0.73|28.57M|29.05M|2021-04-20|Apr 20, 2021|03/2021|0.8838|0.69|29.4M|28.4M|2021-01-20|Jan 20, 2021|12/2020|0.8327|0.56|30.91M|28.3M|2020-10-20|Oct 20, 2020|09/2020|0.57|0.4675|27.68M|27.66M|2020-07-21|Jul 21, 2020|06/2020|0.5101|0.22|27.99M|24.93M|2020-04-21|Apr 21, 2020|03/2020|0.2764|0.36|25.34M|24.2M|2020-01-21|Jan 21, 2020|12/2019|0.3782|0.45|24.97M|24.5M
2021-12-25 15:43:09|02925|31038|/equities/howard-bancorp-inc|R2000VALUE||USD|Financial|Banks|United States|US4424961054|239|Howard Stock Price Today   HBMD Live Ticker - Investing.com|404.67M|404670000|21.51|81,928|81.83%|11.33-22.62|21.28-21.65|21.38|18813210|0.91|16.52|47.01M|47010000|1.3|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||23|2021-10-20|Oct 20, 2021|09/2021|0.37|0.35|22.03M|22.65M|2021-07-21|Jul 21, 2021|06/2021|0.4|0.3025|22.44M|21.75M|2021-04-21|Apr 21, 2021|03/2021|0.33|0.3075|21.76M|21.91M|2021-01-27|Jan 27, 2021|12/2020|0.29|0.2433|21.83M|20.7M|2020-10-28|Oct 28, 2020|09/2020|0.25|0.1775|20.36M|20.39M|2020-07-27|Jul 27, 2020|06/2020|0.2|0.15|19.83M|20.27M|2020-04-29|Apr 29, 2020|03/2020|0.14|0.22|20.89M|19.4M|2020-01-21|Jan 21, 2020|12/2019|0.27|0.26|22.89M|22.02M
2021-12-25 15:43:12|02926|1008978|/equities/pcsb-financial-corp|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US69324R1041|160|PCSB Financial Corp Stock Price Today   PCSB Live Ticker - Investing.com|275.47M|275470000|18.96|29,648|18.35%|14.26-20.75|18.95-19.27|19.02|14529010|0.64|20.80|30M|30000000|0.91|0.24|1.28%|Jan 27, 2022|2022-01-27||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.25|0.2|13.15M|12.37M|2021-08-05|Aug 05, 2021|06/2021|0.23|0.19|13.15M|11.59M|2021-04-29|Apr 29, 2021|03/2021|0.25|0.17|12.23M|11.67M|2021-01-28|Jan 28, 2021|12/2020|0.17|0.13|12.11M|11.60M|2020-10-29|Oct 29, 2020|09/2020|0.17|0.08|12.1M|11.11M|2020-08-06|Aug 06, 2020|06/2020|0.19|0.07|12.6M|11.81M|2020-04-30|Apr 30, 2020|03/2020|0.125|0.07|12.02M|11.56M|2020-01-23|Jan 23, 2020|12/2019|0.14|0.13|12.12M|10.65M
2021-12-25 15:43:16|02927|20945|/equities/safe-bulkers-inc|R2000VALUE||USD|Industrials|Marine|United States|MHY7388L1039|9|Safe Bulkers Stock Price Today   SB Live Ticker - Investing.com|448.85M|448850000|3.690|1,548,053|207.5%|1.21-5.44|3.64-3.74|3.69|121640839|0.6|3.95|288.82M|288820000|0.93|0.50|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.4|0.3901|92.49M|86.16M|2021-07-28|Jul 28, 2021|06/2021|0.31|0.2255|81.58M|70.38M|2021-05-05|May 05, 2021|03/2021|0.14|0.1106|62.52M|57.96M|2021-02-15|Feb 15, 2021|12/2020|0.04|0.0243|52.2M|49.18M|2020-11-11|Nov 11, 2020|09/2020|0.0028|-0.0409|51.93M|45.37M|2020-08-04|Aug 04, 2020|06/2020|-0.16|-0.09|48.28M|33.72M|2020-06-08|Jun 08, 2020|03/2020|-0.13|-0.1|45.7M|36.73M|2020-02-26|Feb 26, 2020|12/2019|0.01|0.04|53.25M|48.29M
2021-12-25 15:43:19|02928|16659|/equities/mid-penn-bancorp|R2000VALUE||USD|Financial|Banks|United States|US59540G1076|458|Mid Penn Stock Price Today   MPB Live Ticker - Investing.com|504.3M|504300000|31.61|48,709|27.2%|20.74-33.89|31.51-31.95|31.63|15953833|0.57|7.98|72.63M|72630000|3.96|0.80|2.64%|Jan 27, 2022|2022-01-27||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.86|0.47|32.5M|29.1M|2021-07-26|Jul 26, 2021|06/2021|0.93|0.62|32.53M|29.52M|2021-04-22|Apr 22, 2021|03/2021|1.1|0.905|29.04M|29.32M|2021-01-28|Jan 28, 2021|12/2020|1.06|0.87|33.84M|27.91M|2020-10-29|Oct 29, 2020|09/2020|0.78|0.56|26.71M|26.89M|2020-07-23|Jul 23, 2020|06/2020|0.81|0.31|24.97M|21.19M|2020-04-27|Apr 27, 2020|03/2020|0.45|0.39|20.05M|20.26M|2020-01-28|Jan 28, 2020|12/2019|0.52|0.57|22M|21.17M
2021-12-25 15:43:23|02929|30911|/equities/radiant-logistics-inc|R2000VALUE||USD|Industrials|Air Freight &amp; Logistics|United States|US75025X1000|671|Radiant Stock Price Today   RLGT Live Ticker - Investing.com|347.32M|347320000|7.090|212,832|25.27%|5.52-8.74|6.97-7.218|7.04|48918899|1.26|13.52|999.37M|999370000|0.53|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||31|2021-11-09|Nov 09, 2021|09/2021|0.14|0.0829|64.88M|170.25M|2021-09-09|Sep 09, 2021|06/2021|0.21|0.1071|257.91M|55.9M|2021-05-10|May 10, 2021|03/2021|0.1|0.0976|56.8M|47.5M|2021-02-09|Feb 09, 2021|12/2020|0.07|0.095|55.3M|48.2M|2020-11-09|Nov 09, 2020|09/2020|0.06|0.045|45.97M|45.8M|2020-09-28|Sep 28, 2020|06/2020|0.09|0.05|50.1M|103.35M|2020-05-11|May 11, 2020|03/2020|0.00|0.05|47.78M|51.32M|2020-02-10|Feb 10, 2020|12/2019|0.05|0.11|55.96M|58.2M
2021-12-25 15:43:27|02930|17140|/equities/comscore|R2000VALUE||USD|Communication Services|Media|United States|US20564W1053|1293|comScore Stock Price Today   SCOR Live Ticker - Investing.com|283.59M|283590000|3.450|333,556|62.74%|2.15-5.24|3.24-3.46|3.3|82199226|1.13|-|360.47M|360470000|-0.97|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.0717|-0.03|92.49M|91.76M|2021-08-09|Aug 09, 2021|06/2021|-0.0365|0.005|87.66M|90.89M|2021-05-06|May 06, 2021|03/2021|-0.1045|-0.09|90.33M|86.9M|2021-03-04|Mar 04, 2021|12/2020|-0.0766|-0.015|90M|91.18M|2020-11-09|Nov 09, 2020|09/2020|-0.087|-0.0667|87.95M|91.76M|2020-08-10|Aug 10, 2020|06/2020|-0.0416|-0.14|88.57M|88.79M|2020-05-07|May 07, 2020|03/2020|-0.0851|-0.14|89.53M|95.09M|2020-02-27|Feb 27, 2020|12/2019|-0.1233|-0.17|95.16M|96.09M
2021-12-25 15:43:30|02931|16683|/equities/matrix-service-co|R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US5768531056|2717|Matrix Stock Price Today   MTRX Live Ticker - Investing.com|191.1M|191100000|7.14|170,741|-38.77%|6.52-16.32|6.93-7.32|7.1|26765025|1.62|-|658.72M|658720000|-1.92|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.66|-0.22|168.09M|172.23M|2021-09-13|Sep 13, 2021|06/2021|-0.4|-0.025|174.9M|177.17M|2021-05-10|May 10, 2021|03/2021|-0.49|0.015|148.26M|188.09M|2021-02-08|Feb 08, 2021|12/2020|-0.17|-0.02|167.47M|201.74M|2020-11-04|Nov 04, 2020|09/2020|-0.12|0.035|182.77M|227.23M|2020-09-02|Sep 02, 2020|06/2020|-0.22|-0.12|195.84M|244.43M|2020-05-06|May 06, 2020|03/2020|-0.21|-0.05|248.33M|288.32M|2020-02-05|Feb 05, 2020|12/2019|-1.04|0.31|318.68M|365.61M
2021-12-25 15:43:34|02932|48365|/equities/ashford-hsy-prm|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US10482B1017|0|Braemar Hotel &amp; Resorts Inc Stock Price Today   BHR Live Ticker - Investing.com|344.2M|344200000|4.945|521,678|19.44%|4.15-7.45|4.925-5.065|4.95|69606016|2.86|-|348.94M|348940000|-1.62|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-10-27|Oct 27, 2021|09/2021|-0.15|-0.2|116.18M|105.64M|2021-07-29|Jul 29, 2021|06/2021|-0.32|-0.17|97.11M|90.66M|2021-05-05|May 05, 2021|03/2021|-0.28|-0.76|83.85M|83.06M|2021-02-26|Feb 26, 2021|12/2020|-0.77|-0.8165|51.81M|50.16M|2020-10-28|Oct 28, 2020|09/2020|-0.55|-1.13|44.75M|42.75M|2020-09-21|Sep 21, 2020|06/2020|-1.41|-1.33|12.9M|15.51M|2020-04-29|Apr 29, 2020|03/2020|-0.4112|-0.9|117.52M|117.51M|2020-02-26|Feb 26, 2020|12/2019|0.36|-0.18|121.7M|116.99M
2021-12-25 15:43:37|02933|28172|/equities/eros-international-plc|R2000VALUE||USD|Communication Services|Entertainment|United States|IM00B86NL059|0|Eros Stock Price Today   ESGC Live Ticker - Investing.com|98.13M|98130000|0.2589|4,461,779|-86.37%|0.2179-2.63|0.25-0.2713|0.2526|379031918|1.14|-|144.14M|144140000|-3.27|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-12-01|Dec 01, 2021|09/2021|--|0.0424|--|183.77M|2021-08-17|Aug 17, 2021|03/2021|--|-0.0828|--|87.54M|2021-07-29|Jul 29, 2021|06/2021|--|0.0558|--|193.32M|2021-04-01|Apr 01, 2021|09/2020|-0.0642|0.0007|65.95M|27.52M|2021-02-25|Feb 25, 2021|12/2020|-0.0538|-0.0365|87.67M|87.67M|2020-07-30|Jul 30, 2020|06/2020|-0.0639|0.12|30.46M|50.04M|2020-03-05|Mar 05, 2020|12/2019|-0.155|0.07|50.75M|57.56M|2019-11-15|Nov 15, 2019|09/2019|-0.2577|0.07|32.37M|47.57M
2021-12-25 15:43:40|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE||USD|Financial|Banks|United States|US75686R2022|344|Red River Bancshares Inc Stock Price Today   RRBI Live Ticker - Investing.com|397.66M|397660000|54.65|8,105|11.9%|46.1-63.6|53.26-54.65|53.5|7276400|-|12.63|50.12M|50120000|4.33|0.28|0.53%|Feb 02, 2022|2022-02-02||||||||||15|2021-10-29|Oct 29, 2021|09/2021|1.12|1.03|23.75M|23.84M|2021-07-29|Jul 29, 2021|06/2021|1.13|1.02|23.65M|23.57M|2021-04-29|Apr 29, 2021|03/2021|1.1|0.915|24.37M|23.2M|2021-01-29|Jan 29, 2021|12/2020|0.99|0.885|24.85M|23.3M|2020-10-29|Oct 29, 2020|09/2020|0.99|0.72|23.72M|21.93M|2020-07-29|Jul 29, 2020|06/2020|0.93|0.75|22.78M|20.26M|2020-04-29|Apr 29, 2020|03/2020|0.92|0.8|20.82M|20.1M|2020-01-29|Jan 29, 2020|12/2019|0.92|0.87|20.53M|20.42M
2021-12-25 15:43:44|02935|20707|/equities/ocwen-financial-corp|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US6757466064|5200|Ocwen Stock Price Today   OCN Live Ticker - Investing.com|363.61M|363610000|39.52|52,366|27.36%|22.34-40.06|39.41-40.06|39.87|9200752|1.92|-|987.14M|987140000|-5.72|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-08|Nov 08, 2021|09/2021|2.35|1.05|283.1M|356.66M|2021-08-04|Aug 04, 2021|06/2021|-1.15|-1.15|265.42M|265.4M|2021-04-29|Apr 29, 2021|03/2021|-0.83|0.24|207.6M|215M|2021-02-09|Feb 09, 2021|12/2020|0.4|0.4|231.0M|219M|2020-10-20|Oct 20, 2020|09/2020|-1.09|-0.56|249.0M|245M|2020-07-30|Jul 30, 2020|06/2020|0.23|0.15|204M|232M|2020-05-08|May 08, 2020|03/2020|-2.85|-0.41|253.84M|276M|2020-02-26|Feb 26, 2020|12/2019|3.9|0.03|261.17M|256.2M
2021-12-25 15:43:48|02936|17201|/equities/smith-micro-software|R2000VALUE||USD|Information Technology|Software|United States|US8321542073|255|Smith Micro Stock Price Today   SMSI Live Ticker - Investing.com|275.01M|275010000|5.040|383,386|-5.62%|4.43-8.05|4.995-5.145|5.07|54565351|0.72|-|56.16M|56160000|-0.5|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||32|2021-11-10|Nov 10, 2021|09/2021|0.00|0.00|16.44M|16.82M|2021-08-04|Aug 04, 2021|06/2021|-0.01|-0.0075|15.92M|15.49M|2021-05-05|May 05, 2021|03/2021|0.02|0.0075|11.38M|10.92M|2021-03-08|Mar 08, 2021|12/2020|0.03|0.0333|12.42M|12.06M|2020-11-04|Nov 04, 2020|09/2020|0.04|0.04|12.63M|12.18M|2020-08-05|Aug 05, 2020|06/2020|0.07|0.05|12.93M|12.18M|2020-05-06|May 06, 2020|03/2020|0.1|0.08|13.32M|12.43M|2020-03-05|Mar 05, 2020|12/2019|0.08|0.07|12.28M|11.93M
2021-12-25 15:43:50|02937|1073373|/equities/surface-oncology-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US86877M2098|51|Surface Oncology Inc Stock Price Today   SURF Live Ticker - Investing.com|239.9M|239900000|5.200|609,378|-46%|4.88-14.4|5.12-5.31|5.16|46135245|1.6|74.98|90.11M|90110000|0.07|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||20|2021-11-04|Nov 04, 2021|09/2021|-0.44|-0.3967|392K|2.05M|2021-08-05|Aug 05, 2021|06/2021|-0.44|-0.3467|515K|2.47M|2021-05-05|May 05, 2021|03/2021|-0.37|-0.392|1.63M|1.25M|2021-03-09|Mar 09, 2021|12/2020|1.56|0.1267|87.6M|42.5M|2020-11-10|Nov 10, 2020|09/2020|-0.39|-0.384|0.00|0.00|2020-08-11|Aug 11, 2020|06/2020|-0.44|-0.46|0.00|1.22M|2020-05-12|May 12, 2020|03/2020|0.74|0.84|38.6M|26.52M|2020-03-10|Mar 10, 2020|12/2019|-0.57|-0.58|439K|1.13M
2021-12-25 15:43:55|02938|17609|/equities/olympic-steel|R2000VALUE||USD|Materials|Metals &amp; Mining|United States|US68162K1060|1600|Olympic Steel Stock Price Today   ZEUS Live Ticker - Investing.com|250.46M|250460000|22.61|86,101|64.44%|13.02-39.82|22.4-23|22.56|11077322|1.68|2.66|2.02B|2020000000|8.52|0.08|0.38%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|3.87|2.55|668.47M|635.28M|2021-08-05|Aug 05, 2021|06/2021|2.58|1.93|556.08M|508.05M|2021-05-07|May 07, 2021|03/2021|1.91|1.29|463.12M|442.3M|2021-02-25|Feb 25, 2021|12/2020|0.16|0.11|331.55M|270.07M|2020-11-05|Nov 05, 2020|09/2020|-0.13|-0.12|299.92M|269.57M|2020-08-06|Aug 06, 2020|06/2020|-0.56|-0.58|248.3M|339.86M|2020-05-01|May 01, 2020|03/2020|0.05|0.08|354.38M|388.68M|2020-02-21|Feb 21, 2020|12/2019|-0.08|-0.21|319.74M|344.05M
2021-12-25 15:43:58|02939|1046340|/equities/atlantic-acquisition|R2000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US40417F1093|780|Hf Foods Group Inc Stock Price Today   HFFG Live Ticker - Investing.com|414.27M|414270000|7.980|66,414|1.27%|5.025-8.7|7.89-8.1|8.1|51913411|1.5|28.45|715.02M|715020000|0.28|N/A|N/A|-|1970-01-01||||||||||18|2021-11-15|Nov 15, 2021|09/2021|0.15|--|215.5M|--|2021-08-09|Aug 09, 2021|06/2021|0.07|--|193.5M|--|2021-05-10|May 10, 2021|03/2021|0.03|--|159.4M|--|2021-03-16|Mar 16, 2021|12/2020|0.03|--|146.5M|--|2020-11-09|Nov 09, 2020|09/2020|-0.01|--|139.9M|--|2020-08-10|Aug 10, 2020|06/2020|-0.08|--|104.6M|--|2020-05-18|May 18, 2020|03/2020|-6.52|--|175.8M|--|2020-03-16|Mar 16, 2020|12/2019|0.03|--|162.9M|--
2021-12-25 15:44:01|02940|17507|/equities/vera-bradley|R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United States|US92335C1062|2450|Vera Bradley Stock Price Today   VRA Live Ticker - Investing.com|288.06M|288060000|8.54|285,723|5.43%|7.55-13.61|8.42-8.62|8.46|33730165|1.81|14.30|533.25M|533250000|0.6|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-12-08|Dec 08, 2021|10/2021|0.18|0.264|134.74M|138.01M|2021-09-01|Sep 01, 2021|07/2021|0.28|0.334|147.05M|153.61M|2021-06-09|Jun 09, 2021|04/2021|-0.05|-0.196|109.09M|97.89M|2021-03-10|Mar 10, 2021|01/2021|0.31|0.392|142.37M|152.38M|2020-12-09|Dec 09, 2020|10/2020|0.3|0.244|124.85M|129.99M|2020-09-02|Sep 02, 2020|07/2020|0.32|-0.07|131.77M|100.48M|2020-06-03|Jun 03, 2020|04/2020|-0.31|-0.27|69.28M|80.23M|2020-03-11|Mar 11, 2020|01/2020|0.42|0.52|156.92M|160.4M
2021-12-25 15:44:04|02941|31035|/equities/fs-bancorp-inc|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US30263Y1047|527|FS Bancorp Stock Price Today   FSBW Live Ticker - Investing.com|267.27M|267270000|33.19|13,935|14.65%|26.4-36.85|32.48-33.29|32.55|8052750|1.21|7.17|101.21M|101210000|4.63|0.60|1.80%|Jan 27, 2022|2022-01-27||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.97|0.89|31.05M|28.9M|2021-07-24|Jul 24, 2021|06/2021|0.97|0.9533|29.41M|29.4M|2021-04-27|Apr 27, 2021|03/2021|1.35|2.43|33.13M|33.1M|2021-01-28|Jan 28, 2021|12/2020|2.6|1.53|34.66M|26.45M|2020-10-26|Oct 26, 2020|09/2020|2.94|1.74|36.46M|27.55M|2020-07-23|Jul 23, 2020|06/2020|2.3|1.1|31.99M|25.35M|2020-04-24|Apr 24, 2020|03/2020|0.8713|1.22|26.36M|23.05M|2020-01-28|Jan 28, 2020|12/2019|1.3|1.57|23M|24.15M
2021-12-25 15:44:09|02942|16523|/equities/landec-corp|R2000VALUE||USD|Consumer Staples|Food Products|United States|US5147661046|905|Landec Stock Price Today   LNDC Live Ticker - Investing.com|324.37M|324370000|11.01|130,645|8.69%|7.65-12.88|10.57-11.07|10.8|29461710|1.19|-|537.3M|537300000|-1.06|N/A|N/A|Apr 05, 2022|2022-04-05||||||||||33|2021-09-29|Sep 29, 2021|08/2021|-0.32|-0.148|128.79M|129.12M|2021-07-28|Jul 28, 2021|05/2021|-0.1|-0.016|139.83M|124.58M|2021-04-07|Apr 07, 2021|02/2021|-0.19|0.0217|137.78M|135.46M|2021-01-06|Jan 06, 2021|11/2020|-0.45|0.0083|130.9M|134.37M|2020-10-06|Oct 06, 2020|08/2020|-0.38|-0.1317|135.64M|127.38M|2020-08-11|Aug 11, 2020|05/2020|-0.52|-0.56|156.13M|155.99M|2020-03-31|Mar 31, 2020|02/2020|-0.39|0.01|152.93M|148.67M|2020-01-02|Jan 02, 2020|11/2019|-0.23|-0.06|142.59M|142.61M
2021-12-25 15:44:12|02943|48416|/equities/first-bank|R2000VALUE||USD|Financial|Banks|United States|US31931U1025|209|First Bank Stock Price Today   FRBA Live Ticker - Investing.com|277.24M|277240000|14.24|32,150|49.58%|8.78-15.9|13.02-14.34|14.38|19469388|0.91|8.38|48.99M|48990000|1.7|0.24|1.62%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-26|Oct 26, 2021|09/2021|0.46|0.425|22.7M|21.93M|2021-07-26|Jul 26, 2021|06/2021|0.45|0.4025|21.76M|21.73M|2021-04-26|Apr 26, 2021|03/2021|0.49|0.35|22.35M|21.13M|2021-01-27|Jan 27, 2021|12/2020|0.31|0.3|21.04M|19.95M|2020-10-26|Oct 26, 2020|09/2020|0.3|0.2233|19.88M|18.95M|2020-07-27|Jul 27, 2020|06/2020|0.21|0.16|18.21M|16.85M|2020-04-27|Apr 27, 2020|03/2020|0.16|0.23|16.9M|16.44M|2020-01-29|Jan 29, 2020|12/2019|0.25|0.2|17.49M|18.01M
2021-12-25 15:44:16|02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE||USD|Information Technology|Software|United States|US3624091043|348|GTY Technology Holdings Inc A Stock Price Today   GTYH Live Ticker - Investing.com|344.85M|344850000|5.990|89,319|13.45%|4.5-8.28|5.78-6.08|5.88|57571046|0.15|-|56.94M|56940000|-0.81|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||17|2021-11-04|Nov 04, 2021|09/2021|-0.0304|-0.0533|16.36M|15.31M|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.05|14.42M|13.81M|2021-05-13|May 13, 2021|03/2021|-0.32|-0.05|13.38M|12.74M|2021-02-16|Feb 16, 2021|12/2020|-0.23|-0.045|13.23M|13.54M|2020-11-05|Nov 05, 2020|09/2020|-0.15|-0.05|12.72M|11.57M|2020-08-07|Aug 07, 2020|06/2020|-0.15|-0.07|11.31M|11M|2020-05-08|May 08, 2020|03/2020|-0.3|-0.07|11.59M|12.93M|2020-03-12|Mar 12, 2020|12/2019|-0.7|-0.07|12.01M|12.04M
2021-12-25 15:44:19|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE||USD|Industrials|Airlines|United States|US5904791358|3241|Mesa Air Group Inc Stock Price Today   MESA Live Ticker - Investing.com|207.15M|207150000|5.760|556,300|-8.43%|5.155-17.39|5.7-5.82|5.7|35963984|2.84|13.42|503.59M|503590000|0.43|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||24|2021-12-09|Dec 09, 2021|09/2021|-0.06|0.1175|130.78M|150.65M|2021-08-09|Aug 09, 2021|06/2021|0.11|0.1|125.16M|134M|2021-05-10|May 10, 2021|03/2021|0.23|0.146|97.28M|128.61M|2021-02-09|Feb 09, 2021|12/2020|0.36|0.05|150.37M|130.93M|2020-12-09|Dec 09, 2020|09/2020|0.32|0.0425|108.04M|92.95M|2020-08-10|Aug 10, 2020|06/2020|0.1|-0.26|73.1M|80.2M|2020-05-11|May 11, 2020|03/2020|0.05|0.01|179.9M|170.09M|2020-02-10|Feb 10, 2020|12/2019|0.31|0.31|184.04M|187.23M
2021-12-25 15:44:23|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0441038694|108|Ashford Hospitality Stock Price Today   AHT Live Ticker - Investing.com|377.52M|377520000|11.020|2,122,434|-53.31%|9.273-77.9|10.859-11.48|11.13|34257495|2.13|-|646.92M|646920000|-39.9|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||34|2021-10-26|Oct 26, 2021|09/2021|-1.7|-1.76|247.43M|231.35M|2021-07-28|Jul 28, 2021|06/2021|-4.35|-2.9|193.41M|178.09M|2021-05-04|May 04, 2021|03/2021|-11|-1.44|115.83M|120.78M|2021-02-24|Feb 24, 2021|12/2020|-2.29|-15.2|90.25M|91.56M|2020-10-27|Oct 27, 2020|09/2020|-9.26|-15.3|93.04M|119.44M|2020-07-29|Jul 29, 2020|06/2020|-20.85|-15|43.07M|67.94M|2020-05-21|May 21, 2020|03/2020|-9.4|-0.8|281.88M|318.53M|2020-02-25|Feb 25, 2020|12/2019|-3.9|-0.5|354.66M|351.2M
2021-12-25 15:44:26|02947|15508|/equities/aviat-networks|R2000VALUE||USD|Information Technology|Communications Equipment|United States|US05366Y2019|674|Aviat Stock Price Today   AVNW Live Ticker - Investing.com|354.23M|354230000|31.68|137,009|80.1%|16.02-43.76|31.07-31.89|31.27|11181607|1.91|3.44|281.78M|281780000|9.21|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.67|0.52|73.16M|69.1M|2021-08-25|Aug 25, 2021|06/2021|0.45|0.42|71.69M|65.13M|2021-05-05|May 05, 2021|03/2021|0.49|0.3675|66.4M|63M|2021-02-03|Feb 03, 2021|12/2020|0.74|0.725|70.53M|63.5M|2020-11-05|Nov 05, 2020|09/2020|1.24|0.585|66.29M|62.09M|2020-08-27|Aug 27, 2020|06/2020|0.75|0.27|62.65M|64.12M|2020-05-12|May 12, 2020|03/2020|0.39|0.25|61.38M|58.39M|2020-02-06|Feb 06, 2020|12/2019|-0.17|0.14|56M|57.77M
2021-12-25 15:44:31|02948|20460|/equities/park-electrochemical-corp|R2000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US70014A1043|106|Park Electrochemical Stock Price Today   PKE Live Ticker - Investing.com|270.66M|270660000|13.23|93,472|0.08%|12.73-16.2|13.1-13.3|13.08|20458210|0.83|39.83|52.02M|52020000|0.33|0.40|3.02%|Jan 06, 2022|2022-01-06||||||||||32|2021-10-07|Oct 07, 2021|08/2021|0.1|--|13.62M|--|2021-07-08|Jul 08, 2021|05/2021|0.13|--|13.59M|--|2021-05-13|May 13, 2021|02/2021|0.11|--|14.44M|--|2021-01-07|Jan 07, 2021|11/2020|0.05|--|10.37M|15.50M|2020-11-14|Nov 14, 2020|08/2020|0.06|--|9.25M|14.50M|2020-07-09|Jul 09, 2020|05/2020|0.1|--|12.21M|14.00M|2020-05-14|May 14, 2020|02/2020|0.14|0.14|15.49M|16.5M|2020-01-09|Jan 09, 2020|11/2019|0.14|0.13|15.85M|15.75M
2021-12-25 15:44:34|02949|1129463|/equities/acamar-partners-a|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US1425521085|168|Carlotz Inc Stock Price Today   LOTZ Live Ticker - Investing.com|296.36M|296360000|2.600|2,027,817|-75.19%|2.35-12.7|2.48-2.69|2.49|113982884|-|-|175.42M|175420000|-0.34|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||11|2021-11-08|Nov 08, 2021|09/2021|-0.03|-0.2057|68M|55.09M|2021-08-09|Aug 09, 2021|06/2021|-0.06|-0.2|50.8M|48.1M|2021-05-10|May 10, 2021|03/2021|-0.15|-0.14|56.6M|56.6M|2021-03-26|Mar 26, 2021|12/2020|-1.3|-0.02|37M|32M|2020-12-02|Dec 02, 2020|09/2020|-0.01|--|29.8M|--|2020-08-14|Aug 14, 2020|06/2020|--|--|56.61M|--|2020-05-15|May 15, 2020|03/2020|--|--|56.61M|--|2020-03-27|Mar 27, 2020|12/2019|0.02|--|--|--
2021-12-25 15:44:38|02950|16577|/equities/macatawa-bank-cor|R2000VALUE||USD|Financial|Banks|United States|US5542251021|321|Macatawa Bank Stock Price Today   MCBC Live Ticker - Investing.com|301.21M|301210000|8.810|81,548|6.14%|7.37-10.66|8.7-8.83|8.71|34189799|0.79|9.47|41.83M|41830000|0.93|0.32|3.75%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.21|0.215|19.94M|20.77M|2021-07-22|Jul 22, 2021|06/2021|0.23|0.23|20.63M|21.14M|2021-04-22|Apr 22, 2021|03/2021|0.23|0.265|21.03M|23.24M|2021-01-28|Jan 28, 2021|12/2020|0.26|0.2|22.79M|21.42M|2020-10-22|Oct 22, 2020|09/2020|0.21|0.14|20.77M|21.6M|2020-07-23|Jul 23, 2020|06/2020|0.22|0.13|20.9M|20.03M|2020-04-23|Apr 23, 2020|03/2020|0.19|0.17|19.56M|19.48M|2020-01-23|Jan 23, 2020|12/2019|0.24|0.22|20.76M|20.57M
2021-12-25 15:44:41|02951|29685|/equities/teekay-corp|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|MHY8564W1030|5350|Teekay Stock Price Today   TK Live Ticker - Investing.com|327.57M|327570000|3.225|806,471|33.82%|2.1-4.17|3.175-3.245|3.21|101571806|1.08|108.09|1.37B|1370000000|0.03|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.00|--|320.4M|--|2021-08-05|Aug 05, 2021|06/2021|0.00|--|325.5M|--|2021-05-13|May 13, 2021|03/2021|0.11|--|359.08M|--|2021-02-25|Feb 25, 2021|12/2020|0.03|0.09|362.3M|--|2020-11-12|Nov 12, 2020|09/2020|0.15|0.11|498.12M|--|2020-08-13|Aug 13, 2020|06/2020|0.39|0.11|592.66M|--|2020-05-21|May 21, 2020|03/2020|0.25|0.11|681.35M|--|2020-02-27|Feb 27, 2020|12/2019|0.31|0.08|455.41M|57.3M
2021-12-25 15:44:44|02952|100168|/equities/levy-acquisition|R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US2454961044|7892|Del Taco Restaurants Inc Stock Price Today   TACO Live Ticker - Investing.com|455.27M|455270000|12.51|758,852|30.99%|7.34-12.56|12.44-12.52|12.44|36392418|2.09|23.25|521.49M|521490000|0.54|0.16|2.12%|Mar 16, 2022|2022-03-16||||||||||27|2021-10-14|Oct 14, 2021|09/2021|0.11|0.095|124.27M|124.51M|2021-07-22|Jul 22, 2021|06/2021|0.16|0.115|124.97M|122.79M|2021-04-29|Apr 29, 2021|03/2021|0.07|0.055|115.53M|115.06M|2021-03-08|Mar 08, 2021|12/2020|0.2|0.135|156.72M|156.1M|2020-10-15|Oct 15, 2020|09/2020|0.16|0.1|120.78M|120.36M|2020-07-23|Jul 23, 2020|06/2020|0.00|-0.08|104.57M|104.32M|2020-05-04|May 04, 2020|03/2020|-0.01|-0.01|109.81M|105.6M|2020-03-11|Mar 11, 2020|12/2019|0.18|0.18|157.1M|157.32M
2021-12-25 15:44:48|02953|1061436|/equities/fts-international-inc|R2000VALUE||USD|Energy|Energy Equipment &amp; Services|United States|US30283W3025|890|FTS International Inc Stock Price Today   FTSI Live Ticker - Investing.com|370.04M|370040000|26.18|159,521|54.27%|15.73-30.09|26.18-26.3|26.24|14134511|4.12|5.03|336.4M|336400000|5.21|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.71|0.15|90.9M|105.9M|2021-08-05|Aug 05, 2021|06/2021|-0.19|-0.12|99.8M|77.1M|2021-05-04|May 04, 2021|03/2021|-0.56|-0.55|95.9M|77.4M|2021-03-04|Mar 04, 2021|12/2020|6.67|-3.1|49.8M|45M|2020-11-02|Nov 02, 2020|09/2020|-12.77|-5.84|32.1M|27.3M|2020-08-10|Aug 10, 2020|06/2020|-9.43|-7.88|29.5M|30.7M|2020-04-29|Apr 29, 2020|03/2020|-2.57|-1.23|151.5M|159.01M|2020-02-12|Feb 12, 2020|12/2019|-2.23|-0.19|142.3M|141.63M
2021-12-25 15:44:51|02954|24401|/equities/virnetx-holding-corp|R2000VALUE||USD|Information Technology|Software|United States|US92823T1088|21|VirnetX Stock Price Today   VHC Live Ticker - Investing.com|205.15M|205150000|2.880|386,268|-45.14%|2.58-8.24|2.82-2.94|2.91|71232856|0.57|-|40K|40000|-0.57|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||24|2021-11-09|Nov 09, 2021|09/2021|-0.05|--|4.00K|--|2021-08-11|Aug 11, 2021|06/2021|-0.05|--|15.00K|--|2021-05-11|May 11, 2021|03/2021|-0.37|--|5.00K|--|2021-03-02|Mar 02, 2021|12/2020|-0.1|--|16.00K|--|2020-11-10|Nov 10, 2020|09/2020|-0.06|--|26.00K|--|2020-08-12|Aug 12, 2020|06/2020|-0.11|--|18.00K|--|2020-05-12|May 12, 2020|03/2020|4.2|--|302.6M|--|2020-03-03|Mar 03, 2020|12/2019|-0.06|--|35.00K|--
2021-12-25 15:44:54|02955|16946|/equities/powell-industries|R2000VALUE||USD|Industrials|Electrical Equipment|United States|US7391281067|1997|Powell Industries Stock Price Today   POWL Live Ticker - Investing.com|345.98M|345980000|29.51|43,287|-3.47%|23.1-37.28|28.68-30.21|28.82|11724243|1.22|643.62|470.56M|470560000|0.05|1.04|4.28%|Feb 08, 2022|2022-02-08||||||||||33|2021-12-07|Dec 07, 2021|09/2021|0.28|-0.045|129.46M|116.09M|2021-08-03|Aug 03, 2021|06/2021|-0.17|0.01|115.81M|111.57M|2021-05-04|May 04, 2021|03/2021|-0.02|0.115|118.72M|115.95M|2021-02-02|Feb 02, 2021|12/2020|-0.03|0.215|106.58M|107.32M|2020-12-08|Dec 08, 2020|09/2020|0.25|0.265|114.72M|120.17M|2020-08-04|Aug 04, 2020|06/2020|0.28|0.33|118.06M|128.81M|2020-05-05|May 05, 2020|03/2020|0.64|0.38|151.57M|137.36M|2020-02-04|Feb 04, 2020|12/2019|0.24|0.31|134.15M|134.88M
2021-12-25 15:44:58|02956|1073036|/equities/homology-medicines-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US4380831077|205|Homology Medicines Inc Stock Price Today   FIXX Live Ticker - Investing.com|236.6M|236600000|4.140|411,320|-67.27%|3.752-15.24|4.051-4.225|4.07|57149978|-0.57|-|34.15M|34150000|-1.72|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.54|-0.587|1.68M|643.7K|2021-08-12|Aug 12, 2021|06/2021|-0.54|-0.575|2.19M|429.7K|2021-05-06|May 06, 2021|03/2021|-0.02|-0.6138|29.31M|576.86K|2021-03-11|Mar 11, 2021|12/2020|-0.62|-0.6588|980K|1.22M|2020-11-09|Nov 09, 2020|09/2020|-0.62|-0.8088|567K|573K|2020-08-10|Aug 10, 2020|06/2020|-0.78|-0.74|567K|491.14K|2020-05-07|May 07, 2020|03/2020|-0.78|-0.69|588K|580K|2020-03-12|Mar 12, 2020|12/2019|-0.55|-0.68|563K|1.37M
2021-12-25 15:45:01|02957|20915|/equities/brt-realty-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0556453035|13|BRT Stock Price Today   BRT Live Ticker - Investing.com|412.87M|412870000|22.64|28,900|55.82%|13.83-23|22.06-23|22.05|18236367|1.28|14.55|28.82M|28820000|1.56|0.92|4.85%|Mar 18, 2022|2022-03-18||||||||||21|2021-11-08|Nov 08, 2021|09/2021|1.55|-0.11|7.71M|6.92M|2021-08-05|Aug 05, 2021|06/2021|0.34|0.23|6.96M|6.8M|2021-05-06|May 06, 2021|03/2021|-0.22|-0.23|7.1M|7.08M|2021-03-11|Mar 11, 2021|12/2020|-0.19|-0.26|7.03M|7.06M|2020-11-05|Nov 05, 2020|09/2020|-0.44|-0.26|7.02M|6.86M|2020-08-10|Aug 10, 2020|06/2020|-0.25|-0.21|6.66M|6.99M|2020-06-17|Jun 17, 2020|03/2020|-0.29|-0.21|6.92M|19.88M|2020-05-15|May 15, 2020|09/2019|0.02|-0.3|6.77M|33.9M
2021-12-25 15:45:04|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US73757R1023|25|Postal Realty Trust Inc Stock Price Today   PSTL Live Ticker - Investing.com|410.26M|410260000|18.59|141,630|12.19%|15.25-21.27|18.42-18.63|18.43|22068847|-|129.47|36.51M|36510000|0.14|0.90|5.07%|Mar 30, 2022|2022-03-30||||||||||13|2021-11-08|Nov 08, 2021|09/2021|0.03|0.0525|10.2M|9.49M|2021-08-10|Aug 10, 2021|06/2021|0.04|0.035|8.98M|8.84M|2021-05-11|May 11, 2021|03/2021|0.00|0.055|8.49M|7.81M|2021-03-23|Mar 23, 2021|12/2020|-0.04|-0.02|6.06M|6.43M|2020-11-10|Nov 10, 2020|09/2020|-0.01|-0.032|5.27M|5.36M|2020-08-12|Aug 12, 2020|06/2020|-0.05|-0.04|4.64M|5.15M|2020-05-14|May 14, 2020|03/2020|-0.14|-0.07|4.3M|4.12M|2020-03-25|Mar 25, 2020|12/2019|-0.16|-0.07|3.13M|3.05M
2021-12-25 15:45:07|02959|949628|/equities/xbiotech-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|CA98400H1029|95|XBiotech Inc Stock Price Today   XBIT Live Ticker - Investing.com|343.21M|343210000|11.29|76,728|-32.35%|10.71-20.75|11.24-11.61|11.47|30399309|1.54|-|19.17M|19170000|-0.43|2.50|13.84%|Mar 02, 2022|2022-03-02||||||||||26|2021-11-11|Nov 11, 2021|09/2021|-0.11|0.03|4.52M|7M|2021-08-13|Aug 13, 2021|06/2021|-0.06|0.03|4.53M|7M|2021-05-12|May 12, 2021|03/2021|-0.06|0.04|4.85M|7M|2021-03-03|Mar 03, 2021|12/2020|-0.06|0.04|5.27M|7M|2020-11-12|Nov 12, 2020|09/2020|-0.09|0.04|10.55M|7M|2020-08-14|Aug 14, 2020|06/2020|0.00|0.04|15.50M|7M|2020-05-13|May 13, 2020|03/2020|0.06|0.06|7M|7M|2020-02-26|Feb 26, 2020|12/2019|14.4|-0.15|0.00|--
2021-12-25 15:45:12|02960|16973|/equities/psivida-corp|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US30233G2093|100|pSivida Stock Price Today   EYPT Live Ticker - Investing.com|459.26M|459260000|13.550|735,332|171.54%|5.15-21.5|13.28-13.688|13.6|33893537|1.11|-|32.52M|32520000|-2.49|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||31|2021-11-03|Nov 03, 2021|09/2021|-0.58|-0.402|9.1M|9.88M|2021-08-04|Aug 04, 2021|06/2021|-0.35|-0.45|9.01M|8.71M|2021-05-05|May 05, 2021|03/2021|-0.5|-0.4933|7.32M|7.89M|2021-03-04|Mar 04, 2021|12/2020|-1.07|-0.0683|7.13M|18.29M|2020-11-05|Nov 05, 2020|09/2020|-0.3|-0.3|15.7M|13.32M|2020-08-05|Aug 05, 2020|06/2020|-0.1|-0.11|4.12M|3.79M|2020-05-06|May 06, 2020|03/2020|-0.11|-0.1|7.49M|7.25M|2020-03-05|Mar 05, 2020|12/2019|-0.1|-0.12|8.63M|7.18M
2021-12-25 15:45:14|02961|1163124|/equities/nkarta-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US65487U1088|133|Nkarta Inc Stock Price Today   NKTX Live Ticker - Investing.com|512.69M|512690000|15.56|380,349|-77.5%|12.46-71.68|15.38-16.34|15.48|32949415|-|-|-|-|-2.99|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.68|-0.62|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.66|-0.604|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.59|-0.4933|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.55|-0.4275|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.44|-0.355|--|0.00|2020-08-20|Aug 20, 2020|06/2020|-30.06|-1.75|0.00|--|2020-06-19|Jun 19, 2020|03/2019|-0.1|--|113.1K|--|2020-06-03|Jun 03, 2020|03/2020|-1.28|--|0.00|--
2021-12-25 15:45:17|02962|1163026|/equities/akouos-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US00973J1016|69|Akouos Inc Stock Price Today   AKUS Live Ticker - Investing.com|308.72M|308720000|8.95|117,867|-56.89%|7.46-22.7|8.58-9.24|8.52|34493896|-|-|-|-|-2.16|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||9|2021-11-12|Nov 12, 2021|09/2021|-0.67|-0.625|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.66|-0.4825|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.47|-0.382|0.00|0.00|2021-03-29|Mar 29, 2021|12/2020|-0.37|-0.4611|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.85|-0.3967|0.00|0.00|2020-08-13|Aug 13, 2020|06/2020|-11.14|-0.68|0.00|--|2020-06-05|Jun 05, 2020|03/2019|-0.18|--|--|--|2020-06-05|Jun 05, 2020|12/2019|-0.79|--|--|--
2021-12-25 15:45:20|02963|15905|/equities/donegal-group-(a)|R2000VALUE||USD|Financial|Insurance|United States|US2577012014|550|Donegal A Stock Price Today   DGICA Live Ticker - Investing.com|446.13M|446130000|14.24|35,171|0.42%|13.35-16.48|14.15-14.34|14.33|31329347|0.04|12.56|803.73M|803730000|1.13|0.64|4.49%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.18|0.1992|197.02M|194.25M|2021-07-27|Jul 27, 2021|06/2021|0.42|0.281|209.61M|207.46M|2021-04-26|Apr 26, 2021|03/2021|0.29|0.355|215.86M|209.59M|2021-02-23|Feb 23, 2021|12/2020|0.39|0.3126|169.42M|169.56M|2020-10-28|Oct 28, 2020|09/2020|0.32|0.1933|180.78M|183.44M|2020-07-27|Jul 27, 2020|06/2020|0.61|0.19|193.7M|195.42M|2020-04-28|Apr 28, 2020|03/2020|0.43|0.33|198.24M|204.17M|2020-02-24|Feb 24, 2020|12/2019|0.42|0.25|171.01M|172.28M
2021-12-25 15:45:23|02964|31073|/equities/trovagene-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US14147L1089|0|TrovaGene Stock Price Today   CRDF Live Ticker - Investing.com|270.67M|270670000|6.450|803,521|-65.89%|4.89-19.79|5.99-6.55|6.01|41963704|1.67|-|350K|350000|-0.67|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|-0.17|-0.17|86K|40K|2021-08-05|Aug 05, 2021|06/2021|-0.17|-0.15|68K|152.5K|2021-05-06|May 06, 2021|03/2021|-0.14|-0.1475|72K|152.5K|2021-02-25|Feb 25, 2021|12/2020|-0.19|-0.14|119K|43.33K|2020-11-05|Nov 05, 2020|09/2020|-0.19|-0.1867|136K|50K|2020-08-11|Aug 11, 2020|06/2020|-0.51|-0.24|43K|--|2020-05-07|May 07, 2020|03/2020|-0.41|--|68K|--|2020-02-27|Feb 27, 2020|12/2019|-0.51|-0.65|93K|203K
2021-12-25 15:45:26|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US17322U2078|10|Citius Pharmaceuticals Inc Stock Price Today   CTXR Live Ticker - Investing.com|245.33M|245330000|1.680|1,947,298|51.35%|0.97-4.55|1.63-1.69|1.65|146029630|1.49|-|-|-|-0.28|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-15|Dec 15, 2021|09/2021|-0.03|-0.04|--|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.05|-0.05|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.04|-0.075|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.15|-0.15|0.00|9.39M|2020-12-02|Dec 02, 2020|09/2020|-0.08|-0.11|--|0.00|2020-09-02|Sep 02, 2020|06/2020|-0.11|-0.11|0.00|--|2020-05-08|May 08, 2020|03/2020|-0.11|-0.09|0.00|--|2020-02-26|Feb 26, 2020|12/2019|-0.15|-0.15|0.00|--
2021-12-25 15:45:31|02966|16622|/equities/maiden-holdings|R2000VALUE||USD|Financial|Insurance|United States|BMG5753U1128|52|Maidens Stock Price Today   MHLD Live Ticker - Investing.com|265.38M|265380000|3.070|79,401|38.29%|2.1-4|3.05-3.11|3.1|86443757|1.3|1.79|143.48M|143480000|1.72|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.04|0.00|21.71M|--|2021-08-09|Aug 09, 2021|06/2021|0.16|0.00|21.98M|--|2021-05-10|May 10, 2021|03/2021|0.55|0.00|29.98M|--|2021-03-15|Mar 15, 2021|12/2020|-0.14|0.00|29.61M|279.11M|2020-11-13|Nov 13, 2020|09/2020|0.00|0.00|24.57M|338.62M|2020-08-14|Aug 14, 2020|06/2020|0.01|0.09|21.56M|346.52M|2020-05-15|May 15, 2020|03/2020|0.04|0.06|11.73M|422.74M|2020-03-18|Mar 18, 2020|12/2019|-0.04|0.04|-5.42M|306.82M
2021-12-25 15:45:34|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US2067041085|1300|Concrete Pumping Holdings Class A Stock Price Today   BBCP Live Ticker - Investing.com|464.98M|464980000|8.220|115,205|128.33%|3.6-9.7|8.12-8.38|8.15|56567186|1.13|-|307.24M|307240000|-0.43|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||18|2021-09-08|Sep 08, 2021|07/2021|0.07|0.1039|80.76M|80.33M|2021-06-14|Jun 14, 2021|04/2021|-0.21|0.021|76.87M|76.9M|2021-03-11|Mar 11, 2021|01/2021|-0.24|-0.0487|70.42M|67.54M|2021-01-12|Jan 12, 2021|10/2020|-0.05|0.0457|79.19M|79.93M|2020-09-09|Sep 09, 2020|07/2020|0.04|0.04|77.13M|79.46M|2020-06-09|Jun 09, 2020|04/2020|-1.13|-0.07|74.04M|72.86M|2020-03-11|Mar 11, 2020|01/2020|-0.06|-0.03|73.94M|73.52M|2020-01-14|Jan 14, 2020|10/2019|0.00|0.04|83.95M|84.3M
2021-12-25 15:45:38|02968|16780|/equities/northwest-pipe-co|R2000VALUE||USD|Industrials|Construction &amp; Engineering|United States|US6677461013|956|Northwest Pipe Stock Price Today   NWPX Live Ticker - Investing.com|297.8M|297800000|30.17|56,588|8.17%|23.11-38.08|29.44-30.51|29.6|9870567|0.81|20.69|300.14M|300140000|1.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.5|0.325|84.64M|75.25M|2021-08-04|Aug 04, 2021|06/2021|0.21|0.275|73.81M|71M|2021-05-03|May 03, 2021|03/2021|0.22|0.145|72.31M|63.55M|2021-03-03|Mar 03, 2021|12/2020|0.53|0.485|69.38M|70.5M|2020-11-04|Nov 04, 2020|09/2020|0.73|0.68|77.63M|77.5M|2020-08-04|Aug 04, 2020|06/2020|0.61|0.52|69.97M|73.55M|2020-05-07|May 07, 2020|03/2020|0.06|0.28|68.92M|67.5M|2020-03-02|Mar 02, 2020|12/2019|1.22|0.99|72.25M|72M
2021-12-25 15:45:40|02969|1052355|/equities/fidelity-d-d|R2000VALUE||USD|Financial|Banks|United States|US31609R1005|265|Fidelity D&amp;D Bancorp Inc Stock Price Today   FDBC Live Ticker - Investing.com|330.84M|330840000|58.60|3,921|-8.88%|43.69-69.45|56.06-58.6|57.83|5645687|0.25|15.02|40.93M|40930000|3.9|1.32|2.57%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.85|--|22.18M|--|2021-07-28|Jul 28, 2021|06/2021|1.13|--|18.74M|--|2021-04-28|Apr 28, 2021|03/2021|1.13|--|19.86M|--|2021-01-27|Jan 27, 2021|12/2020|1.03|--|18.67M|--|2020-11-06|Nov 06, 2020|09/2020|1|--|18.07M|--|2020-08-10|Aug 10, 2020|06/2020|0.05|--|14.96M|--|2020-04-29|Apr 29, 2020|03/2020|0.69|--|12.47M|--|2020-01-29|Jan 29, 2020|12/2019|0.71|--|12.56M|--
2021-12-25 15:45:45|02970|101858|/equities/castlight-h|R2000VALUE||USD|Healthcare|Health Care Technology|United States|US14862Q1004|440|Castlight Health Inc Stock Price Today   CSLT Live Ticker - Investing.com|244.01M|244010000|1.505|684,699|14.89%|1.18-2.71|1.47-1.53|1.5|162131115|1.89|-|142.53M|142530000|-0.05|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||30|2021-11-02|Nov 02, 2021|09/2021|0.01|-0.01|34.78M|33.51M|2021-08-03|Aug 03, 2021|06/2021|0.01|-0.005|35.6M|34.57M|2021-04-29|Apr 29, 2021|03/2021|0.01|-0.0075|35.06M|34.33M|2021-02-23|Feb 23, 2021|12/2020|0.02|-0.005|37.09M|33.06M|2020-11-05|Nov 05, 2020|09/2020|0.02|-0.045|35.08M|30.11M|2020-07-28|Jul 28, 2020|06/2020|0.01|-0.04|35.5M|31M|2020-05-07|May 07, 2020|03/2020|-0.01|-0.05|39.05M|33.27M|2020-02-25|Feb 25, 2020|12/2019|-0.05|-0.03|36.45M|35.58M
2021-12-25 15:45:49|02971|50995|/equities/labstyle|R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US23725P2092|133|DarioHealth Corp Stock Price Today   DRIO Live Ticker - Investing.com|226.26M|226260000|13.65|174,452|3.64%|10.02-31.84|13.45-13.82|13.6|16575633|1.33|-|16.57M|16570000|-4.7|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||25|2021-11-15|Nov 15, 2021|09/2021|-1.36|-0.9871|5.63M|5.77M|2021-08-16|Aug 16, 2021|06/2021|-1.16|-0.8688|5.26M|5.14M|2021-05-17|May 17, 2021|03/2021|-0.92|-0.795|3.6M|4M|2021-03-09|Mar 09, 2021|12/2020|-1.04|-1.09|2.1M|2.1M|2020-11-12|Nov 12, 2020|09/2020|-0.71|-0.6833|2.04M|1.95M|2020-08-12|Aug 12, 2020|06/2020|-0.68|-1.4|1.79M|1.56M|2020-05-12|May 12, 2020|03/2020|-1.57|-2.59|1.67M|1.7M|2020-03-17|Mar 17, 2020|12/2019|-1.2|-1.02|1.8M|2.05M
2021-12-25 15:45:52|02972|15683|/equities/ceco-environmenta|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US1251411013|730|CECO Environmental Stock Price Today   CECE Live Ticker - Investing.com|225.24M|225240000|6.290|65,717|-8.18%|5.77-9.4|6.09-6.345|6.15|35809090|1.2|112.56|313.48M|313480000|0.06|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||32|2021-11-08|Nov 08, 2021|09/2021|0.01|0.1075|79.98M|81.3M|2021-08-03|Aug 03, 2021|06/2021|0.09|0.0875|78.68M|76.34M|2021-05-06|May 06, 2021|03/2021|0.09|0.0867|71.89M|73.46M|2021-03-03|Mar 03, 2021|12/2020|0.16|0.09|82.93M|78.43M|2020-11-04|Nov 04, 2020|09/2020|0.11|0.1125|77.43M|82.83M|2020-08-05|Aug 05, 2020|06/2020|0.14|0.08|75.17M|68.4M|2020-05-06|May 06, 2020|03/2020|0.15|0.1|80.49M|82.01M|2020-03-04|Mar 04, 2020|12/2019|0.27|0.14|89.41M|89.73M
2021-12-25 15:45:56|02973|20449|/equities/independence-holding-comp|R2000VALUE||USD|Financial|Insurance|United States|US4534403070|550|Independence Stock Price Today   IHC Live Ticker - Investing.com|831.01M|831010000|56.59|25,502|41.3%|36.99-57.43|56.55-56.7|56.6|14684836|0.8|-|266.48M|266480000|-1.22|0.44|0.78%|Mar 16, 2022|2022-03-16||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.79|--|6.44M|--|2021-08-09|Aug 09, 2021|06/2021|-0.02|--|47.81M|--|2021-05-06|May 06, 2021|03/2021|0.38|--|121.9M|--|2021-03-15|Mar 15, 2021|12/2020|0.37|--|116.3M|--|2020-11-05|Nov 05, 2020|09/2020|0.59|--|113.2M|--|2020-08-06|Aug 06, 2020|06/2020|0.03|--|103.6M|--|2020-05-07|May 07, 2020|03/2020|0.29|--|104M|--|2020-03-17|Mar 17, 2020|12/2019|-0.63|--|84.28M|--
2021-12-25 15:45:59|02974|16744|/equities/nn|R2000VALUE||USD|Industrials|Machinery|United States|US6293371067|3081|NN Stock Price Today   NNBR Live Ticker - Investing.com|176.01M|176010000|4.090|161,947|-34.03%|3.84-9.61|4.02-4.24|4.13|43033548|3.12|-|486.23M|486230000|-1.2|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.01|0.005|117.24M|116.9M|2021-08-05|Aug 05, 2021|06/2021|0.01|0.06|123.16M|122M|2021-05-06|May 06, 2021|03/2021|0.05|0.03|126.8M|121.93M|2021-03-11|Mar 11, 2021|12/2020|0.17|-0.046|119.03M|108.81M|2020-11-06|Nov 06, 2020|09/2020|0.07|-0.018|113.76M|176.74M|2020-08-06|Aug 06, 2020|06/2020|-0.11|-0.19|150.42M|154.16M|2020-05-07|May 07, 2020|03/2020|0.01|-0.00|199.75M|197.56M|2020-03-12|Mar 12, 2020|12/2019|0.14|0.14|198.63M|199.6M
2021-12-25 15:46:02|02975|1166560|/equities/oncorus-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US68236R1032|56|Oncorus Inc Stock Price Today   ONCR Live Ticker - Investing.com|139.37M|139370000|5.40|222,672|-84.17%|4.8-37.86|5.34-5.6|5.4|25809006|-|-|-|-|-2.32|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||7|2021-11-03|Nov 03, 2021|09/2021|-0.65|-0.6367|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.6|-0.5633|0.00|0.00|2021-05-04|May 04, 2021|03/2021|-0.53|-0.5433|0.00|0.00|2021-03-10|Mar 10, 2021|12/2020|-0.56|-0.53|0.00|0.00|2020-11-11|Nov 11, 2020|09/2020|-21.73|-0.82|0.00|0.00|2020-09-28|Sep 28, 2020|06/2019|-0.66|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-1.14|--|0.00|--|
2021-12-25 15:46:06|02976|20960|/equities/futurefuel-corp|R2000VALUE||USD|Materials|Chemicals|United States|US36116M1062|0|FutureFuel Stock Price Today   FF Live Ticker - Investing.com|332.16M|332160000|7.590|244,206|-27.78%|7.04-15.06|7.29-7.6|7.29|43763243|0.79|35.41|264.18M|264180000|0.21|0.24|3.13%|Mar 18, 2022|2022-03-18||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.21|--|98.68M|--|2021-08-09|Aug 09, 2021|06/2021|0.08|--|74.12M|--|2021-05-07|May 07, 2021|03/2021|-0.2|--|41.52M|--|2021-03-16|Mar 16, 2021|12/2020|0.13|--|49.86M|--|2020-11-09|Nov 09, 2020|09/2020|0.16|--|54.14M|--|2020-08-07|Aug 07, 2020|06/2020|0.35|--|47.42M|--|2020-05-08|May 08, 2020|03/2020|0.44|--|53.08M|--|2020-03-13|Mar 13, 2020|12/2019|1.65|--|20.18M|--
2021-12-25 15:46:09|02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE||USD|Industrials|Road &amp; Rail|United States|US90338N2027|9440|US Xpress Enterprises Inc Stock Price Today   USX Live Ticker - Investing.com|257.98M|257980000|5.110|217,630|-26.26%|4.6-12.33|4.91-5.33|4.91|50485984|2.04|11.18|1.87B|1870000000|0.46|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-10-21|Oct 21, 2021|09/2021|0.07|0.135|491.14M|479.59M|2021-07-22|Jul 22, 2021|06/2021|0.08|0.1307|475.02M|465.82M|2021-04-22|Apr 22, 2021|03/2021|0.05|0.0508|450.76M|448.77M|2021-01-28|Jan 28, 2021|12/2020|0.15|0.1817|455.59M|459.12M|2020-10-22|Oct 22, 2020|09/2020|0.2|0.2257|431.47M|445.35M|2020-07-28|Jul 28, 2020|06/2020|0.18|-0.14|422.48M|414.76M|2020-04-30|Apr 30, 2020|03/2020|-0.15|-0.16|432.57M|412.7M|2020-02-06|Feb 06, 2020|12/2019|-0.05|-0.09|449.63M|431.97M
2021-12-25 15:46:13|02978|15889|/equities/daktronics|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments &amp; Components|United States|US2342641097|2049|Daktronics Stock Price Today   DAKT Live Ticker - Investing.com|230.96M|230960000|5.080|387,798|5.83%|4.55-7.23|4.99-5.14|5|45464957|0.65|37.86|520.23M|520230000|0.13|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-12-01|Dec 01, 2021|10/2021|0.05|0.1|164.48M|146.9M|2021-09-01|Sep 01, 2021|07/2021|0.08|0.18|144.73M|155.65M|2021-06-09|Jun 09, 2021|04/2021|0.01|0.01|116.88M|128.59M|2021-03-03|Mar 03, 2021|01/2021|0.00|-0.06|94.14M|121.3M|2020-12-02|Dec 02, 2020|10/2020|0.08|0.04|127.37M|140.67M|2020-08-26|Aug 26, 2020|07/2020|0.17|0.06|143.64M|165.41M|2020-06-10|Jun 10, 2020|04/2020|-0.02|-0.07|126.11M|119.82M|2020-02-26|Feb 26, 2020|01/2020|-0.28|-0.08|127.66M|123.67M
2021-12-25 15:46:17|02979|100200|/equities/celladon-corp|R2000VALUE||USD|Healthcare|Biotechnology|United States|US28249U1051|34|Eiger Biopharmaceuticals Inc Stock Price Today   EIGR Live Ticker - Investing.com|180.75M|180750000|5.320|201,026|-48.4%|5.07-13.49|5.25-5.62|5.31|33975800|1.29|-|8.79M|8790000|-0.94|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||30|2021-11-04|Nov 04, 2021|09/2021|-0.5814|-0.5443|3.04M|2.93M|2021-08-05|Aug 05, 2021|06/2021|-0.57|-0.537|2.1M|2.08M|2021-05-06|May 06, 2021|03/2021|0.8953|-0.0236|3.65M|13.01M|2021-03-09|Mar 09, 2021|12/2020|-0.58|0.1945|0.00|50K|2020-11-05|Nov 05, 2020|09/2020|-0.4716|-0.6108|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.6|-0.62|0.00|0.63M|2020-05-07|May 07, 2020|03/2020|-0.5535|-0.77|0.00|50K|2020-03-13|Mar 13, 2020|12/2019|-0.635|-0.39|0.00|619.25K
2021-12-25 15:46:21|02980|16495|/equities/lifetime-brands|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US53222Q1031|1350|Lifetime Brands Stock Price Today   LCUT Live Ticker - Investing.com|346.79M|346790000|15.75|36,640|6.71%|12.35-19.93|15.36-15.94|15.5|22018193|1.25|9.26|856.28M|856280000|1.7|0.17|1.08%|Mar 17, 2022|2022-03-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.61|0.4|224.78M|238.24M|2021-08-05|Aug 05, 2021|06/2021|0.28|-0.06|186.64M|160.55M|2021-05-06|May 06, 2021|03/2021|0.13|-0.22|195.65M|153.76M|2021-03-10|Mar 10, 2021|12/2020|0.7|0.565|249.21M|237.06M|2020-11-05|Nov 05, 2020|09/2020|0.65|0.435|224.75M|218.2M|2020-08-06|Aug 06, 2020|06/2020|-0.15|-0.29|150.14M|134.89M|2020-05-21|May 21, 2020|03/2020|-0.27|-0.19|145.07M|151.22M|2020-03-11|Mar 11, 2020|12/2019|0.99|0.79|226.94M|236.83M
2021-12-25 15:46:23|02981|1080088|/equities/avrobio|R2000VALUE||USD|Healthcare|Biotechnology|United States|US05455M1009|121|AVROBIO Inc Stock Price Today   AVRO Live Ticker - Investing.com|170.68M|170680000|3.910|364,452|-73.37%|3.165-20.05|3.77-4|3.82|43652470|1.4|-|-|-|-2.86|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.75|-0.7579|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.74|-0.662|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.65|-0.7538|0.00|0.00|2021-03-18|Mar 18, 2021|12/2020|-0.73|-0.8875|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-1.01|-0.7971|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.8|-0.76|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.77|-0.66|0.00|--|2020-03-16|Mar 16, 2020|12/2019|-0.72|-0.59|0.00|--
2021-12-25 15:46:28|02982|1096079|/equities/capital-bancorp|R2000VALUE||USD|Financial|Banks|United States|US1397371006|243|Capital Bancorp Stock Price Today   CBNK Live Ticker - Investing.com|361.83M|361830000|26.09|25,663|91.28%|13.53-28.16|25.01-26.42|25|13868387|-|9.25|88.89M|88890000|2.82|0.20|0.74%|Jan 27, 2022|2022-01-27||||||||||18|2021-10-25|Oct 25, 2021|09/2021|0.6828|0.58|44.66M|40.57M|2021-07-22|Jul 22, 2021|06/2021|0.68|0.4425|40.99M|36.4M|2021-04-22|Apr 22, 2021|03/2021|0.65|0.5225|38.4M|41.47M|2021-01-27|Jan 27, 2021|12/2020|0.71|0.5475|45.15M|41.07M|2020-10-27|Oct 27, 2020|09/2020|0.61|0.2875|43.19M|30.47M|2020-07-23|Jul 23, 2020|06/2020|0.34|0.27|32.45M|26.6M|2020-04-30|Apr 30, 2020|03/2020|0.21|0.27|24.27M|24.2M|2020-01-23|Jan 23, 2020|12/2019|0.36|0.32|25.33M|24.55M
2021-12-25 15:46:31|02983|1153038|/equities/hbt-financial-inc|R2000VALUE||USD|Financial|Banks|United States|US4041111067|747|Hbt Financial Inc Stock Price Today   HBT Live Ticker - Investing.com|542.16M|542160000|18.66|27,325|23.58%|14.18-19.44|18.37-18.75|18.34|29054879|-|9.26|80.43M|80430000|2.02|0.60|3.32%|Feb 03, 2022|2022-02-03||||||||||12|2021-10-25|Oct 25, 2021|09/2021|0.53|0.434|39.11M|38.8M|2021-07-26|Jul 26, 2021|06/2021|0.52|0.456|38.47M|40.06M|2021-04-26|Apr 26, 2021|03/2021|0.51|0.406|39.94M|38.84M|2021-01-28|Jan 28, 2021|12/2020|0.45|0.378|40.26M|39.14M|2020-10-26|Oct 26, 2020|09/2020|0.39|0.344|38.92M|38.56M|2020-07-27|Jul 27, 2020|06/2020|0.3|0.26|36.97M|36.86M|2020-04-30|Apr 30, 2020|03/2020|0.3|0.4|35.91M|39.2M|2020-01-30|Jan 30, 2020|12/2019|0.61|0.5|42.61M|40.76M
2021-12-25 15:46:34|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US35803L1089|85|Frequency Therapeutics Inc Stock Price Today   FREQ Live Ticker - Investing.com|188.24M|188240000|5.440|190,380|-83.87%|4.68-58.21|5.36-5.635|5.4|34602285|-|-|24.02M|24020000|-2.15|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||13|2021-11-15|Nov 15, 2021|09/2021|-0.73|-0.589|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.52|-0.5086|9.42M|6.71M|2021-05-13|May 13, 2021|03/2021|-0.6|0.1375|4.65M|8.13M|2021-03-29|Mar 29, 2021|12/2020|-0.3|-0.254|9.95M|8.35M|2020-11-16|Nov 16, 2020|09/2020|-0.16|-0.2775|11.25M|5.88M|2020-08-12|Aug 12, 2020|06/2020|-0.19|-0.19|8.52M|6.15M|2020-05-14|May 14, 2020|03/2019|-0.19|--|24.24M|--|2020-05-14|May 14, 2020|03/2020|-0.16|-0.17|7.26M|5.86M
2021-12-25 15:46:39|02985|16192|/equities/greenlight-reinsu|R2000VALUE||USD|Financial|Insurance|United States|KYG4095J1094|35|Greenlight Stock Price Today   GLRE Live Ticker - Investing.com|250.45M|250450000|7.400|113,757|3.35%|6.6-9.71|7.35-7.49|7.35|33844446|1.33|8.42|596.59M|596590000|0.88|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.42|-0.7462|128.74M|--|2021-08-03|Aug 03, 2021|06/2021|0.02|0.0011|141.58M|--|2021-05-05|May 05, 2021|03/2021|0.19|0.0542|169.94M|--|2021-03-10|Mar 10, 2021|12/2020|1.2|1.15|117.72M|--|2020-11-04|Nov 04, 2020|09/2020|0.06|-0.0997|135.6M|--|2020-08-05|Aug 05, 2020|06/2020|0.00|0.05|116.69M|--|2020-05-05|May 05, 2020|03/2020|-1.11|-1.15|109.79M|--|2020-03-09|Mar 09, 2020|12/2019|-0.83|-0.15|98.47M|145.9M
2021-12-25 15:46:41|02986|16923|/equities/preformed-line-pr|R2000VALUE||USD|Industrials|Electrical Equipment|United States|US7404441047|0|Preformed Line Stock Price Today   PLPC Live Ticker - Investing.com|297.92M|297920000|60.80|6,842|-7.51%|57-82.46|57.96-61.63|58.29|4899945|0.87|10.23|504.47M|504470000|5.95|0.80|1.32%|Mar 11, 2022|2022-03-11||||||||||21|2021-10-29|Oct 29, 2021|09/2021|2.15|--|135.4M|--|2021-07-30|Jul 30, 2021|06/2021|1.8|--|133.0M|--|2021-04-30|Apr 30, 2021|03/2021|1.45|--|117.6M|--|2021-03-05|Mar 05, 2021|12/2020|0.54|--|118.5M|--|2020-10-30|Oct 30, 2020|09/2020|2.59|--|127.5M|--|2020-08-06|Aug 06, 2020|06/2020|2.11|--|117.6M|--|2020-05-01|May 01, 2020|03/2020|0.74|--|102.9M|--|2020-03-06|Mar 06, 2020|12/2019|1.1|--|113.6M|--
2021-12-25 15:46:46|02987|998045|/equities/ni-holdings-inc|R2000VALUE||USD|Financial|Insurance|United States|US65342T1060|205|NI Holdings Inc Stock Price Today   NODK Live Ticker - Investing.com|403.21M|403210000|18.99|7,535|13.51%|16.17-21.21|18.99-19.21|19.11|21232976|0.36|17.30|322.27M|322270000|1.1|N/A|N/A|-|1970-01-01||||||||||19|2021-11-05|Nov 05, 2021|09/2021|-0.22|--|82.67M|--|2021-08-04|Aug 04, 2021|06/2021|-0.12|--|76.80M|--|2021-05-05|May 05, 2021|03/2021|0.45|--|69.26M|--|2021-03-10|Mar 10, 2021|12/2020|1|--|82.25M|--|2020-11-04|Nov 04, 2020|09/2020|0.17|--|78.97M|--|2020-08-05|Aug 05, 2020|06/2020|0.85|--|93.65M|--|2020-05-06|May 06, 2020|03/2020|-0.16|--|44.22M|--|2020-03-11|Mar 11, 2020|12/2019|0.77|--|69.38M|--
2021-12-25 15:46:48|02988|1169488|/equities/afc-gamma|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US00109K1051|0|AFC Gamma Inc Stock Price Today   AFCG Live Ticker - Investing.com|355.49M|355490000|21.62|131,599|-|18.91-25.5|21.04-21.71|20.99|16442812|-|-|-|-|-|2.00|9.25%|Mar 02, 2022|2022-03-02||||||||||4|2021-11-04|Nov 04, 2021|09/2021|0.44|0.4303|10.62M|10.62M|2021-08-05|Aug 05, 2021|06/2021|0.43|0.49|8.75M|8.75M|2021-05-11|May 11, 2021|03/2021|0.44|0.3275|4.69M|4.69M|2021-03-03|Mar 03, 2021|12/2020|0.43|--|3.68M|--||||
2021-12-25 15:46:52|02989|16914|/equities/park-ohio-holding|R2000VALUE||USD|Industrials|Machinery|United States|US7006661000|6500|Park-Ohios Stock Price Today   PKOH Live Ticker - Investing.com|254.92M|254920000|21.48|33,586|-28.76%|18.8-41.78|20.15-22.3|19.95|11867682|1.18|-|1.43B|1430000000|-0.56|0.50|2.35%|Mar 07, 2022|2022-03-07||||||||||32|2021-11-02|Nov 02, 2021|09/2021|-0.32|0.28|358.5M|348.33M|2021-08-03|Aug 03, 2021|06/2021|-0.33|0.4533|350M|352.9M|2021-05-04|May 04, 2021|03/2021|0.53|0.3367|359.6M|347.3M|2021-03-02|Mar 02, 2021|12/2020|0.53|0.4333|360.4M|350.6M|2020-11-03|Nov 03, 2020|09/2020|0.52|0.03|340.2M|328.13M|2020-08-04|Aug 04, 2020|06/2020|-1.17|-0.96|228.3M|258.43M|2020-05-06|May 06, 2020|03/2020|0.13|0.57|366.3M|381M|2020-03-11|Mar 11, 2020|12/2019|0.65|1|379.5M|399.18M
2021-12-25 15:46:58|02990|940832|/equities/avalanche-biotec|R2000VALUE||USD|Healthcare|Biotechnology|United States|US00773U1088|167|Adverum Biotechnologies Inc Stock Price Today   ADVM Live Ticker - Investing.com|183.54M|183540000|1.870|1,949,947|-84.77%|1.69-14.79|1.83-1.91|1.85|98152090|1.15|-|7.5M|7500000|-1.52|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||26|2021-11-04|Nov 04, 2021|09/2021|-0.39|-0.375|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.45|-0.3814|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.29|-0.3811|7.5M|92K|2021-03-01|Mar 01, 2021|12/2020|-0.39|-0.3232|0.00|76.67K|2020-11-05|Nov 05, 2020|09/2020|-0.31|-0.3433|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.36|-0.29|0.00|76.67K|2020-05-28|May 28, 2020|03/2020|-0.31|-0.27|0.00|108.57K|2020-03-12|Mar 12, 2020|12/2019|-0.29|-0.29|0.00|253.33K
2021-12-25 15:47:01|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE||USD|Industrials|Aerospace &amp; Defense|United States|US00810F1066|470|AerSale Corp Stock Price Today   ASLE Live Ticker - Investing.com|777.79M|777790000|17.29|274,043|45.48%|9.41-24.2|17-17.43|17.29|44984718|-|2.07|432.6M|432600000|8.35|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||11|2021-11-09|Nov 09, 2021|09/2021|0.22|0.2|73.3M|94M|2021-08-06|Aug 06, 2021|06/2021|0.38|0.07|91.9M|77.3M|2021-05-07|May 07, 2021|03/2021|0.23|-0.05|58.44M|59.2M|2021-03-15|Mar 15, 2021|12/2020|0.01|-0.03|49.38M|45.5M|2020-12-02|Dec 02, 2020|09/2020|0.2|0.23|57.1M|57M|2020-09-02|Sep 02, 2020|06/2020|-0.17|--|46.6M|--|2020-05-07|May 07, 2020|03/2020|0.01|--|208.9M|--|2020-03-02|Mar 02, 2020|12/2019|-0.01|--|208.9M|--
2021-12-25 15:47:04|02992|20884|/equities/mistras-group-inc|R2000VALUE||USD|Industrials|Professional Services|United States|US60649T1079|5400|Mistras Stock Price Today   MG Live Ticker - Investing.com|219.76M|219760000|7.46|79,684|-2.48%|6.66-12.57|7.25-7.54|7.25|29458243|2.01|56.03|666.76M|666760000|0.13|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||35|2021-11-02|Nov 02, 2021|09/2021|0.12|0.176|174.56M|170.11M|2021-08-02|Aug 02, 2021|06/2021|0.22|0.112|177.68M|165.14M|2021-05-05|May 05, 2021|03/2021|-0.14|-0.1275|153.74M|151.99M|2021-03-16|Mar 16, 2021|12/2020|0.05|-0.018|160.78M|145.88M|2020-11-04|Nov 04, 2020|09/2020|0.06|0.00|147.89M|149.25M|2020-08-05|Aug 05, 2020|06/2020|-0.09|-0.25|124.44M|125.87M|2020-05-18|May 18, 2020|03/2020|-0.24|-0.19|159.47M|149.16M|2020-03-25|Mar 25, 2020|12/2019|0.0307|0.04|178.99M|175.68M
2021-12-25 15:47:07|02993|41341|/equities/tonix-pharm|R2000VALUE||USD|Healthcare|Biotechnology|United States|US8902607063|26|Tonix Pharmaceuticals Holding Corp Stock Price Today   TNXP Live Ticker - Investing.com|198.55M|198550000|0.4001|17,130,421|-39.83%|0.3801-2.11|0.3925-0.4179|0.4014|496245564|1.14|-|-|-|-0.3|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||28|2021-11-08|Nov 08, 2021|09/2021|-0.05|-0.07|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.07|-0.065|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.07|-0.055|0.00|0.00|2021-03-15|Mar 15, 2021|12/2020|-0.1|-0.075|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.09|-0.11|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.23|-0.21|0.00|--|2020-05-12|May 12, 2020|03/2020|-0.37|-0.32|0.00|--|2020-03-24|Mar 24, 2020|12/2019|-2.86|-1.49|0.00|--
2021-12-25 15:47:11|02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US87808K1060|164|Tcr2 Therapeutics Inc Stock Price Today   TCRR Live Ticker - Investing.com|182.31M|182310000|4.77|818,438|-84.45%|4.57-35.1|4.67-4.95|4.66|38220444|-|-|-|-|-2.46|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||16|2021-11-10|Nov 10, 2021|09/2021|-0.69|-0.6311|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.64|-0.5838|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.58|-0.5344|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.55|-0.5538|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.56|-0.5156|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.67|-0.65|0.00|--|2020-05-14|May 14, 2020|03/2020|-0.65|-0.59|0.00|--|2020-03-30|Mar 30, 2020|12/2019|-0.54|-0.64|0.00|--
2021-12-25 15:47:15|02995|17495|/equities/village-super-market|R2000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US9271074091|4724|Village Super Market Stock Price Today   VLGEA Live Ticker - Investing.com|325.21M|325210000|22.35|32,784|2.57%|21-26.31|22.17-22.6|22.54|14550652|0.09|16.25|2.03B|2030000000|1.38|1.00|4.47%|Mar 09, 2022|2022-03-09||||||||||25|2021-12-08|Dec 08, 2021|10/2021|0.5|--|494.2M|--|2021-10-12|Oct 12, 2021|07/2021|0.5|--|536.3M|--|2021-06-03|Jun 03, 2021|04/2021|0.17|--|481.1M|--|2021-03-04|Mar 04, 2021|01/2021|0.31|--|522.8M|--|2020-12-03|Dec 03, 2020|10/2020|0.21|--|490.1M|--|2020-10-07|Oct 07, 2020|07/2020|0.59|--|501.5M|--|2020-06-03|Jun 03, 2020|04/2020|0.72|--|458.3M|--|2020-03-05|Mar 05, 2020|01/2020|0.13|--|437.4M|--
2021-12-25 15:47:20|02996|16665|/equities/marlin-business-s|R2000VALUE||USD|Financial|Diversified Financial Services|United States|US5711571068|254|Marlin Business Stock Price Today   MRLN Live Ticker - Investing.com|274.76M|274760000|23.13|27,471|93.72%|11.35-23.24|23.1-23.15|23.15|11879032|1.01|7.45|82.64M|82640000|3.11|0.56|2.44%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.45|0.51|20.7M|38.39M|2021-07-29|Jul 29, 2021|06/2021|0.84|0.32|20.67M|40.08M|2021-04-29|Apr 29, 2021|03/2021|0.57|-0.05|26.05M|44.72M|2021-01-28|Jan 28, 2021|12/2020|1.28|0.1|22.29M|24.46M|2020-10-29|Oct 29, 2020|09/2020|0.23|-0.05|24.72M|24.37M|2020-07-30|Jul 30, 2020|06/2020|-0.5|-0.41|25.07M|26.51M|2020-04-30|Apr 30, 2020|03/2020|-1|0.32|35.75M|39.35M|2020-01-30|Jan 30, 2020|12/2019|0.69|0.63|37.95M|33.77M
2021-12-25 15:47:23|02997|52760|/equities/ptgi-holding|R2000VALUE||||||||||||||||||||||||||1970-01-01||||||||||30|2021-11-04|Nov 04, 2021|09/2021|-0.16|-0.1|394.8M|283.1M|2021-08-06|Aug 06, 2021|06/2021|-0.2692|-0.18|243.8M|272.4M|2021-05-07|May 07, 2021|03/2021|-0.51|-0.22|171.8M|251.7M|2021-03-10|Mar 10, 2021|12/2020|-0.0268|-0.2|251.8M|250M|2020-11-09|Nov 09, 2020|09/2020|-0.38|-0.35|393.3M|399.5M|2020-08-10|Aug 10, 2020|06/2020|0.332|-0.39|377M|419.9M|2020-05-11|May 11, 2020|03/2020|-0.8487|-0.49|444.8M|461.13M|2020-03-16|Mar 16, 2020|12/2019|-0.659|-0.25|498.4M|508.9M
2021-12-25 15:47:27|02998|16106|/equities/flexsteel-industries|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US3393821034|665|Flexsteel Stock Price Today   FLXS Live Ticker - Investing.com|173.88M|173880000|25.70|31,177|-26.11%|22.82-51.13|25.37-25.92|25|6765770|0.82|7.98|511.38M|511380000|3.22|0.60|2.54%|Feb 03, 2022|2022-02-03||||||||||28|2021-10-25|Oct 25, 2021|09/2021|0.61|--|137.7M|--|2021-08-23|Aug 23, 2021|06/2021|0.81|--|136.2M|--|2021-04-26|Apr 26, 2021|03/2021|0.72|--|118.4M|--|2021-01-25|Jan 25, 2021|12/2020|0.79|--|119.1M|--|2020-10-26|Oct 26, 2020|09/2020|0.49|--|105.2M|--|2020-08-24|Aug 24, 2020|06/2020|-3.23|--|64.81M|--|2020-04-28|Apr 28, 2020|03/2020|-0.66|--|98.82M|--|2020-01-27|Jan 27, 2020|12/2019|-0.19|--|103M|--
2021-12-25 15:47:30|02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US31660B1017|8020|Fiesta Stock Price Today   FRGI Live Ticker - Investing.com|291.81M|291810000|11.24|75,152|-4.5%|8.95-18.52|10.45-11.3|10.62|25961408|2.18|-|416.87M|416870000|-0.02|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.09|0.02|88.59M|88M|2021-08-12|Aug 12, 2021|06/2021|0.13|0.165|91.16M|157.94M|2021-05-13|May 13, 2021|03/2021|0.01|-0.03|144.74M|139.61M|2021-03-04|Mar 04, 2021|12/2020|0.07|0.06|148.9M|148.29M|2020-11-04|Nov 04, 2020|09/2020|0.08|0.035|137.33M|137.1M|2020-08-05|Aug 05, 2020|06/2020|-0.11|-0.3|121.87M|121.37M|2020-05-07|May 07, 2020|03/2020|-0.11|-0.09|146.7M|148.64M|2020-02-26|Feb 26, 2020|12/2019|-0.04|0.05|159.46M|166.41M
2021-12-25 15:47:33|03000|976457|/equities/secureworks-corp|R2000VALUE||USD|Information Technology|Software|United States|US81374A1051|2696|Secureworks Corp Stock Price Today   SCWX Live Ticker - Investing.com|1.36B|1360000000|16.21|182,791|12.73%|12.78-26.89|15.99-17.28|16|84202245|1.01|-|547.07M|547070000|-0.49|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||22|2021-12-02|Dec 02, 2021|10/2021|0.01|-0.0614|133.7M|132.9M|2021-09-02|Sep 02, 2021|07/2021|0.01|-0.0143|134.17M|134.98M|2021-06-03|Jun 03, 2021|04/2021|0.05|-0.0351|139.46M|135.24M|2021-03-11|Mar 11, 2021|01/2021|0.00|0.0094|139.74M|138.48M|2020-12-03|Dec 03, 2020|10/2020|0.08|0.0508|141.64M|138.11M|2020-09-09|Sep 09, 2020|07/2020|0.1|0.02|138.48M|136.1M|2020-06-04|Jun 04, 2020|04/2020|0.03|-0.05|141.18M|134.71M|2020-03-27|Mar 27, 2020|01/2020|0.02|-0.01|141.99M|138.98M
2021-12-25 15:47:38|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE||USD|Consumer Staples|Household Products|United States|US6778641000|847|Oil-Dri Of America Stock Price Today   ODC Live Ticker - Investing.com|238.08M|238080000|32.11|13,983|-6.66%|29.64-38.45|31.75-32.11|31.53|7414514|0.51|30.03|311.34M|311340000|1.07|1.08|3.36%|Mar 11, 2022|2022-03-11||||||||||34|2021-12-07|Dec 07, 2021|10/2021|0.08|--|82.46M|--|2021-10-13|Oct 13, 2021|07/2021|0.08|--|78.12M|--|2021-06-08|Jun 08, 2021|04/2021|0.31|--|76.26M|--|2021-03-11|Mar 11, 2021|01/2021|0.6|--|74.50M|--|2020-12-07|Dec 07, 2020|10/2020|0.76|--|76.10M|--|2020-10-13|Oct 13, 2020|07/2020|0.85|--|64.84M|--|2020-06-08|Jun 08, 2020|04/2020|0.61|--|76.26M|--|2020-03-05|Mar 05, 2020|01/2020|0.63|--|71.01M|--
2021-12-25 15:47:42|03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE||USD|Communication Services|Media|United States|US42365Q1031|314|Hemisphere Stock Price Today   HMTV Live Ticker - Investing.com|318.14M|318140000|7.90|105,460|-25.19%|6.7-14.35|7.36-8.01|7.71|40271243|1.14|14.35|185.7M|185700000|0.55|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||32|2021-11-05|Nov 05, 2021|09/2021|-0.3694|-0.37|50.79M|51.8M|2021-08-09|Aug 09, 2021|06/2021|-0.16|0.00|50.46M|52.95M|2021-05-05|May 05, 2021|03/2021|0.845|0.025|37.58M|36.65M|2021-03-02|Mar 02, 2021|12/2020|0.24|0.13|46.87M|43.5M|2020-11-09|Nov 09, 2020|09/2020|0.13|-0.045|37.17M|35.7M|2020-08-10|Aug 10, 2020|06/2020|-0.17|-0.12|34.74M|32.15M|2020-05-11|May 11, 2020|03/2020|-0.24|-0.05|32.41M|35.7M|2020-03-03|Mar 03, 2020|12/2019|0.1|0.09|39.28M|41.75M
2021-12-25 15:47:44|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE||USD|Healthcare|Biotechnology|United States|US81728A1088|31|Sensei Biotherapeutics Inc Stock Price Today   SNSE Live Ticker - Investing.com|177.46M|177460000|5.80|82,500|-|4.74-26.5|5.2-6.49|6.01|30596828|-|-|-|-|-1.23|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.32|-0.245|0.00|0.00|2021-08-11|Aug 11, 2021|06/2020|-0.17|--|--|--|2021-08-04|Aug 04, 2021|06/2021|-0.32|-0.2904|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.42|-0.4208|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-1.05|-0.3165|0.00|0.00|2021-01-15|Jan 15, 2021|09/2019|-0.15|--|--|--||
2021-12-25 15:47:47|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US73730P1084|254|Poseida Therapeutics Inc Stock Price Today   PSTX Live Ticker - Investing.com|451.3M|451300000|7.220|192,531|-22.03%|6.15-13.94|6.73-7.36|6.85|62506279|-|-|-|-|-2.62|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||11|2021-11-09|Nov 09, 2021|09/2021|-0.68|-0.7433|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.74|-0.63|0.00|0.00|2021-05-11|May 11, 2021|03/2021|-0.62|-0.635|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.58|-0.6867|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.63|-0.55|0.00|0.00|2020-08-20|Aug 20, 2020|06/2019|-0.46|--|--|--|2020-06-19|Jun 19, 2020|03/2019|-0.22|--|--|--|2020-06-19|Jun 19, 2020|12/2018|-0.21|--|--|--
2021-12-25 15:47:51|03005|1153684|/equities/89bio-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US2825591033|27|89bio Inc Stock Price Today   ETNB Live Ticker - Investing.com|269.96M|269960000|13.31|77,676|-51.05%|10.93-28.28|12.82-13.71|12.96|20282212|-|-|-|-|-3.81|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||12|2021-11-11|Nov 11, 2021|09/2021|-1.41|-1.06|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-1.03|-0.8338|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.74|-0.6979|0.00|0.00|2021-03-24|Mar 24, 2021|12/2020|-0.63|-0.8705|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-0.86|-0.8563|0.00|0.00|2020-08-13|Aug 13, 2020|06/2020|-0.85|-0.82|0.00|--|2020-05-13|May 13, 2020|03/2019|-0.37|--|--|--|2020-05-13|May 13, 2020|03/2020|-0.76|-0.86|0.00|--
2021-12-25 15:47:56|03006|17502|/equities/voxx--international|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US91829F1049|917|VOXX Stock Price Today   VOXX Live Ticker - Investing.com|252.13M|252130000|10.56|145,306|-25.84%|9.44-27.78|10.34-10.66|10.43|23875583|1.34|8.52|643.75M|643750000|1.24|N/A|N/A|May 16, 2022|2022-05-16||||||||||34|2021-10-13|Oct 13, 2021|08/2021|0.01|0.07|143.11M|134.39M|2021-07-12|Jul 12, 2021|05/2021|0.11|-0.25|137.06M|125M|2021-05-13|May 13, 2021|02/2021|0.4|0.02|162.52M|130.00M|2021-01-11|Jan 11, 2021|11/2020|0.74|0.24|201.1M|142.50M|2020-10-13|Oct 13, 2020|08/2020|0.3|-0.03|128.0M|107.00M|2020-07-10|Jul 10, 2020|05/2020|-0.34|-0.08|71.99M|98.00M|2020-06-15|Jun 15, 2020|02/2020|0.26|-0.01|101.1M|112.5M|2020-01-09|Jan 09, 2020|11/2019|0.1|0.24|110.11M|142.5M
2021-12-25 15:47:58|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US09203E1055|69|Black Diamond Therapeutics Inc Stock Price Today   BDTX Live Ticker - Investing.com|202.52M|202520000|5.59|231,089|-83.42%|4.89-37.5|5.45-5.82|5.44|36228856|-|-|-|-|-3.38|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||14|2021-11-08|Nov 08, 2021|09/2021|-0.97|-0.9617|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.95|-0.87|0.00|0.00|2021-05-07|May 07, 2021|03/2021|-0.84|-0.6667|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.63|-0.62|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-0.5|-0.524|0.00|0.00|2020-08-11|Aug 11, 2020|06/2020|-0.41|-0.44|0.00|--|2020-05-12|May 12, 2020|03/2019|-0.12|--|--|--|2020-05-12|May 12, 2020|03/2020|-0.51|-0.49|0.00|--
2021-12-25 15:48:04|03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE||USD|Financial|Insurance|United States|US89457R1014|334|Trean Insurance Group Inc Stock Price Today   TIG Live Ticker - Investing.com|426.29M|426290000|8.33|126,132|-37.32%|7.6-19.57|8.22-8.48|8.45|51174887|-|16.26|197.46M|197460000|0.51|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||8|2021-11-10|Nov 10, 2021|09/2021|0.15|0.1775|177.62M|158.74M|2021-08-11|Aug 11, 2021|06/2021|0.08|0.1683|156.55M|149.07M|2021-05-12|May 12, 2021|03/2021|0.16|0.1867|146.73M|138.06M|2021-03-24|Mar 24, 2021|12/2020|0.22|0.1619|134.49M|110.64M|2020-11-12|Nov 12, 2020|09/2020|0.21|0.1544|132.28M|121M|2020-08-27|Aug 27, 2020|06/2020|0.11|0.12|24.43M|22.53M|2020-06-19|Jun 19, 2020|12/2019|0.61|--|95.64M|--|2020-06-03|Jun 03, 2020|03/2020|0.15|--|107.86M|--
2021-12-25 15:48:08|03009|16702|/equities/natures-sunshine|R2000VALUE||USD|Consumer Staples|Personal Products|United States|US6390271012|837|Natures Sunshine Stock Price Today   NATR Live Ticker - Investing.com|362.21M|362210000|18.33|78,855|25.55%|13.85-21.5|17.9-18.53|18.15|19760612|0.81|17.57|427.89M|427890000|1.04|1.00|5.29%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.24|0.18|114.75M|102.8M|2021-08-05|Aug 05, 2021|06/2021|0.32|--|109M|--|2021-05-06|May 06, 2021|03/2021|0.21|--|102.4M|--|2021-03-10|Mar 10, 2021|12/2020|0.29|--|101.7M|--|2020-11-09|Nov 09, 2020|09/2020|-0.98|--|100.3M|--|2020-08-06|Aug 06, 2020|06/2020|-0.98|--|87.29M|--|2020-05-11|May 11, 2020|03/2020|-0.98|--|95.93M|--|2020-03-11|Mar 11, 2020|12/2019|0.05|--|91.7M|--
2021-12-25 15:48:11|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US82835W1080|83|Silverback Therapeutics Inc Stock Price Today   SBTX Live Ticker - Investing.com|233M|233000000|6.65|449,220|-81.41%|5.87-63.41|6.42-6.79|6.55|35037136|-|-|-|-|-2.22|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||8|2021-11-10|Nov 10, 2021|09/2021|-0.65|-0.652|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.7|-0.536|0.00|0.00|2021-05-13|May 13, 2021|03/2020|-0.15|--|--|--|2021-05-13|May 13, 2021|03/2021|-0.54|-0.54|0.00|0.00|2021-03-29|Mar 29, 2021|12/2020|-1.37|-0.49|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.7|--|0.00|--|2020-11-10|Nov 10, 2020|09/2019|-0.51|--|--|--|2020-11-10|Nov 10, 2020|12/2019|-0.21|--|--|--
2021-12-25 15:48:13|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US7235611065|248|Pioneer Bancorp Inc Stock Price Today   PBFS Live Ticker - Investing.com|298.68M|298680000|11.90|8,539|13.77%|10.22-13.98|11.53-12|11.68|25099373|-|286.20|27.93M|27930000|0.04|N/A|N/A|-|1970-01-01||||||||||11|2021-11-09|Nov 09, 2021|09/2021|0.05|--|13.82M|--|2021-09-28|Sep 28, 2021|06/2021|-0.14|--|14.11M|--|2021-05-14|May 14, 2021|03/2021|0.05|--|15.02M|--|2021-02-22|Feb 22, 2021|12/2020|0.08|--|15.97M|--|2020-11-12|Nov 12, 2020|09/2020|0.06|--|14.59M|--|2020-09-28|Sep 28, 2020|06/2020|0.06|--|15.43M|--|2020-05-14|May 14, 2020|03/2020|0.03|--|15.95M|--|2020-02-14|Feb 14, 2020|12/2019|-0.35|--|37.82M|--
2021-12-25 15:48:16|03012|1061143|/equities/restorbio|R2000VALUE||USD|Healthcare|Biotechnology|United States|US0070021086|82|Adicet Bio Inc Stock Price Today   ACET Live Ticker - Investing.com|623.16M|623160000|15.92|1,096,582|10.94%|6.25-17.8|15.66-16.42|15.66|39143170|2.4|-|9.67M|9670000|-2.05|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||20|2021-11-10|Nov 10, 2021|09/2021|-0.44|-0.43|3.43M|2.69M|2021-08-12|Aug 12, 2021|06/2021|-0.34|-0.5214|4.81M|2M|2021-05-17|May 17, 2021|03/2021|-0.82|-0.48|-3.98M|1.17M|2021-03-11|Mar 11, 2021|12/2020|-0.46|-0.8|5.41M|0.00|2020-11-05|Nov 05, 2020|09/2020|-2.84|-1.46|3.03M|0.00|2020-07-30|Jul 30, 2020|06/2020|-1.05|-1.54|9.5M|--|2020-05-07|May 07, 2020|03/2020|-1.33|-0.34|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-5.53|-0.63|0.00|--
2021-12-25 15:48:20|03013|21030|/equities/invacare-corp|R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US4612031017|3400|Invacare Stock Price Today   IVC Live Ticker - Investing.com|79.84M|79840000|2.280|1,077,857|-73.36%|2.18-10.94|2.275-2.36|2.33|35019682|1.01|-|870.3M|870300000|-1.51|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.12|-0.1925|224.2M|219.56M|2021-08-04|Aug 04, 2021|06/2021|-0.28|-0.23|225.86M|214.6M|2021-05-05|May 05, 2021|03/2021|-0.36|-0.3433|196.2M|206.53M|2021-02-10|Feb 10, 2021|12/2020|-0.1|-0.1975|224.04M|215.71M|2020-10-29|Oct 29, 2020|09/2020|-0.1|-0.205|211.91M|202.35M|2020-08-05|Aug 05, 2020|06/2020|-0.21|-0.36|196.3M|209.96M|2020-05-06|May 06, 2020|03/2020|-0.21|-0.22|218.4M|221.66M|2020-02-10|Feb 10, 2020|12/2019|-0.28|-0.13|232.91M|241.26M
2021-12-25 15:48:23|03014|102927|/equities/vital-thera|R2000VALUE||USD|Healthcare|Biotechnology|United States|US4525EP1011|52|Immunic Inc Stock Price Today   IMUX Live Ticker - Investing.com|259.87M|259870000|9.90|214,773|-41.66%|6.96-27.61|9.53-10.67|9.85|26249439|2.04|-|-|-|-3.76|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||29|2021-11-04|Nov 04, 2021|09/2021|-0.76|-0.805|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.82|-0.6838|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-1.63|-0.695|0.00|0.00|2021-02-26|Feb 26, 2021|12/2020|-0.42|-0.682|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.7|-0.6371|0.00|0.00|2020-08-03|Aug 03, 2020|06/2020|-0.9|-0.77|0.00|1.99M|2020-05-08|May 08, 2020|03/2020|-0.79|-0.96|0.00|8.95M|2020-03-16|Mar 16, 2020|12/2019|-0.76|-0.76|0.00|2.44M
2021-12-25 15:48:26|03015|30798|/equities/ibio-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US4510332038|62|iBio Stock Price Today   IBIO Live Ticker - Investing.com|143.7M|143700000|0.6593|3,617,813|-43.16%|0.56-2.83|0.631-0.664|0.66|217957594|-5.99|-|2.17M|2170000|-0.12|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.04|-0.05|211K|500K|2021-09-27|Sep 27, 2021|06/2021|0.01|-0.04|500K|800K|2021-05-17|May 17, 2021|03/2021|-0.04|-0.04|765K|800K|2021-02-16|Feb 16, 2021|12/2020|-0.04|-0.035|705K|650K|2020-11-16|Nov 16, 2020|09/2020|-0.05|-0.08|410K|100K|2020-10-14|Oct 14, 2020|06/2020|-0.03|-0.05|1.1M|100K|2020-06-03|Jun 03, 2020|03/2020|-0.06|--|100K|--|2020-02-26|Feb 26, 2020|12/2019|-0.69|--|314.0K|--
2021-12-25 15:48:32|03016|1131052|/equities/replay-acquisition|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US31738L1070|0|Finance of America Companies Inc Stock Price Today   FOA Live Ticker - Investing.com|755.81M|755810000|3.990|470,006|-62.54%|3.66-11.65|3.85-3.99|3.9|189425808|-|0.50|2.23B|2230000000|7.93|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||8|2021-11-08|Nov 08, 2021|09/2021|0.39|0.27|456.5M|426.23M|2021-08-11|Aug 11, 2021|06/2021|0.3|0.38|389M|449.97M|2021-05-13|May 13, 2021|03/2021|0.5947|0.65|499.8M|498.8M|2021-03-03|Mar 03, 2021|12/2020|0.79|--|687.6M|--|2020-11-12|Nov 12, 2020|09/2020|-0.03|--|847.1M|--|2020-08-06|Aug 06, 2020|06/2020|-0|--|783.7M|--|2020-05-15|May 15, 2020|03/2020|0.03|--|--|--|2020-03-25|Mar 25, 2020|12/2019|0.03|--|--|--
2021-12-25 15:48:36|03017|20854|/equities/crawford---comp-a|R2000VALUE||USD|Financial|Insurance|United States|US2246332066|8190|Crawford&amp;Co Stock Price Today   CRDa Live Ticker - Investing.com|382.09M|382090000|7.510|43,002|0.27%|7.08-11.06|7.42-7.58|7.5|51431874|0.59|10.32|1.1B|1100000000|0.71|0.24|3.15%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.25|0.2067|288.5M|262.34M|2021-08-03|Aug 03, 2021|06/2021|0.25|0.165|267.46M|249.85M|2021-05-05|May 05, 2021|03/2021|0.15|0.15|253.18M|241.87M|2021-03-04|Mar 04, 2021|12/2020|0.23|0.175|257.42M|243.41M|2020-11-02|Nov 02, 2020|09/2020|0.29|0.1433|253.12M|241.76M|2020-08-03|Aug 03, 2020|06/2020|0.16|0.09|234.42M|236.17M|2020-05-05|May 05, 2020|03/2020|0.01|0.09|237.53M|240.14M|2020-03-05|Mar 05, 2020|12/2019|0.14|0.12|247.19M|246.47M
2021-12-25 15:48:38|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE||USD|Industrials|Machinery|United States|US5786051079|2150|Mayville Engineering Co Inc Stock Price Today   MEC Live Ticker - Investing.com|293.68M|293680000|14.37|89,217|12.27%|12.14-22.16|14.23-15.02|14.17|20436719|-|41.96|437.19M|437190000|0.34|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||15|2021-11-02|Nov 02, 2021|09/2021|0.01|0.1255|109.02M|119.53M|2021-08-03|Aug 03, 2021|06/2021|0.16|0.2003|120.21M|122.1M|2021-05-04|May 04, 2021|03/2021|0.12|0.0967|112.62M|108.88M|2021-03-02|Mar 02, 2021|12/2020|0.05|0.01|95.34M|91.63M|2020-11-02|Nov 02, 2020|09/2020|-0.05|-0.0432|91.08M|91.81M|2020-08-04|Aug 04, 2020|06/2020|-0.2577|-0.23|62.58M|76.51M|2020-05-05|May 05, 2020|03/2020|0.00|-0.05|108.61M|112.88M|2020-02-26|Feb 26, 2020|12/2019|-0.08|-0.18|102.33M|100.05M
2021-12-25 15:48:43|03019|16229|/equities/gtx|R2000VALUE||USD|Healthcare|Biotechnology|United States|US68236P1075|13|GTx Stock Price Today   ONCT Live Ticker - Investing.com|129.5M|129500000|2.620|520,077|-42.54%|2.37-10.54|2.59-2.69|2.64|49427220|1.55|-|5.35M|5350000|-0.56|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.16|2.13M|1.3M|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.1375|883K|1.09M|2021-05-06|May 06, 2021|03/2021|-0.12|-0.1|748K|1.11M|2021-03-11|Mar 11, 2021|12/2020|-0.09|-0.18|1.59M|587.5K|2020-11-04|Nov 04, 2020|09/2020|-0.22|-0.3|585K|623K|2020-08-06|Aug 06, 2020|06/2020|-0.34|-0.34|623K|0.62M|2020-05-07|May 07, 2020|03/2020|-0.31|-0.31|578K|0.58M|2020-03-16|Mar 16, 2020|12/2019|-0.27|-1.68|737K|--
2021-12-25 15:48:46|03020|15609|/equities/bassett-furniture|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US0702031040|2071|Bassett Stock Price Today   BSET Live Ticker - Investing.com|161.56M|161560000|16.56|58,534|-16.83%|15.18-37|16.45-16.96|16.5|9755846|1.78|8.39|475.02M|475020000|1.97|0.56|3.49%|Mar 31, 2022|2022-03-31||||||||||28|2021-09-30|Sep 30, 2021|08/2021|0.31|0.31|118.91M|119.5M|2021-07-01|Jul 01, 2021|05/2021|0.6|0.35|124.06M|116.2M|2021-04-01|Apr 01, 2021|02/2021|0.4|0.235|113.67M|114.21M|2021-01-21|Jan 21, 2021|11/2020|0.65|0.45|118.38M|118.6M|2020-10-01|Oct 01, 2020|08/2020|0.22|-0.07|91.56M|79.64M|2020-07-09|Jul 09, 2020|05/2020|-2.04|-0.58|63.8M|37.64M|2020-04-02|Apr 02, 2020|02/2020|0.12|0.02|112.12M|112.95M|2020-01-23|Jan 23, 2020|11/2019|0.07|0.16|113.64M|115.32M
2021-12-25 15:48:50|03021|1072329|/equities/lazydays|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US52110H1005|1000|Lazydays Holdings Inc Stock Price Today   LAZY Live Ticker - Investing.com|257.53M|257530000|20.82|147,844|33.89%|15-25.74|20.19-20.87|20.23|12369422|1.93|12.80|1.11B|1110000000|1.63|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||19|2021-11-04|Nov 04, 2021|09/2021|1.32|1.25|318.73M|318.7M|2021-08-05|Aug 05, 2021|06/2021|1.21|1.16|322.79M|322.78M|2021-04-21|Apr 21, 2021|03/2021|0.38|1.26|271M|223.5M|2021-03-18|Mar 18, 2021|12/2020|0.54|0.59|196.57M|196.03M|2020-11-04|Nov 04, 2020|09/2020|0.55|1|215.72M|216M|2020-07-30|Jul 30, 2020|06/2020|0.39|0.6|213.96M|210M|2020-05-07|May 07, 2020|03/2020|0.08|0.24|190.85M|189.8M|2020-03-19|Mar 19, 2020|12/2019|-0.21|-0.37|144.91M|132.7M
2021-12-25 15:48:53|03022|1043280|/equities/mustang-bio|R2000VALUE||USD|Healthcare|Biotechnology|United States|US62818Q1040|62|Mustang Bio Inc Stock Price Today   MBIO Live Ticker - Investing.com|174.18M|174180000|1.870|1,072,855|-55.26%|1.67-5.19|1.831-1.92|1.85|93146830|1.58|-|-|-|-0.85|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||19|2021-11-12|Nov 12, 2021|09/2021|-0.19|-0.1803|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.16|-0.194|0.00|0.00|2021-05-14|May 14, 2021|03/2021|-0.19|-0.1867|0.00|0.00|2021-03-24|Mar 24, 2021|12/2020|-0.31|-0.2075|0.00|0.00|2020-11-06|Nov 06, 2020|09/2020|-0.23|-0.25|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.32|-0.27|0.00|--|2020-05-11|May 11, 2020|03/2020|-0.28|-0.31|0.00|--|2020-03-16|Mar 16, 2020|12/2019|-0.41|-0.26|0.00|--
2021-12-25 15:48:58|03023|16478|/equities/kvh-industries|R2000VALUE||USD|Information Technology|Communications Equipment|United States|US4827381017|611|KVH Industries Stock Price Today   KVHI Live Ticker - Investing.com|169.9M|169900000|8.99|42,350|-13.81%|8.67-15.29|8.93-9.28|9.1|18899082|0.65|-|172.76M|172760000|-0.97|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.22|-0.16|42.98M|43.1M|2021-07-30|Jul 30, 2021|06/2021|-0.31|-0.1567|43.36M|41.31M|2021-05-05|May 05, 2021|03/2021|-0.22|-0.19|42.29M|39.75M|2021-03-02|Mar 02, 2021|12/2020|-0.65|-0.04|44.13M|46.6M|2020-10-29|Oct 29, 2020|09/2020|-0.03|-0.24|41.11M|37.77M|2020-07-31|Jul 31, 2020|06/2020|-0.2|-0.41|36.93M|32.06M|2020-05-01|May 01, 2020|03/2020|-0.35|-0.31|36.57M|37.25M|2020-02-28|Feb 28, 2020|12/2019|-0.2|-0.11|42.48M|42.43M
2021-12-25 15:49:04|03024|16124|/equities/republic-first|R2000VALUE||USD|Financial|Banks|United States|US7604161072|483|Republic First Bancorp Stock Price Today   FRBK Live Ticker - Investing.com|222.96M|222960000|3.750|185,136|27.12%|2.73-4.61|3.7-3.8|3.69|59454998|1.23|13.84|86.13M|86130000|0.27|N/A|N/A|Jan 24, 2022|2022-01-24||||||||||27|2021-10-27|Oct 27, 2021|09/2021|0.08|0.065|38.76M|39.18M|2021-07-23|Jul 23, 2021|06/2021|0.08|0.065|38.3M|39.17M|2021-04-22|Apr 22, 2021|03/2021|0.09|0.05|41.71M|36.85M|2021-01-25|Jan 25, 2021|12/2020|0.0676|0.005|37.3M|31.76M|2020-10-29|Oct 29, 2020|09/2020|0.04|0.025|33M|31.87M|2020-07-27|Jul 27, 2020|06/2020|0.04|-0.02|36.3M|29.7M|2020-04-29|Apr 29, 2020|03/2020|-0.01|-0.05|33.8M|26.33M|2020-01-28|Jan 28, 2020|12/2019|-0.04|-0.03|32.1M|26.42M
2021-12-25 15:49:08|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US52472M1018|870|Legacy Housing Corp Stock Price Today   LEGH Live Ticker - Investing.com|624.12M|624120000|25.78|42,492|73.6%|13.98-28.84|25.55-26.14|25.87|24209556|-|13.39|193.7M|193700000|1.93|N/A|N/A|Apr 11, 2022|2022-04-11||||||||||17|2021-11-10|Nov 10, 2021|09/2021|0.61|0.43|56.5M|48.19M|2021-08-09|Aug 09, 2021|06/2021|0.51|0.43|48.6M|47.81M|2021-05-11|May 11, 2021|03/2021|0.37|0.345|39.9M|39.27M|2021-03-17|Mar 17, 2021|12/2020|0.44|0.35|48.7M|45.32M|2020-11-17|Nov 17, 2020|09/2020|0.35|0.3|43.74M|43.22M|2020-08-14|Aug 14, 2020|06/2020|0.36|0.35|46.01M|42.58M|2020-05-15|May 15, 2020|03/2020|0.37|0.27|38.27M|37.8M|2020-03-30|Mar 30, 2020|12/2019|0.28|0.25|43.3M|40.19M
2021-12-25 15:49:11|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US03464Y1082|0|Angel Oak Mortgage Inc Stock Price Today   AOMR Live Ticker - Investing.com|420.51M|420510000|16.60|77,347|-|15.7-19|16.5-16.89|16.68|25332030|-|16.16|41.34M|41340000|1.03|1.44|8.60%|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.25|0.3559|9.25M|12.67M|2021-08-13|Aug 13, 2021|06/2020|1.03|--|9.22M|--|2021-08-12|Aug 12, 2021|06/2021|0.13|0.5011|2.48M|4.89M|2021-06-21|Jun 21, 2021|12/2020|0.27|--|8.85M|--|2021-06-02|Jun 02, 2021|03/2021|0.3179|--|9.17M|--|2020-12-17|Dec 17, 2020|09/2020|0.17|--|8.60M|--||
2021-12-25 15:49:14|03027|20673|/equities/biglari-holdings-inc|R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US08986R3093|3862|Biglari Stock Price Today   BH Live Ticker - Investing.com|329.95M|329950000|145.00|4,833|16.53%|106-188.5|144-146.98|145.68|2275504|2.22|18.40|366.81M|366810000|39.06|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||23|2021-11-05|Nov 05, 2021|09/2021|-5.62|--|82.08M|--|2021-08-06|Aug 06, 2021|06/2021|-10.67|--|90.79M|--|2021-05-07|May 07, 2021|03/2021|37.22|--|94.29M|--|2021-02-27|Feb 27, 2021|12/2020|18.15|--|99.65M|--|2020-11-06|Nov 06, 2020|09/2020|10.01|--|101.8M|--|2020-08-07|Aug 07, 2020|06/2020|20.25|--|96.50M|--|2020-05-08|May 08, 2020|03/2020|-66.73|--|135.7M|--|2020-02-24|Feb 24, 2020|12/2019|24.53|-4.15|158.4M|206.3M
2021-12-25 15:49:17|03028|1137408|/equities/atreca-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US04965G1094|137|Atreca Inc Stock Price Today   BCEL Live Ticker - Investing.com|118.14M|118140000|3.180|497,232|-79.55%|2.85-20.29|3.04-3.23|3.06|37150608|-|-|-|-|-2.79|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||15|2021-11-02|Nov 02, 2021|09/2021|-0.74|-0.7367|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.72|-0.6944|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.7|-0.672|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.63|-0.647|0.00|216.67K|2020-11-12|Nov 12, 2020|09/2020|-0.66|-0.6129|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.71|-0.76|0.00|--|2020-05-14|May 14, 2020|03/2020|-0.73|-0.73|0.00|--|2020-03-11|Mar 11, 2020|12/2019|-0.72|-0.64|0.00|--
2021-12-25 15:49:20|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US45790W1080|38|Inozyme Pharma Inc Stock Price Today   INZY Live Ticker - Investing.com|168.97M|168970000|7.14|62,642|-71.17%|5.33-29.46|6.44-7.15|6.71|23664747|-|-|-|-|-2.08|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-09|Nov 09, 2021|09/2021|-0.6|-0.61|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.53|-0.57|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.47|-0.48|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.48|-0.545|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-1.55|-0.52|0.00|0.00|2020-09-03|Sep 03, 2020|06/2020|-7.57|-0.67|0.00|--|2020-07-02|Jul 02, 2020|03/2019|-0.24|--|--|--|2020-07-02|Jul 02, 2020|12/2019|-0.97|--|--|--
2021-12-25 15:49:24|03030|1072283|/equities/gordon-pointe-a|R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US40619L1026|30|Hall of Fame Resort Entertainment Co Stock Price Today   HOFV Live Ticker - Investing.com|169.89M|169890000|1.780|1,329,643|36.92%|1.22-7.62|1.715-1.8|1.74|95444809|0.07|-|9.51M|9510000|-1.68|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||12|2021-11-10|Nov 10, 2021|09/2021|0.08|-0.11|3.5M|4M|2021-08-12|Aug 12, 2021|06/2021|0.16|-0.1|2.36M|6M|2021-05-14|May 14, 2021|03/2021|-1.67|-0.14|1.9M|1.8M|2021-03-10|Mar 10, 2021|12/2020|-0.23|-0.16|1.8M|2.7M|2020-12-02|Dec 02, 2020|09/2020|-1.04|--|1.7M|--|2020-08-10|Aug 10, 2020|06/2020|-0.26|--|3.67M|--|2020-05-11|May 11, 2020|03/2020|-0.15|--|3.67M|--|2020-03-10|Mar 10, 2020|12/2019|-0.1|--|3.67M|--
2021-12-25 15:49:27|03031|17310|/equities/carrols-restauran|R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United States|US14574X1046|16563|Carrols Stock Price Today   TAST Live Ticker - Investing.com|148.28M|148280000|2.970|389,786|-53.74%|2.58-8.09|2.8-3.02|2.81|49927583|2.65|-|1.66B|1660000000|-0.9|0.41|9.26%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.16|-0.155|421.7M|418.08M|2021-08-12|Aug 12, 2021|06/2021|0.00|0.088|424.54M|426.02M|2021-05-13|May 13, 2021|03/2021|-0.13|-0.222|390M|368.09M|2021-03-03|Mar 03, 2021|12/2020|-0.0003|0.0166|420.53M|421.53M|2020-11-05|Nov 05, 2020|09/2020|0.09|0.1077|407.04M|403.93M|2020-08-06|Aug 06, 2020|06/2020|0.16|-0.01|368.42M|363.62M|2020-05-07|May 07, 2020|03/2020|-0.38|-0.4|351.52M|360.94M|2020-02-25|Feb 25, 2020|12/2019|-0.12|-0.05|397.64M|397.59M
2021-12-25 15:49:30|03032|1061145|/equities/solid-biosciences|R2000VALUE||USD|Healthcare|Biotechnology|United States|US83422E1055|70|Solid Biosciences LLC Stock Price Today   SLDB Live Ticker - Investing.com|210.66M|210660000|1.910|1,468,326|-72.04%|1.59-11.58|1.89-1.97|1.93|110295600|0.92|-|10.46M|10460000|-0.85|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||20|2021-11-03|Nov 03, 2021|09/2021|-0.16|-0.1786|3.52M|3.67M|2021-08-16|Aug 16, 2021|06/2021|-0.17|-0.1737|3.6M|3.8M|2021-05-14|May 14, 2021|03/2021|-0.19|-0.324|3.32M|0.00|2021-03-18|Mar 18, 2021|12/2020|-0.34|-0.34|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.44|-0.368|0.00|0.00|2020-08-07|Aug 07, 2020|06/2020|-0.3921|-0.41|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.56|-0.55|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.63|-0.61|0.00|--
2021-12-25 15:49:33|03033|1168308|/equities/insu-acquisition|R2000VALUE||USD|Financial|Insurance|United States|US5916971071|259|Metromile Inc Stock Price Today   MILE Live Ticker - Investing.com|304.02M|304020000|2.380|3,258,333|-84.44%|2.09-20.3|2.271-2.38|2.33|127741367|-|-|75.38M|75380000|-|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||5|2021-11-15|Nov 15, 2021|09/2021|-0.21|-0.1527|30M|11.44M|2021-08-09|Aug 09, 2021|06/2021|-0.33|-0.3123|28.1M|11.73M|2021-05-19|May 19, 2021|03/2020|-0.13|--|8.41M|--|2021-05-17|May 17, 2021|03/2021|-1.37|-0.16|17.29M|9.87M|2021-03-03|Mar 03, 2021|12/2020|--|--|18.4M|--|||
2021-12-25 15:49:36|03034|1086972|/equities/retail-value|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US76133Q1022|0|Retail Value Inc Stock Price Today   RVI Live Ticker - Investing.com|132.83M|132830000|6.29|487,465|-56.62%|5.57-28.47|6.28-6.7|6.49|21117150|1.89|-|131.85M|131850000|-0.71|25.31|402.38%|Mar 08, 2022|2022-03-08||||||||||18|2021-11-03|Nov 03, 2021|09/2021|-0.26|--|30.81M|--|2021-08-03|Aug 03, 2021|06/2021|-3.3|--|41.86M|--|2021-05-04|May 04, 2021|03/2021|0.15|--|41.42M|--|2021-03-10|Mar 10, 2021|12/2020|-0.48|--|40.13M|--|2020-11-05|Nov 05, 2020|09/2020|-3.48|--|40.02M|--|2020-08-05|Aug 05, 2020|06/2020|-0.1|--|39.29M|--|2020-05-01|May 01, 2020|03/2020|-0.66|--|50.37M|--|2020-03-02|Mar 02, 2020|12/2019|-2.06|--|55.74M|--
2021-12-25 15:49:40|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE||USD|Communication Services|Media|United States|US29103W1045|542|Emerald Expositions Events Inc Stock Price Today   EEX Live Ticker - Investing.com|238.45M|238450000|3.400|106,736|-34.11%|3.22-7.28|3.35-3.49|3.45|70133463|1.88|-|116.6M|116600000|-2.28|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||20|2021-11-01|Nov 01, 2021|09/2021|-0.2233|0.06|76.5M|50M|2021-07-30|Jul 30, 2021|06/2021|-0.7083|-0.07|15M|30M|2021-04-30|Apr 30, 2021|03/2021|-0.2809|0.2515|12.9M|84.75M|2021-02-18|Feb 18, 2021|12/2020|-0.02|0.051|12.2M|27.53M|2020-11-02|Nov 02, 2020|09/2020|-0.08|0.1675|8.5M|29.07M|2020-08-03|Aug 03, 2020|06/2020|0.29|0.04|7M|15.95M|2020-05-04|May 04, 2020|03/2020|0.38|0.4|99.7M|109.45M|2020-02-13|Feb 13, 2020|12/2019|-0.1|-0.1|44.9M|45.14M
2021-12-25 15:49:43|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE||USD|Consumer Staples|Food &amp; Staples Retailing|United States|US63888U1088|3833|Natural Grocers Vitamin Stock Price Today   NGVC Live Ticker - Investing.com|322.9M|322900000|14.28|64,011|7.53%|9.88-18.75|14.04-14.39|14.25|22643890|1.25|15.73|1.06B|1060000000|0.91|0.40|3.05%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.32|--|272.65M|--|2021-08-05|Aug 05, 2021|06/2021|0.22|--|258.62M|--|2021-05-06|May 06, 2021|03/2021|0.2715|--|259.2M|--|2021-02-04|Feb 04, 2021|12/2020|0.2067|0.09|265.05M|235.10M|2020-11-19|Nov 19, 2020|09/2020|0.16|0.053|264.18M|255M|2020-08-06|Aug 06, 2020|06/2020|0.21|0.09|265.11M|247.9M|2020-05-07|May 07, 2020|03/2020|0.43|0.17|277.52M|249.1M|2020-02-06|Feb 06, 2020|12/2019|0.08|0.09|230.03M|235.1M
2021-12-25 15:49:46|03037|989653|/equities/cogint-inc|R2000VALUE||USD|Communication Services|Media|United States|US34380C1027|223|Fluent Inc Stock Price Today   FLNT Live Ticker - Investing.com|179.21M|179210000|2.270|231,435|-58.04%|1.69-8.5|2.21-2.32|2.26|78945304|2.87|-|311.41M|311410000|-0.17|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.03|0.005|85.86M|82.59M|2021-08-09|Aug 09, 2021|06/2021|-0.02|-0.03|73.38M|63.34M|2021-05-10|May 10, 2021|03/2021|0.00|0.015|70.17M|70.18M|2021-03-16|Mar 16, 2021|12/2020|0.07|0.075|82M|85.41M|2020-10-29|Oct 29, 2020|09/2020|0.08|0.035|78.28M|71.38M|2020-08-10|Aug 10, 2020|06/2020|0.05|0.03|71.51M|70.56M|2020-05-11|May 11, 2020|03/2020|0.05|0.04|78.93M|68.56M|2020-03-12|Mar 12, 2020|12/2019|0.08|-0.01|80.01M|80.03M
2021-12-25 15:49:49|03038|21142|/equities/startek-inc|R2000VALUE||USD|Information Technology|IT Services|United States|US85569C1071|0|StarTek Stock Price Today   SRT Live Ticker - Investing.com|211.77M|211770000|5.190|86,512|-31.62%|3.8-9.8|4.98-5.26|5|40804379|1.48|-|699.36M|699360000|-0.32|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.07|0.12|172.79M|162.51M|2021-08-09|Aug 09, 2021|06/2021|0.24|0.09|189.03M|159.76M|2021-05-10|May 10, 2021|03/2021|0.04|0.13|163.07M|164.56M|2021-03-15|Mar 15, 2021|12/2020|0.22|0.15|174.47M|172.44M|2020-11-09|Nov 09, 2020|09/2020|0.08|-0.005|162.69M|152.09M|2020-08-10|Aug 10, 2020|06/2020|-0.07|-0.15|142.17M|131.5M|2020-06-10|Jun 10, 2020|03/2020|-0.02|0.03|160.9M|164.53M|2020-03-12|Mar 12, 2020|12/2019|-0.14|0.02|171.59M|164.37M
2021-12-25 15:49:53|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE||USD|Financial|Insurance|United States|US9107101027|478|United Insurances Stock Price Today   UIHC Live Ticker - Investing.com|187.08M|187080000|4.330|218,659|-28.78%|2.76-8.09|4.22-4.4|4.25|43205774|0.71|-|721.2M|721200000|-2.09|0.24|5.50%|Feb 23, 2022|2022-02-23||||||||||32|2021-11-11|Nov 11, 2021|09/2021|-0.36|-0.3351|322.49M|355.83M|2021-08-04|Aug 04, 2021|06/2021|-0.57|-0.2795|426.42M|432.96M|2021-05-05|May 05, 2021|03/2021|-0.45|-0.5678|311.64M|335.52M|2021-02-24|Feb 24, 2021|12/2020|-1.35|-1.29|316.21M|329.79M|2020-11-05|Nov 05, 2020|09/2020|-1.95|-1.9|365.82M|330.08M|2020-08-05|Aug 05, 2020|06/2020|0.2|0.02|439.65M|448.65M|2020-05-06|May 06, 2020|03/2020|0.21|0.26|335.18M|324.46M|2020-02-20|Feb 20, 2020|12/2019|-0.36|0.31|294.76M|309.22M
2021-12-25 15:49:57|03040|1156304|/equities/velocity-financial-llc|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US92262D1019|175|Velocity Financial Llc Stock Price Today   VEL Live Ticker - Investing.com|430.14M|430140000|13.32|30,612|112.27%|6.04-14|13.24-13.4|12.97|32293042|-|12.21|184.56M|184560000|1.09|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||13|2021-11-03|Nov 03, 2021|09/2021|0.23|0.2043|22.23M|20.9M|2021-08-05|Aug 05, 2021|06/2021|0.25|0.1693|23.54M|19.7M|2021-05-06|May 06, 2021|03/2021|0.2|0.2009|15.22M|18.9M|2021-03-16|Mar 16, 2021|12/2020|0.292|0.1281|22.5M|18M|2020-11-11|Nov 11, 2020|09/2020|0.1233|0.1485|16.89M|16.2M|2020-08-12|Aug 12, 2020|06/2020|0.17|0.21|13.53M|18.2M|2020-05-13|May 13, 2020|03/2020|0.29|0.18|15.78M|15.7M|2020-04-08|Apr 08, 2020|12/2019|0.44|0.49|17.96M|17.3M
2021-12-25 15:50:00|03041|961750|/equities/associated-capital-group-inc|R2000VALUE||USD|Financial|Capital Markets|United States|US0455281065|25|Associated Capital Group Inc Stock Price Today   AC Live Ticker - Investing.com|991.51M|991510000|44.95|6,344|24.55%|30.21-44.95|44.01-44.95|44.5|22058087|1.23|9.90|18.94M|18940000|4.54|0.20|0.55%|-|1970-01-01||||||||||20|2021-11-08|Nov 08, 2021|09/2021|0.07|--|2.11M|--|2021-08-06|Aug 06, 2021|06/2021|1.34|--|2.49M|--|2021-05-06|May 06, 2021|03/2021|0.83|--|2.33M|--|2021-02-10|Feb 10, 2021|12/2020|2.29|--|12.01M|--|2020-11-10|Nov 10, 2020|09/2020|0.27|--|1.95M|--|2020-08-05|Aug 05, 2020|06/2020|1.57|--|3.14M|--|2020-05-12|May 12, 2020|03/2020|-3.27|--|4.37M|--|2020-02-27|Feb 27, 2020|12/2019|0.49|--|16.68M|--
2021-12-25 15:50:04|03042|1169946|/equities/talis-biomedical|R2000VALUE||USD|Healthcare|Health Care Equipment &amp; Supplies|United States|US87424L1089|135|Talis Biomedical Corp Stock Price Today   TLIS Live Ticker - Investing.com|111.99M|111990000|4.260|195,457|-|3.64-33.9|4.23-4.44|4.39|26288616|-|-|7.57M|7570000|-8.25|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-15|Nov 15, 2021|09/2021|-1.49|-1.4|200K|1.46M|2021-08-10|Aug 10, 2021|06/2021|-2.51|-0.9125|117K|0.00|2021-05-13|May 13, 2021|03/2020|-0.31|--|399.0K|--|2021-05-11|May 11, 2021|03/2021|-2.85|-0.75|7M|5.64M|2021-03-03|Mar 03, 2021|12/2020|-0.695|-0.7067|233K|1.78M|2021-01-22|Jan 22, 2021|09/2019|-0.84|--|2.47M|--||
2021-12-25 15:50:07|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US51509P1030|253|Landsea Homes Corp Stock Price Today   LSEA Live Ticker - Investing.com|340.63M|340630000|7.360|41,601|-30.43%|7.09-10.79|7.26-7.56|7.31|46281091|0.15|-|624.82M|624820000|-1.92|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||10|2021-11-10|Nov 10, 2021|09/2021|0.18|0.26|214.13M|256.76M|2021-08-06|Aug 06, 2021|06/2021|0.38|0.09|250.27M|188M|2021-05-06|May 06, 2021|03/2021|-0.065|-0.16|160M|160.42M|2021-03-11|Mar 11, 2021|12/2020|0.42|0.35|284.7M|284.74M|2020-12-02|Dec 02, 2020|09/2020|0.135|--|160.4M|--|2020-08-07|Aug 07, 2020|06/2020|-0.01|--|160.4M|--|2020-05-05|May 05, 2020|03/2020|--|--|160.4M|--|2020-02-24|Feb 24, 2020|12/2019|0.02|--|--|--
2021-12-25 15:50:11|03044|958191|/equities/stonemor-partners-lp|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US86184W1062|1564|StoneMor Partners LP Stock Price Today   STON Live Ticker - Investing.com|301.05M|301050000|2.550|146,133|0.39%|1.51-5.37|2.51-2.6|2.52|118058641|1.15|-|523.13M|523130000|-0.43|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||25|2021-11-11|Nov 11, 2021|09/2021|-0.04|--|82.3M|--|2021-08-10|Aug 10, 2021|06/2021|-0.3|--|82.98M|--|2021-05-13|May 13, 2021|03/2021|-0.04|--|78.31M|--|2021-03-23|Mar 23, 2021|12/2020|-0.35|--|279.5M|--|2020-11-12|Nov 12, 2020|09/2020|0.02|--|76.86M|--|2020-08-13|Aug 13, 2020|06/2020|0.02|--|70.71M|--|2020-05-14|May 14, 2020|03/2020|0.02|--|71.25M|--|2020-04-02|Apr 02, 2020|12/2019|0.02|--|257.2M|--
2021-12-25 15:50:15|03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US82657L1070|115|Sigilon Therapeutics Inc Stock Price Today   SGTX Live Ticker - Investing.com|96.93M|96930000|3.00|132,508|-92.72%|2.48-50|2.83-3.25|2.8|32309309|-|-|11.37M|11370000|-2.31|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||10|2021-11-10|Nov 10, 2021|09/2021|-0.63|-0.6574|1.95M|2.9M|2021-08-10|Aug 10, 2021|06/2021|-0.65|-0.6275|2.7M|3.1M|2021-05-10|May 10, 2021|03/2020|-0.42|--|3.47M|--|2021-05-10|May 10, 2021|03/2021|-0.6|-0.6|3M|3.4M|2021-03-18|Mar 18, 2021|12/2020|-1.15|-1.79|3.2M|3.2M|2020-12-02|Dec 02, 2020|09/2020|-2.53|--|3.2M|--|2020-11-30|Nov 30, 2020|09/2019|-0.42|--|4.17M|--|2020-11-13|Nov 13, 2020|12/2019|-0.45|--|3.10M|--
2021-12-25 15:50:19|03046|17355|/equities/team|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US8781551002|5400|Team Stock Price Today   TISI Live Ticker - Investing.com|36.56M|36560000|1.180|764,790|-89.27%|1.07-13.84|1.1-1.23|1.13|30980014|1.91|-|858.2M|858200000|-5.34|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-12|Nov 12, 2021|09/2021|-1.01|-0.175|217.41M|246.87M|2021-08-04|Aug 04, 2021|06/2021|-0.48|-0.3062|238.87M|235.71M|2021-05-05|May 05, 2021|03/2021|-0.97|-0.594|194.62M|208.88M|2021-03-10|Mar 10, 2021|12/2020|-0.38|-0.105|207.3M|219.99M|2020-11-05|Nov 05, 2020|09/2020|-0.21|-0.184|219.09M|240.38M|2020-08-04|Aug 04, 2020|06/2020|-0.33|-0.56|189.3M|196.8M|2020-06-17|Jun 17, 2020|03/2020|-0.59|-0.52|236.84M|247.27M|2020-03-12|Mar 12, 2020|12/2019|-0.08|0.02|287.81M|297.07M
2021-12-25 15:50:22|03047|20885|/equities/nl-industries-inc|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US6291564077|2755|NL Industries Stock Price Today   NL Live Ticker - Investing.com|346.01M|346010000|7.090|30,261|55.82%|4.42-8.5|6.95-7.12|6.99|48802734|1.18|8.53|136.73M|136730000|0.83|0.24|4.05%|Mar 10, 2022|2022-03-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.21|0.22|34.5M|--|2021-08-04|Aug 04, 2021|06/2021|0.26|0.21|36.3M|--|2021-05-05|May 05, 2021|03/2021|0.27|--|35.9M|--|2021-03-10|Mar 10, 2021|12/2020|0.09|0.09|30M|--|2020-11-04|Nov 04, 2020|09/2020|0.08|0.12|28.4M|--|2020-08-05|Aug 05, 2020|06/2020|0.09|0.2|23.8M|--|2020-05-06|May 06, 2020|03/2020|0.04|0.16|32.3M|--|2020-03-11|Mar 11, 2020|12/2019|0.13|0.11|29.6M|--
2021-12-25 15:50:24|03048|16857|/equities/prime-acquisition|R2000VALUE||USD|Energy|Oil, Gas &amp; Consumable Fuels|United States|US43114Q1058|25|Highpeak Energy Acquisition Corp Stock Price Today   HPK Live Ticker - Investing.com|1.46B|1460000000|15.040|89,183|3.01%|6-21.82|14.87-15.2|14.98|97374177|1.01|103.77|133.03M|133030000|0.14|0.10|0.73%|Mar 14, 2022|2022-03-14||||||||||12|2021-11-08|Nov 08, 2021|09/2021|0.08|0.14|47.47M|44.9M|2021-08-09|Aug 09, 2021|06/2021|0.06|0.11|48.27M|45.6M|2021-06-02|Jun 02, 2021|03/2021|0.05|--|25.7M|--|2021-03-15|Mar 15, 2021|12/2020|-0.05|--|11.57M|--|2020-11-12|Nov 12, 2020|09/2020|-0.13|--|7.49M|--|2020-08-10|Aug 10, 2020|06/2020|-0|--|5.57M|--|2020-05-15|May 15, 2020|03/2020|-0.01|--|5.57M|--|2020-03-13|Mar 13, 2020|12/2019|-0.03|--|5.57M|--
2021-12-25 15:50:29|03049|29712|/equities/valhi-inc|R2000VALUE||USD|Materials|Chemicals|United States|US9189052098|2784|Valhi Stock Price Today   VHI Live Ticker - Investing.com|780.17M|780170000|27.59|14,985|62.39%|14.73-34.6|26.55-27.74|27.41|28277093|1.77|8.20|2.13B|2130000000|3.35|0.32|1.28%|Mar 11, 2022|2022-03-11||||||||||32|2021-11-04|Nov 04, 2021|09/2021|1.36|1.44|578.9M|--|2021-08-05|Aug 05, 2021|06/2021|0.75|1.32|525.3M|--|2021-05-06|May 06, 2021|03/2021|0.52|--|509M|--|2021-03-11|Mar 11, 2021|12/2020|0.71|0.49|516.8M|--|2020-11-05|Nov 05, 2020|09/2020|0.54|0.57|458.6M|--|2020-08-06|Aug 06, 2020|06/2020|-0.32|0.84|415M|--|2020-05-07|May 07, 2020|03/2020|0.84|0.72|459.3M|--|2020-03-12|Mar 12, 2020|12/2019|0.36|0.04|414.1M|--
2021-12-25 15:50:31|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US85209E1091|19|Spruce Biosciences Inc Stock Price Today   SPRB Live Ticker - Investing.com|87.28M|87280000|3.72|2,558,153|-85.07%|2.25-27.53|3.31-4.3|3.53|23463089|-|-|-|-|-1.79|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||7|2021-11-15|Nov 15, 2021|09/2021|-0.49|-0.5725|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.5|-0.45|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.42|-0.4233|0.00|0.00|2021-03-22|Mar 22, 2021|12/2020|-0.39|-0.5933|0.00|0.00|2020-11-18|Nov 18, 2020|09/2020|-0.1235|-0.51|0.00|0.00|2020-09-18|Sep 18, 2020|06/2019|-0.33|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-1.27|--|0.00|--|
2021-12-25 15:50:34|03051|1169333|/equities/home-point-capital|R2000VALUE||USD|Financial|Thrifts &amp; Mortgage Finance|United States|US43734L1061|3500|Home Point Capital Inc Stock Price Today   HMPT Live Ticker - Investing.com|620.9M|620900000|4.450|106,595|-|3.6-13.15|4.33-4.57|4.5|139527512|-|1.82|1.53B|1530000000|2.44|0.16|4.43%|Mar 10, 2022|2022-03-10||||||||||7|2021-11-04|Nov 04, 2021|09/2021|0.1079|0.0548|274.6M|174.98M|2021-08-11|Aug 11, 2021|06/2020|1.22|--|431.6M|--|2021-08-10|Aug 10, 2021|06/2021|-0.363|0.0743|84.4M|223.33M|2021-05-06|May 06, 2021|03/2021|0.52|0.5203|422M|394.58M|2021-03-11|Mar 11, 2021|12/2020|1.22|1.22|455M|455.04M|2021-01-22|Jan 22, 2021|09/2019|-0.33|--|296.1M|--|2020-12-02|Dec 02, 2020|09/2020|1.95|--|510.8M|--|
2021-12-25 15:50:37|03052|24437|/equities/compx-intl|R2000VALUE||USD|Industrials|Commercial Services &amp; Supplies|United States|US20563P1012|513|CompX Stock Price Today   CIX Live Ticker - Investing.com|279.13M|279130000|22.50|6,222|58.45%|13.67-25.98|22.25-22.5|22.42|12405657|0.43|17.82|136.73M|136730000|1.26|0.80|3.71%|Mar 02, 2022|2022-03-02||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.33|--|34.56M|--|2021-08-02|Aug 02, 2021|06/2021|0.37|--|36.25M|--|2021-05-04|May 04, 2021|03/2021|0.38|--|35.92M|--|2021-03-03|Mar 03, 2021|12/2020|0.18|--|30.00M|--|2020-11-04|Nov 04, 2020|09/2020|0.15|--|28.43M|--|2020-08-03|Aug 03, 2020|06/2020|0.17|--|23.80M|--|2020-05-05|May 05, 2020|03/2020|0.34|--|32.31M|--|2020-02-26|Feb 26, 2020|12/2019|0.26|--|29.6M|--
2021-12-25 15:50:40|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH||EUR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|Germany|DE000A1EWWW0|54722|Adidas AG Stock Price Today   ADSGn Live Ticker - Investing.com|48.26B|48260000000|251.90|609,763|-14.2%|242.95-336.25|248.45-253.1|251.9|191594855|0.69|36.90|21.64B|21640000000|8.01|3.00|1.17%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|2.34|2.46|5.75B|5.84B|2021-08-05|Aug 05, 2021|06/2021|1.93|1.58|5.08B|4.94B|2021-05-07|May 07, 2021|03/2021|2.6|1.96|5.27B|5.03B|2021-03-10|Mar 10, 2021|12/2020|0.68|0.6622|5.55B|5.46B|2020-11-10|Nov 10, 2020|09/2020|2.8|2.68|5.96B|5.92B|2020-08-06|Aug 06, 2020|06/2020|-1.45|-1.31|3.58B|3.28B|2020-04-27|Apr 27, 2020|03/2020|0.13|1.2|4.75B|4.82B|2020-03-11|Mar 11, 2020|12/2019|0.94|0.97|5.84B|5.88B
2021-12-25 15:50:43|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE||EUR|Financial|Insurance|Germany|DE0008404005|150269|Allianz Stock Price Today   ALVG Live Ticker - Investing.com|84.55B|84550000000|207.00|861,938|3.56%|182.52-223.5|205.25-207.45|207|408457873|1.15|9.81|167.65B|167650000000|20.73|9.60|4.82%|Feb 18, 2022|2022-02-18||||||||||34|2021-11-10|Nov 10, 2021|09/2021|5.01|4.61|34.4B|33.48B|2021-08-06|Aug 06, 2021|06/2021|5.22|4.1|34.3B|22B|2021-05-12|May 12, 2021|03/2021|6.2|4.71|41.4B|41.4B|2021-02-19|Feb 19, 2021|12/2020|4.39|4.51|35.6B|33.45B|2020-11-06|Nov 06, 2020|09/2020|4.89|3.82|31.4B|24.84B|2020-08-05|Aug 05, 2020|06/2020|3.68|3.75|30.9B|30.94B|2020-05-12|May 12, 2020|03/2020|3.21|3.83|42.6B|38.86B|2020-02-21|Feb 21, 2020|12/2019|4.44|4.17|35.5B|30.18B
2021-12-25 15:50:46|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE||EUR|Materials|Chemicals|Germany|DE000BASF111|110672|BASF SE Stock Price Today   BASFn Live Ticker - Investing.com|2.63B|2630000000|60.830|2,766,215|-5.97%|57.06-72.88|60.18-60.94|60.83|43285640|1.3|30.01|74.73B|74730000000|2.12|3.30|5.53%|Feb 25, 2022|2022-02-25||||||||||32|2021-10-27|Oct 27, 2021|09/2021|1.56|1.5|19.67B|17.84B|2021-07-28|Jul 28, 2021|06/2021|2.03|1.79|19.75B|18.2B|2021-04-28|Apr 28, 2021|03/2021|2|1.98|19.4B|17.27B|2021-02-26|Feb 26, 2021|12/2020|1.1|0.7914|15.91B|15.14B|2020-10-27|Oct 27, 2020|09/2020|0.6|0.4031|13.81B|13.44B|2020-07-29|Jul 29, 2020|06/2020|0.25|-0.06|12.68B|12.31B|2020-04-30|Apr 30, 2020|03/2020|1.36|1.19|16.75B|15.15B|2020-02-28|Feb 28, 2020|12/2019|0.63|0.45|14.69B|14.94B
2021-12-25 15:50:49|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE||EUR|Healthcare|Pharmaceuticals|Germany|DE000BAY0017|99814|Bayer AG Stock Price Today   BAYGn Live Ticker - Investing.com|45.8B|45800000000|46.62|2,853,828|-3.24%|43.9-57.73|45.92-46.72|46.62|982424082|1.28|-|42.96B|42960000000|-7.7|2.00|4.41%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.05|0.8806|9.78B|9.22B|2021-08-05|Aug 05, 2021|06/2021|1.61|1.54|10.85B|10.19B|2021-05-12|May 12, 2021|03/2021|2.59|2.37|12.33B|11.91B|2021-02-25|Feb 25, 2021|12/2020|1.32|1.26|10B|10.13B|2020-11-03|Nov 03, 2020|09/2020|0.81|1.01|8.51B|9.24B|2020-08-04|Aug 04, 2020|06/2020|1.59|1.54|10.05B|10.57B|2020-04-27|Apr 27, 2020|03/2020|2.67|2.52|12.85B|12.57B|2020-02-27|Feb 27, 2020|12/2019|1.29|1.24|10.75B|10.67B
2021-12-25 15:50:53|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH||EUR|Consumer Staples|Personal Products|Germany|DE0005200000|20465|Beiersdorf AG Stock Price Today   BEIG Live Ticker - Investing.com|20.42B|20420000000|90.020|344,836|-3.39%|81.86-108.05|89.56-90.72|90.02|226818984|0.36|32.70|7.45B|7450000000|2.95|0.70|0.79%|Mar 09, 2022|2022-03-09||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.21|1.21|1.89B|1.88B|2021-08-05|Aug 05, 2021|06/2021|1.53|1.53|1.93B|1.85B|2021-04-27|Apr 27, 2021|03/2021|1.53|1.53|1.95B|1.88B|2021-03-11|Mar 11, 2021|12/2020|1.47|--|1.78B|1.75B|2020-10-27|Oct 27, 2020|09/2020|--|--|1.79B|1.78B|2020-08-04|Aug 04, 2020|06/2020|1.26|1.54|1.54B|1.68B|2020-05-05|May 05, 2020|03/2020|--|--|1.91B|1.91B|2020-03-02|Mar 02, 2020|12/2019|1.36|--|1.93B|1.93B
2021-12-25 15:51:00|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE||EUR|Consumer Discretionary|Automobiles|Germany|DE0005190003|120726|BMW ST Stock Price Today   BMWG Live Ticker - Investing.com|58.82B|58820000000|89.170|1,273,060|21.52%|68.21-96.39|87.98-89.46|89.17|659684500|1.26|5.30|112.31B|112310000000|16.74|1.90|2.15%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|3.89|4.72|27.47B|25.75B|2021-08-03|Aug 03, 2021|06/2021|7.23|4.3|28.58B|27.15B|2021-05-07|May 07, 2021|03/2021|4.26|3.78|26.78B|25.71B|2021-03-16|Mar 16, 2021|12/2020|2.53|2.53|29.48B|29.61B|2020-11-03|Nov 03, 2020|09/2020|2.71|1.97|26.28B|26.15B|2020-09-24|Sep 24, 2020|06/2020|-0.35|0.26|19.97B|21.53B|2020-05-05|May 05, 2020|03/2020|0.84|1.16|23.25B|20.73B|2020-03-19|Mar 19, 2020|12/2019|2.1|2.14|29.37B|27.33B
2021-12-25 15:51:04|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE||EUR|Industrials|Trading Companies &amp; Distributors|Germany|DE000A1DAHH0|17321|Brenntag AG Stock Price Today   BNRGn Live Ticker - Investing.com|11.98B|11980000000|77.520|356,866|20.97%|62.68-87.4|76.38-77.58|77.52|154500000|1.04|28.47|13.22B|13220000000|2.98|1.35|1.66%|Mar 29, 2022|2022-03-29||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.02|1.15|3.74B|3.38B|2021-08-10|Aug 10, 2021|06/2021|0.87|1.13|3.47B|3.28B|2021-05-11|May 11, 2021|03/2021|0.63|0.94|3.13B|3.29B|2021-03-10|Mar 10, 2021|12/2020|0.72|0.6351|2.88B|2.85B|2020-11-04|Nov 04, 2020|09/2020|0.76|0.816|2.88B|2.9B|2020-08-06|Aug 06, 2020|06/2020|0.8|0.71|2.82B|2.76B|2020-05-07|May 07, 2020|03/2020|0.74|0.69|3.21B|2.99B|2020-03-04|Mar 04, 2020|12/2019|0.7|0.67|3.13B|3.16B
2021-12-25 15:51:08|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE||EUR|Consumer Discretionary|Auto Components|Germany|DE0005439004|192495|Continental AG Stock Price Today   CONG Live Ticker - Investing.com|18.77B|18770000000|93.84|509,020|-13.74%|87.53-118.65|92.53-94.68|93.84|200005983|1.46|56.07|35.86B|35860000000|1.88|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||34|2021-11-10|Nov 10, 2021|09/2022|--|--|--|--|2021-11-10|Nov 10, 2021|09/2021|1.55|0.7463|8B|8.09B|2021-08-05|Aug 05, 2021|06/2021|2.43|1.16|9.91B|9.74B|2021-05-06|May 06, 2021|03/2021|2.24|1.65|10.26B|10.32B|2021-03-09|Mar 09, 2021|12/2020|0.86|0.6254|10.9B|10.93B|2020-11-12|Nov 12, 2020|09/2020|-3.6|0.4751|10.3B|10.38B|2020-08-18|Aug 18, 2020|06/2020|-3.7|-3.59|6.6B|6.43B|2020-06-01|Jun 01, 2020|03/2020|1.46|0.54|9.74B|9.66B
2021-12-25 15:51:11|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE||EUR|Materials|Chemicals|Germany|DE0006062144|17883|Covestro AG Stock Price Today   1COV Live Ticker - Investing.com|10.17B|10170000000|52.620|2,245|4.36%|49.33-63.1|51.94-52.8|51.32|193048951|1.13|6.09|14.57B|14570000000|8.43|1.30|2.47%|Feb 22, 2022|2022-02-22||||||||||24|2021-11-08|Nov 08, 2021|09/2021|2.44|2.25|4.3B|4.05B|2021-08-06|Aug 06, 2021|06/2021|2.32|2.32|3.96B|3.7B|2021-04-27|Apr 27, 2021|03/2021|2.03|2.02|3.31B|3.33B|2021-02-23|Feb 23, 2021|12/2020|1.68|1.64|3.01B|3.01B|2020-12-29|Dec 29, 2020|09/2020|0.98|0.9759|2.76B|2.76B|2020-07-23|Jul 23, 2020|06/2020|-0.28|-0.28|2.16B|2.22B|2020-04-29|Apr 29, 2020|03/2020|0.11|0.08|2.78B|2.79B|2020-02-19|Feb 19, 2020|12/2019|0.2|0.2|2.86B|2.87B
2021-12-25 15:51:14|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||EUR|Consumer Discretionary|Automobiles|Germany|DE0007100000|289282|DAIGn   Daimler AG Stock - Investing.com|74.98B|74980000000|70.090|3,158,193|19.77%|55.44-91.63|69.94-70.53|70.09|1069837447|1.47|6.68|186.29B|186290000000|12.55|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||25|2021-10-29|Oct 29, 2021|09/2021|1.93|1.92|40.08B|38.69B|2021-07-21|Jul 21, 2021|06/2021|3.36|2.88|43.48B|42.17B|2021-04-23|Apr 23, 2021|03/2021|4.01|3.07|41.02B|40.45B|2021-02-18|Feb 18, 2021|12/2020|3.26|2.52|46.62B|45.79B|2020-10-23|Oct 23, 2020|09/2020|1.92|1.66|40.28B|40.86B|2020-07-23|Jul 23, 2020|06/2020|-1.87|-1.19|30.18B|27.83B|2020-04-29|Apr 29, 2020|03/2020|0.09|0.43|37.22B|34.18B|2020-02-11|Feb 11, 2020|12/2019|-0.1|0.94|47.13B|47.76B
2021-12-25 15:51:17|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Germany|DE000A2E4K43|43838|Delivery Hero AG Stock Price Today   DHER Live Ticker - Investing.com|24.63B|24630000000|98.20|718,603|-17.1%|86.92-145.4|97.28-99.96|98.2|250817128|0.41|-|3.97B|3970000000|-8.65|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||19|2021-11-11|Nov 11, 2021|09/2021|--|--|1.79B|1.73B|2021-09-02|Sep 02, 2021|06/2021|-3.84|--|1.55B|1.55B|2021-04-28|Apr 28, 2021|03/2021|--|--|1.36B|1,054M|2021-04-28|Apr 28, 2021|12/2020|-4.81|--|932.9M|905.5M|2020-10-28|Oct 28, 2020|09/2020|--|--|776.4M|742.00M|2020-07-28|Jul 28, 2020|06/2020|-2.2|--|612M|--|2020-04-28|Apr 28, 2020|03/2020|--|--|515M|--|2020-02-26|Feb 26, 2020|12/2019|-2.58|--|483.3M|395.00M
2021-12-25 15:51:20|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE||EUR|Financial|Regional Banks|Germany|DE0005140008|101115|Deutsche Bank AG Stock   DBKGn - Investing.com|23.11B|23110000000|11.192|9,669,847|24.59%|8.366-12.56|11.022-11.228|11.192|2065073131|1.17|13.72|15.69B|15690000000|0.87|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.31|0.152|6B|5.99B|2021-07-27|Jul 27, 2021|06/2021|0.2|0.335|6.21B|6.03B|2021-04-28|Apr 28, 2021|03/2021|0.47|0.3723|7.22B|6.62B|2021-02-03|Feb 03, 2021|12/2020|0.07|-0.0205|5.52B|5.5B|2020-10-28|Oct 28, 2020|09/2020|0.13|0.0327|5.94B|5.63B|2020-07-29|Jul 29, 2020|06/2020|0.1289|0.16|6.29B|6.13B|2020-04-29|Apr 29, 2020|03/2020|0.02|-0.04|6.35B|6.02B|2020-01-30|Jan 30, 2020|12/2019|-0.105|-0.2|5.35B|5.25B
2021-12-25 15:51:23|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH||EUR|Financial|Capital Markets|Germany|DE0005810055|6881|Deutsche Boerse Stock Price Today   DB1Gn Live Ticker - Investing.com|26.76B|26760000000|145.800|403,612|5.5%|130.1-152.65|143.8-145.9|145.8|183521257|0.62|24.94|4.29B|4290000000|5.91|3.00|2.15%|Feb 09, 2022|2022-02-09||||||||||22|2021-10-19|Oct 19, 2021|09/2021|1.74|1.6|837.9M|861.33M|2021-07-26|Jul 26, 2021|06/2021|1.79|1.62|881.7M|879.15M|2021-04-20|Apr 20, 2021|03/2021|1.81|1.62|855.1M|845.57M|2021-02-11|Feb 11, 2021|12/2020|1.51|1.42|814M|791.18M|2020-10-27|Oct 27, 2020|09/2020|1.38|1.36|707.5M|719.09M|2020-07-28|Jul 28, 2020|06/2020|1.57|1.59|777.5M|770.69M|2020-04-30|Apr 30, 2020|03/2020|2.11|2.09|914.8M|887.69M|2020-02-16|Feb 16, 2020|12/2019|1.32|1.28|756.6M|741.25M
2021-12-25 15:51:27|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE||EUR|Industrials|Air Freight &amp; Logistics|Germany|DE0005552004|580612|Deutsche Post AG Stock Price Today   DPWGn Live Ticker - Investing.com|67.38B|67380000000|55.020|2,680,939|37.55%|39.61-61.38|54.43-55.03|55.02|1224639489|0.93|18.74|77.49B|77490000000|3.05|1.35|2.59%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.87|0.8415|20.04B|17.91B|2021-08-05|Aug 05, 2021|06/2021|1.02|0.955|19.47B|18.81B|2021-05-05|May 05, 2021|03/2021|0.94|0.9445|18.86B|17.67B|2021-03-09|Mar 09, 2021|12/2020|1.08|0.8791|19.12B|18.42B|2020-11-11|Nov 11, 2020|09/2020|0.67|0.6442|16.24B|15.98B|2020-08-05|Aug 05, 2020|06/2020|0.42|0.43|15.96B|15.47B|2020-06-04|Jun 04, 2020|03/2020|0.24|0.46|15.49B|15.23B|2020-03-10|Mar 10, 2020|12/2019|0.7|0.69|16.96B|17.14B
2021-12-25 15:51:29|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|Germany|DE0005557508|216265|Deutsche Telekom AG Stock Price Today   DTEGn Live Ticker - Investing.com|76.86B|76860000000|16.204|9,676,695|9.49%|14.595-18.918|15.96-16.246|16.204|4743456293|0.82|14.94|107.48B|107480000000|1.12|0.64|3.95%|Feb 24, 2022|2022-02-24||||||||||23|2021-11-12|Nov 12, 2021|09/2021|0.27|0.2991|26.88B|26.71B|2021-08-12|Aug 12, 2021|06/2021|0.45|0.3945|26.59B|26.2B|2021-05-12|May 12, 2021|03/2021|0.25|0.2739|26.39B|27.21B|2021-02-26|Feb 26, 2021|12/2020|0.3482|0.35|27.62B|27.87B|2020-11-11|Nov 11, 2020|09/2020|0.32|0.2989|26.39B|26.29B|2020-08-13|Aug 13, 2020|06/2020|0.27|0.32|27.04B|23.86B|2020-05-14|May 14, 2020|03/2020|0.27|0.27|19.94B|20.16B|2020-02-19|Feb 19, 2020|12/2019|0.2121|0.2|21.36B|21.05B
2021-12-25 15:51:33|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||EUR|Utilities|Multi-Utilities|Germany|DE000ENAG999|76086|E.ON SE Stock Price Today   EONGn Live Ticker - Investing.com|31.44B|31440000000|12.060|7,149,095|34.48%|8.27-12.098|11.964-12.098|12.06|2607369233|0.44|9.09|65.72B|65720000000|1.21|0.49|4.06%|Mar 16, 2022|2022-03-16||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.47|0.1091|15.05B|17.08B|2021-08-11|Aug 11, 2021|06/2021|0.67|0.1|14.64B|13.85B|2021-05-11|May 11, 2021|03/2021|0.31|0.31|18.4B|18.98B|2021-03-24|Mar 24, 2021|12/2020|0.2|0.19|17.63B|31.34B|2020-11-11|Nov 11, 2020|09/2020|0.0533|0.0843|12.81B|15.36B|2020-08-20|Aug 20, 2020|06/2020|0.1005|0.09|12.84B|12.13B|2020-06-04|Jun 04, 2020|03/2020|0.27|0.29|17.67B|16.25B|2020-03-23|Mar 23, 2020|12/2019|0.05|0.16|17.97B|61.43B
2021-12-25 15:51:37|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE||EUR|Healthcare|Health Care Providers &amp; Services|Germany|DE0005785802|123528|Fresenius ST Stock Price Today   FMEG Live Ticker - Investing.com|16.53B|16530000000|56.420|614,077|-17.03%|52.06-71.14|55.46-56.58|56.42|292994209|0.93|17.28|17.37B|17370000000|3.41|1.34|2.52%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.94|0.9423|4.44B|4.52B|2021-07-30|Jul 30, 2021|06/2021|0.76|0.7957|4.32B|4.38B|2021-05-06|May 06, 2021|03/2021|0.85|0.787|4.21B|4.21B|2021-02-23|Feb 23, 2021|12/2020|1.27|1.25|4.4B|4.62B|2020-10-29|Oct 29, 2020|09/2020|1.21|1.14|4.41B|4.52B|2020-07-30|Jul 30, 2020|06/2020|1.2|1.09|4.56B|4.6B|2020-05-27|May 27, 2020|03/2020|0.95|0.89|4.49B|4.47B|2020-02-19|Feb 19, 2020|12/2019|1.36|1.18|4.55B|4.54B
2021-12-25 15:51:40|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE||EUR|Healthcare|Health Care Providers &amp; Services|Germany|DE0005785604|314852|Fresenius SE Stock Price Today   FREG Live Ticker - Investing.com|19.55B|19550000000|35.010|1,459,186|-8.37%|32.91-47.595|34.485-35.3|35.01|558454143|1.16|12.77|36.86B|36860000000|3.13|0.88|2.32%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-19|Nov 19, 2021|09/2021|0.78|0.7649|9.32B|9.27B|2021-07-29|Jul 29, 2021|06/2021|0.85|0.8062|9.25B|9.07B|2021-05-07|May 07, 2021|03/2021|0.78|0.7748|8.98B|8.95B|2021-02-22|Feb 22, 2021|12/2020|0.88|0.8426|9.3B|9.1B|2020-10-28|Oct 28, 2020|09/2020|0.77|0.77|8.92B|8.95B|2020-07-30|Jul 30, 2020|06/2020|0.74|0.74|8.92B|9B|2020-05-05|May 05, 2020|03/2020|0.83|0.76|9.14B|8.95B|2020-02-18|Feb 18, 2020|12/2019|0.92|0.93|9.31B|9.31B
2021-12-25 15:51:44|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||EUR|Materials|Construction Materials|Germany|DE0006047004|53327|Heidelbergcement AG Stock Price Today   HEIG Live Ticker - Investing.com|578.17M|578170000|59.280|741,202|-4.05%|56.6-81.04|58.86-59.56|59.28|226613116|1.35|7.35|18.29B|18290000000|9.07|2.20|3.65%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.49|2.64|5.06B|5.04B|2021-07-28|Jul 28, 2021|06/2021|2.51|2.5|4.98B|4.98B|2021-05-04|May 04, 2021|03/2021|1.13|0.87|3.96B|3.9B|2021-03-17|Mar 17, 2021|12/2020|1.81|1.89|4.47B|4.51B|2020-11-05|Nov 05, 2020|09/2020|2.46|2.28|4.89B|4.88B|2020-07-30|Jul 30, 2020|06/2020|2.15|1.37|4.32B|4.12B|2020-05-07|May 07, 2020|03/2020|0.6|-0.36|3.93B|3.96B|2020-03-18|Mar 18, 2020|12/2019|1.44|1.71|4.58B|4.62B
2021-12-25 15:51:47|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH||EUR|Consumer Staples|Food &amp; Staples Retailing|Germany|DE000A161408|6432|HelloFresh SE Stock Price Today   HFGG Live Ticker - Investing.com|11.88B|11880000000|68.42|953,473|17.66%|53.15-97.5|68.2-69.32|69.04|173635527|0.08|36.02|5.52B|5520000000|1.9|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||19|2021-11-19|Nov 19, 2021|09/2021|0.13|--|1.42B|1.33B|2021-08-08|Aug 08, 2021|06/2021|0.46|--|1.56B|1.46B|2021-05-04|May 04, 2021|03/2021|0.59|--|1.44B|1.31B|2021-03-02|Mar 02, 2021|12/2020|0.91|--|1.11B|1.05B|2020-11-03|Nov 03, 2020|09/2020|0.63|--|970.2M|879.6M|2020-08-11|Aug 11, 2020|06/2020|0.63|--|972.1M|814.63M|2020-05-05|May 05, 2020|03/2020|0.24|0.34|699.1M|699.1M|2020-03-03|Mar 03, 2020|12/2019|0.11|0.06|511.8M|512.2M
2021-12-25 15:51:50|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE||EUR|Consumer Staples|Household Products|Germany|DE0006048432|52750|Henkel VZO Stock Price Today   HNKG_p Live Ticker - Investing.com|30.66B|30660000000|70.64|533,824|-21.93%|68.92-99.5|70.18-70.8|70.64|434032009|0.64|20.84|19.69B|19690000000|3.62|1.85|1.87%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.08|1.08|5.09B|5.08B|2021-08-12|Aug 12, 2021|06/2021|1.2|1.22|4.96B|5.01B|2021-05-06|May 06, 2021|03/2021|1.22|1.27|4.97B|4.86B|2021-03-03|Mar 03, 2021|12/2020|0.8736|0.8214|4.77B|4.75B|2020-12-04|Dec 04, 2020|09/2020|1.48|1.32|5B|4.92B|2020-08-18|Aug 18, 2020|03/2020|1.29|1.18|4.93B|4.93B|2020-08-05|Aug 05, 2020|06/2020|0.5529|0.9|4.56B|4.56B|2020-03-05|Mar 05, 2020|12/2019|1.23|1.26|4.95B|4.96B
2021-12-25 15:51:54|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH||EUR|Information Technology|Semiconductors &amp; Semiconductor Equipment|Germany|DE0006231004|50288|Infineon AG Stock Price Today   IFXGn Live Ticker - Investing.com|52.04B|52040000000|39.990|4,164,985|27.85%|29.79-43.845|39.51-40.09|39.99|1301375535|1.39|68.83|11.06B|11060000000|0.61|0.27|0.68%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.41|0.3126|3.01B|2.94B|2021-08-03|Aug 03, 2021|06/2021|0.27|0.2792|2.72B|2.78B|2021-05-04|May 04, 2021|03/2021|0.24|0.2538|2.7B|2.69B|2021-02-04|Feb 04, 2021|12/2020|0.28|0.2242|2.63B|2.57B|2020-11-09|Nov 09, 2020|09/2020|0.2|0.1807|2.49B|2.49B|2020-08-04|Aug 04, 2020|06/2020|0.13|0.05|2.17B|2.07B|2020-05-04|May 04, 2020|03/2020|0.13|0.17|1.99B|1.98B|2020-02-05|Feb 05, 2020|12/2019|0.17|0.15|1.92B|1.93B
2021-12-25 15:51:57|03075|1097708|/equities/linde-plc|STOXX600/DAX||EUR|Materials|Chemicals|Germany|IE00BZ12WP82|72159|Linde PLC Stock Price Today   LINI Live Ticker - Investing.com|153.12B|153120000000|300.700|729,053|42.78%|199.35-304.55|295.3-300.7|300.7|509195365|-|-|26.29B|26290000000|-|4.24|1.31%|Feb 17, 2022|2022-02-17||||||||||21|2021-10-28|Oct 28, 2021|09/2021|2.34|2.28|6.57B|6.42B|2021-08-04|Aug 04, 2021|06/2021|2.28|2.12|6.4B|6.16B|2021-05-06|May 06, 2021|03/2021|2.06|1.89|6.01B|5.87B|2021-02-05|Feb 05, 2021|12/2020|1.91|1.8|6.05B|5.89B|2020-11-05|Nov 05, 2020|09/2020|1.82|1.67|5.8B|5.68B|2020-07-30|Jul 30, 2020|06/2020|1.61|1.47|5.41B|5.6B|2020-05-07|May 07, 2020|03/2020|1.75|1.7|6.25B|6.33B|2020-02-13|Feb 13, 2020|12/2019|1.74|1.66|6.52B|6.34B
2021-12-25 15:52:01|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH||EUR|Healthcare|Pharmaceuticals|Germany|DE0006599905|59308|Merck Stock Price Today   MRCG Live Ticker - Investing.com|97.91B|97910000000|225.20|336,431|65.1%|126.6-228.5|224.4-228.3|225.2|434777879|0.54|32.86|19.07B|19070000000|6.28|1.40|0.97%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-10|Nov 10, 2021|09/2021|2.24|2.2|4.97B|4.96B|2021-08-05|Aug 05, 2021|06/2021|2.24|2.09|4.87B|4.75B|2021-05-12|May 12, 2021|03/2021|2.18|1.81|4.63B|4.56B|2021-03-03|Mar 03, 2021|12/2020|1.56|1.57|4.6B|4.51B|2020-11-12|Nov 12, 2020|09/2020|2.34|2.25|4.45B|4.41B|2020-07-29|Jul 29, 2020|06/2020|1.3|1.34|4.12B|4.11B|2020-05-12|May 12, 2020|03/2020|1.5|1.42|4.37B|4.17B|2020-03-05|Mar 05, 2020|12/2019|1.54|1.53|4.38B|4.37B
2021-12-25 15:52:05|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH||EUR|Industrials|Aerospace &amp; Defense|Germany|DE000A0D9PT0|10210|MTU Aero Stock Price Today   MTXGn Live Ticker - Investing.com|9.65B|9650000000|181.00|252,751|-16.55%|161.55-224.9|177.8-182.2|181|53318661|1.33|86.27|4.84B|4840000000|2.17|1.25|0.74%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.58|1.48|1B|1.05B|2021-07-31|Jul 31, 2021|06/2021|1.44|1.44|1.02B|1.02B|2021-04-30|Apr 30, 2021|03/2021|1.08|1.07|989M|976.81M|2021-02-18|Feb 18, 2021|12/2020|0.625|1.27|1.02B|1.07B|2020-10-28|Oct 28, 2020|09/2020|1.01|1.2|907.8M|882.38M|2020-08-02|Aug 02, 2020|06/2020|0.63|0.54|776M|751.46M|2020-04-30|Apr 30, 2020|03/2020|2.1|2.41|1.27B|1.24B|2020-02-20|Feb 20, 2020|12/2019|2.8|2.79|1.23B|1.31B
2021-12-25 15:52:08|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||EUR|Financial|Insurance|Germany|DE0008430026|39341|Muench. Rueckvers. Stock Price Today   MUVGn Live Ticker - Investing.com|35.9B|35900000000|256.25|309,657|5.98%|215.25-269.3|254.3-256.7|256.25|140098931|0.97|17.30|69.04B|69040000000|15.05|9.80|3.99%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-09|Nov 09, 2021|09/2021|2.61|2.61|15.48B|15.23B|2021-08-10|Aug 10, 2021|06/2021|7.89|5.7|14.64B|10.73B|2021-05-06|May 06, 2021|03/2021|4.24|3.49|14.55B|14.86B|2021-02-26|Feb 26, 2021|12/2020|1.48|1.43|13.63B|12.98B|2020-11-27|Nov 27, 2020|09/2020|1.44|1.17|14.15B|14.32B|2020-08-07|Aug 07, 2020|06/2020|4.14|3.43|12.83B|12.28B|2020-05-08|May 08, 2020|03/2020|1.57|1.37|9.24B|13.5B|2020-04-20|Apr 20, 2020|12/2019|1.52|1.52|12.54B|12.54B
2021-12-25 15:52:11|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||EUR|Consumer Discretionary|Automobiles|Germany|DE000PAH0038|888|Porsche Stock Price Today   PSHG_p Live Ticker - Investing.com|25.88B|25880000000|84.520|608,879|47.2%|54.06-102|83.24-84.82|84.52|306250000|1.47|4.94|9.96B|9960000000|17.68|2.21|2.63%|Mar 22, 2022|2022-03-22||||||||||32|2021-11-09|Nov 09, 2021|09/2021|2.78|--|26.5M|--|2021-08-10|Aug 10, 2021|06/2021|8.05|4.28|2.57B|53.50M|2021-05-19|May 19, 2021|03/2021|3.25|--|24M|--|2021-03-22|Mar 22, 2021|12/2020|9.63|5.15|3.00B|66.00M|2020-11-11|Nov 11, 2020|09/2020|2.5|--|25.00M|--|2020-08-06|Aug 06, 2020|06/2020|-1.07|6.11|50.00M|51.50M|2020-05-13|May 13, 2020|03/2020|0.32|--|26M|--|2020-03-23|Mar 23, 2020|12/2019|6.62|6.91|64.00M|51.50M
2021-12-25 15:52:15|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH||EUR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|Germany|DE0006969603|14300|Puma SE Stock Price Today   PUMG Live Ticker - Investing.com|15.8B|15800000000|105.60|299,253|16.69%|78.72-115.4|104.3-105.8|105.6|149583859|0.6|51.75|6.56B|6560000000|1.98|0.16|0.15%|Feb 23, 2022|2022-02-23||||||||||25|2021-10-27|Oct 27, 2021|09/2021|0.96|0.8516|1.9B|1.79B|2021-07-29|Jul 29, 2021|06/2021|0.33|0.3551|1.59B|1.5B|2021-04-28|Apr 28, 2021|03/2021|0.73|0.5882|1.55B|1.47B|2021-02-24|Feb 24, 2021|12/2020|0.16|0.1766|1.52B|1.51B|2020-10-28|Oct 28, 2020|09/2020|0.76|0.7166|1.58B|1.55B|2020-07-29|Jul 29, 2020|06/2020|-0.64|-0.64|831.1M|818.55M|2020-05-12|May 12, 2020|03/2020|0.24|0.25|1.3B|1.29B|2020-02-19|Feb 19, 2020|12/2019|0.12|0.09|1.48B|1.43B
2021-12-25 15:52:18|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH||EUR|Healthcare|Life Sciences Tools &amp; Services|Germany|NL0012169213|6000|Qiagen Stock Price Today   QIA Live Ticker - Investing.com|11.08B|11080000000|48.790|700,031|14.53%|37.38-51.56|48.74-49.2|48.79|227025140|0.06|26.90|1.98B|1980000000|1.78|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.5024|0.4588|463.38M|425.52M|2021-07-29|Jul 29, 2021|06/2021|0.565|0.5516|478.41M|475.6M|2021-05-03|May 03, 2021|03/2021|0.5485|0.5252|471.41M|464.11M|2021-02-09|Feb 09, 2021|12/2020|0.5606|0.535|470.88M|455.02M|2020-10-27|Oct 27, 2020|09/2020|0.4902|0.4774|408.86M|392.83M|2020-08-04|Aug 04, 2020|06/2020|0.4629|0.44|373.07M|388.54M|2020-05-06|May 06, 2020|03/2020|0.3155|0.24|345.26M|313.59M|2020-02-04|Feb 04, 2020|12/2019|0.4363|0.4|375.84M|367.8M
2021-12-25 15:52:25|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE||EUR|Utilities|Multi-Utilities|Germany|DE0007037129|18902|RWE AG ST Stock Price Today   RWEG Live Ticker - Investing.com|23.7B|23700000000|35.060|2,442,880|3.73%|28.39-38.65|34.87-35.35|35.06|675927789|0.65|17.29|17.55B|17550000000|1.89|0.85|2.47%|Mar 15, 2022|2022-03-15||||||||||34|2021-11-11|Nov 11, 2021|09/2021|2.03|0.1157|4.86B|4.64B|2021-11-10|Nov 10, 2021|09/2022|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.8|0.3538|3.79B|3.34B|2021-05-12|May 12, 2021|03/2021|0.5|0.52|4.78B|2.52B|2021-04-15|Apr 15, 2021|12/2020|0.7|0.44|4.30B|34.2B|2020-11-12|Nov 12, 2020|09/2020|0.64|-0.01|2.92B|2.67B|2020-08-09|Aug 09, 2020|06/2020|0.46|0.13|2.72B|1.57B|2020-05-13|May 13, 2020|03/2020|0.98|0.98|21.72B|13.13B
2021-12-25 15:52:29|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||EUR|Information Technology|Software|Germany|DE0007164600|105015|SAP AG Stock Price Today   SAPG Live Ticker - Investing.com|145.7B|145700000000|123.520|1,975,603|19.04%|100.46-129.74|122.06-123.54|123.52|1179579340|0.91|26.68|27.4B|27400000000|4.55|1.85|1.61%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-21|Oct 21, 2021|09/2021|1.74|1.46|6.85B|6.78B|2021-07-21|Jul 21, 2021|06/2021|1.75|1.21|6.67B|6.69B|2021-04-22|Apr 22, 2021|03/2021|1.4|1.04|6.35B|6.33B|2021-01-29|Jan 29, 2021|12/2020|1.69|1.6|7.54B|7.48B|2020-10-26|Oct 26, 2020|09/2020|1.32|1.3|6.54B|6.86B|2020-07-27|Jul 27, 2020|06/2020|1.17|1.12|6.74B|6.72B|2020-04-21|Apr 21, 2020|03/2020|0.85|0.93|6.52B|6.51B|2020-01-28|Jan 28, 2020|12/2019|1.82|1.73|8.05B|8.09B
2021-12-25 15:52:48|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH||EUR|Healthcare|Health Care Equipment &amp; Supplies|Germany|DE0007165631|12952|Sartorius AG VZO Stock Price Today   SATG_p Live Ticker - Investing.com|36.42B|36420000000|578.800|64,367|69.14%|332-631.6|576.2-584.6|583.4|68415862|0.13|89.14|3.18B|3180000000|5.45|0.70|0.14%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-20|Oct 20, 2021|09/2021|2.16|2.04|897.7M|897.66M|2021-07-21|Jul 21, 2021|06/2021|2.02|2|838.1M|838.13M|2021-04-21|Apr 21, 2021|03/2021|1.77|1.57|791.1M|722.63M|2021-01-27|Jan 27, 2021|12/2020|1.29|1.29|655.7M|655.76M|2020-10-20|Oct 20, 2020|09/2020|1.27|1.27|623.2M|623.2M|2020-07-21|Jul 21, 2020|06/2020|0.9972|0.99|546.9M|546.9M|2020-04-21|Apr 21, 2020|03/2020|0.83|0.81|509.9M|485.26M|2020-01-28|Jan 28, 2020|12/2019|0.82|0.86|471.2M|470.61M
2021-12-25 15:52:51|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE||EUR|Industrials|Industrial Conglomerates|Germany|DE0007236101|303000|Siemens AG Stock Price Today   SIEGn Live Ticker - Investing.com|53.5B|53500000000|150.22|1,348,762|28.39%|116.3-156.98|148.16-150.22|150.22|356120255|1.09|24.32|62.27B|62270000000|6.04|4.00|2.66%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|1.43|1.47|17.44B|16.77B|2021-08-05|Aug 05, 2021|06/2021|1.54|1.28|16.09B|14.96B|2021-05-07|May 07, 2021|03/2021|2.79|1.85|14.67B|14.16B|2021-02-03|Feb 03, 2021|12/2020|1.67|1.17|14.07B|13.31B|2020-11-12|Nov 12, 2020|09/2020|2.17|1.94|15.31B|14.83B|2020-08-06|Aug 06, 2020|06/2020|1.01|0.47|13.49B|12.59B|2020-05-08|May 08, 2020|03/2020|1.05|0.99|14.23B|20.63B|2020-02-05|Feb 05, 2020|12/2019|1.18|1.34|20.32B|20.66B
2021-12-25 15:52:54|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Electrical Equipment|Germany|DE000ENER6Y0|92000|Siemens Energy AG Stock Price Today   ENR1n Live Ticker - Investing.com|16.28B|16280000000|22.82|2,258,843|-19.11%|21.26-34.48|22.44-22.89|22.82|714686255|-|-|28.48B|28480000000|-0.62|0.10|0.44%|Feb 09, 2022|2022-02-09||||||||||10|2021-11-10|Nov 10, 2021|09/2021|-0.29|-0.15|8.2B|8.2B|2021-08-04|Aug 04, 2021|06/2021|0.0503|0.1878|7.26B|7.26B|2021-05-05|May 05, 2021|03/2020|-0.14|--|6.78B|--|2021-05-05|May 05, 2021|03/2021|0.0986|0.2103|6.48B|6.48B|2021-03-03|Mar 03, 2021|12/2020|0.21|0.2177|6.54B|6.54B|2021-02-02|Feb 02, 2021|12/2019|-0.2|--|6.37B|--|2020-12-02|Dec 02, 2020|09/2020|-0.315|-0.38|7.63B|7.63B|2020-09-07|Sep 07, 2020|06/2019|0.15|--|20.50B|--
2021-12-25 15:52:57|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH||EUR|Healthcare|Health Care Equipment &amp; Supplies|Germany|DE000SHL1006|66000|Siemens Healthineers AG Stock Price Today   SHLG Live Ticker - Investing.com|73.65B|73650000000|65.66|773,745|57.65%|41.78-67.66|64.62-65.92|64.94|1121737965|0.37|41.84|18B|18000000000|1.57|0.85|1.29%|Feb 03, 2022|2022-02-03||||||||||20|2021-11-04|Nov 04, 2021|09/2021|0.53|0.585|5.16B|4.89B|2021-07-29|Jul 29, 2021|06/2021|0.56|0.4864|5B|4.49B|2021-05-03|May 03, 2021|03/2021|0.44|0.4608|3.97B|3.89B|2021-01-31|Jan 31, 2021|12/2020|0.49|0.4132|3.87B|3.71B|2020-11-01|Nov 01, 2020|09/2020|0.42|0.4403|3.88B|3.9B|2020-08-01|Aug 01, 2020|06/2020|0.27|0.27|3.31B|3.36B|2020-05-26|May 26, 2020|03/2020|0.41|0.42|3.69B|3.66B|2020-02-03|Feb 03, 2020|12/2019|0.3|0.39|3.59B|3.58B
2021-12-25 15:53:00|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH||EUR|Materials|Chemicals|Germany|DE000SYM9999|10812|Symrise AG Stock Price Today   SY1G Live Ticker - Investing.com|18.79B|18790000000|127.500|288,323|18.55%|95.88-132.65|126.65-128.05|127.5|147380810|0.54|48.30|3.61B|3610000000|2.43|0.97|0.78%|Mar 01, 2022|2022-03-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.71|0.64|975M|967.9M|2021-08-05|Aug 05, 2021|06/2021|1.42|0.7|958.15M|958.1M|2021-04-28|Apr 28, 2021|03/2021|0.61|0.68|950M|927.64M|2021-03-09|Mar 09, 2021|12/2020|1.23|0.825|818M|818M|2020-11-02|Nov 02, 2020|09/2020|0.62|0.63|882M|897.93M|2020-07-20|Jul 20, 2020|06/2020|0.64|0.71|904.05M|904.33M|2020-04-28|Apr 28, 2020|03/2020|0.57|0.7|917.1M|935.48M|2020-03-10|Mar 10, 2020|12/2019|1.08|0.73|856.85M|846M
2021-12-25 15:53:03|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE||EUR|Consumer Discretionary|Automobiles|Germany|DE0007664039|645318|Volkswagen AG VZO Stock Price Today   VOWG_p Live Ticker - Investing.com|88.68B|88680000000|176.90|1,197,210|16.03%|141.76-252.2|176.18-178.14|176.9|501295263|1.42|5.79|254B|254000000000|35.19|4.86|2.89%|Mar 15, 2022|2022-03-15||||||||||33|2021-10-28|Oct 28, 2021|09/2021|5.51|4.51|56.93B|55.55B|2021-07-29|Jul 29, 2021|06/2021|9.7|7.42|67.29B|61.13B|2021-05-05|May 05, 2021|03/2021|6.45|7.02|62.38B|61.14B|2021-03-16|Mar 16, 2021|12/2020|13.89|13.88|67.4B|67.4B|2020-10-27|Oct 27, 2020|09/2020|5.17|3.98|59.36B|58.68B|2020-07-28|Jul 28, 2020|06/2020|-3.23|-3.69|41.08B|41.19B|2020-04-29|Apr 29, 2020|03/2020|0.78|0.64|55.05B|54.01B|2020-03-17|Mar 17, 2020|12/2019|5.38|5.71|66.02B|60.85B
2021-12-25 15:53:07|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE||EUR|Real Estate|Real Estate Management &amp; Development|Germany|DE000A1ML7J1|16051|Vonovia SE Stock Price Today   VNAn Live Ticker - Investing.com|37.4B|37400000000|48.16|4,281|-11.82%|45.89-56.98|47.7-48.24|47.83|776597389|0.4|5.60|10.41B|10410000000|8.54|1.58|3.15%|Mar 10, 2022|2022-03-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.6025|0.6025|592.2M|596.77M|2021-08-06|Aug 06, 2021|06/2021|0.6463|0.6813|589.5M|589.5M|2021-05-04|May 04, 2021|03/2021|0.5867|0.5849|581.95M|581.95M|2021-03-02|Mar 02, 2021|12/2020|0.5227|0.5227|579M|570.94M|2020-11-04|Nov 04, 2020|09/2020|0.5794|0.5808|574M|573.57M|2020-09-24|Sep 24, 2020|06/2020|2.51|0.61|570.2M|570.2M|2020-05-04|May 04, 2020|03/2020|0.36|0.6|564M|556.78M|2020-03-05|Mar 05, 2020|12/2019|0.55|0.55|547.95M|544.29M
2021-12-25 15:53:10|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Germany|DE000ZAL1111|16619|Zalando SE Stock Price Today   ZALG Live Ticker - Investing.com|17.7B|17700000000|70.52|809,763|-20.94%|67.28-105.9|69.52-70.7|70.52|251017195|1.09|63.69|9.83B|9830000000|1.31|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||28|2021-11-03|Nov 03, 2021|09/2021|-0.03|-0.0306|2.28B|2.29B|2021-08-05|Aug 05, 2021|06/2021|0.45|0.4272|2.73B|2.73B|2021-05-06|May 06, 2021|03/2021|0.14|0.0839|2.24B|2.15B|2021-03-16|Mar 16, 2021|12/2020|0.9|0.4485|2.57B|2.54B|2020-11-04|Nov 04, 2020|09/2020|0.23|0.1853|1.85B|1.86B|2020-08-05|Aug 05, 2020|06/2020|0.47|0.42|2.03B|2.01B|2020-05-04|May 04, 2020|03/2020|-0.35|-0.23|1.52B|1.51B|2020-02-27|Feb 27, 2020|12/2019|0.33|0.33|1.99B|1.98B
2021-12-25 15:53:13|03092|19756|/equities/3u-holding-ag|DAXCLASSIC||EUR|Industrials|Industrial Conglomerates|Germany|DE0005167902|227|3U Holding AG Stock Price Today   UUUG Live Ticker - Investing.com|140.55M|140550000|3.980|17,274|79.28%|2.12-4.78|3.98-4.02|3.99|35314016|0.63|43.26|80M|80000000|0.09|0.05|1.26%|Mar 24, 2022|2022-03-24||||||||||22|2021-11-10|Nov 10, 2021|09/2021|-0.02|--|13.15M|--|2021-08-11|Aug 11, 2021|06/2021|-0.01|--|13.2M|--|2021-05-12|May 12, 2021|03/2021|0.05|--|14.1M|--|2021-03-10|Mar 10, 2021|12/2020|0.07|--|16.6M|--|2020-11-11|Nov 11, 2020|09/2020|-0|--|14.1M|14.1M|2020-08-12|Aug 12, 2020|06/2020|0.02|--|14.4M|14.6M|2020-05-13|May 13, 2020|03/2020|0.02|--|16M|--|2020-03-25|Mar 25, 2020|12/2019|0.16|--|19.81M|--
2021-12-25 15:53:18|03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Thrifts &amp; Mortgage Finance|Germany|DE0005408116|3115|Aareal Bank AG Stock Price Today   ARLG Live Ticker - Investing.com|1.72B|1720000000|28.660|330,529|44.24%|17.86-29.9|28.56-28.76|28.66|59857221|1.53|-|429M|429000000|-0.58|1.50|1.40%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.38|--|214M|213M|2021-08-12|Aug 12, 2021|06/2021|0.27|0.36|197M|197M|2021-05-11|May 11, 2021|03/2021|0.26|0.52|189M|198.5M|2021-02-24|Feb 24, 2021|12/2020|-1.55|-1.48|196M|192M|2020-11-12|Nov 12, 2020|09/2020|-0.055|0.02|186M|191M|2020-08-13|Aug 13, 2020|06/2020|0.08|0.35|164M|170.67M|2020-05-12|May 12, 2020|03/2020|0.04|0.04|198M|190.5M|2020-02-26|Feb 26, 2020|12/2019|0.64|0.55|215M|215M
2021-12-25 15:53:20|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Germany|DE000A3CNK42|1014|ABOUT YOU Holding AG Stock Price Today   YOUG Live Ticker - Investing.com|4.6B|4600000000|20.70|144,437|-|17.3-26.98|20.04-20.7|20.4|186153487|-|-|1.98B|1980000000|-0.51|N/A|N/A|May 24, 2022|2022-05-24||||||||||5|2021-12-07|Dec 07, 2021|08/2021|-0.1053|-0.0681|395.6M|396.71M|2021-11-09|Nov 09, 2021|08/2020|-0.11|--|258.0M|--|2021-07-28|Jul 28, 2021|05/2021|-0.0638|-0.1151|422.1M|413.21M|2021-07-22|Jul 22, 2021|05/2020|-0.08|--|255.1M|--|2021-06-10|Jun 10, 2021|02/2021|-0.35|--|1.17B|--|||
2021-12-25 15:53:24|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC||EUR|Real Estate|Real Estate Management &amp; Development|Germany|DE000A0KFKB3|101|Accentro Real Estate AG Xetra Stock Price Today   A4Y Live Ticker - Investing.com|218.96M|218960000|6.650|4,609|-22.67%|6-9.2|6.55-6.75|6.9|32437934|0.27|5.72|185.26M|185260000|1.16|N/A|N/A|Apr 29, 2022|2022-04-29||||||||||20|2021-11-09|Nov 09, 2021|09/2021|0.15|--|52.3M|52.4M|2021-08-10|Aug 10, 2021|06/2021|0.2|--|36.7M|41.05M|2021-05-11|May 11, 2021|03/2021|-0.09|--|27.59M|--|2021-03-30|Mar 30, 2021|12/2020|0.88|--|59.9M|76.20M|2020-11-12|Nov 12, 2020|09/2020|-0.01|-0.01|27.9M|27.9M|2020-08-13|Aug 13, 2020|06/2020|-0.115|-0.11|22.5M|--|2020-05-29|May 29, 2020|03/2020|-0.24|--|14.9M|14.9M|2020-03-26|Mar 26, 2020|12/2019|0.41|--|69.89M|--
2021-12-25 15:53:29|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC||EUR|Communication Services|Media|Germany|NL0000238145|246|AD Pepper Media Stock Price Today   APME Live Ticker - Investing.com|120.3M|120300000|5.860|17,138|17.67%|4.58-6.96|5.62-5.86|5.7|20529364|0.56|50.06|114.95M|114950000|0.12|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||24|2021-11-18|Nov 18, 2021|09/2021|0.03|--|7M|7M|2021-08-24|Aug 24, 2021|06/2021|0.01|--|6.52M|6.52M|2021-05-21|May 21, 2021|03/2021|0.03|--|6.88M|--|2021-03-25|Mar 25, 2021|12/2020|0.04|--|33.19M|--|2020-11-19|Nov 19, 2020|09/2020|0.04|--|6.01M|6.01M|2020-08-20|Aug 20, 2020|06/2020|0.06|--|6.12M|6.12M|2020-05-26|May 26, 2020|03/2020|0.03|--|5.84M|5.84M|2020-03-26|Mar 26, 2020|12/2019|0.04|--|5.97M|--
2021-12-25 15:53:33|03097|49818|/equities/adler-real|DAXCLASSIC||EUR|Real Estate|Real Estate Management &amp; Development|Germany|DE0005008007|0|Adler Real Estate AG Stock Price Today   ADLG Live Ticker - Investing.com|711.21M|711210000|6.50|17,399|-49.46%|6.22-13.02|6.3-6.5|6.24|109416860|0.94|5.19|813.25M|813250000|1.25|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||22|2021-11-12|Nov 12, 2021|09/2021|-0.51|--|90.89M|--|2021-08-31|Aug 31, 2021|06/2021|0.69|--|177.6M|--|2021-05-28|May 28, 2021|03/2021|0.52|--|112.1M|--|2021-03-31|Mar 31, 2021|12/2020|0.55|--|432.7M|--|2020-11-29|Nov 29, 2020|09/2020|0.48|--|88.54M|52.00M|2020-08-31|Aug 31, 2020|06/2020|-5.92|--|154.9M|--|2020-05-15|May 15, 2020|03/2020|0.42|--|482.2M|--|2020-05-05|May 05, 2020|12/2019|0.42|--|214.6M|--
2021-12-25 15:53:36|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management &amp; Development|Germany|LU1250154413|1390|Adler Group SA Stock Price Today   ADJ Live Ticker - Investing.com|1.11B|1110000000|10.82|932,909|-61.02%|8.59-29.72|10.6-11.22|10.89|102817344|0.83|2.92|780.32M|780320000|3.71|0.46|4.25%|Mar 22, 2022|2022-03-22||||||||||23|2021-11-30|Nov 30, 2021|09/2021|0.08|0.2237|85.31M|113.04M|2021-09-16|Sep 16, 2021|06/2021|1.77|2.18|133.24M|105.58M|2021-05-28|May 28, 2021|03/2021|1.67|0.1901|126.7M|110.65M|2021-03-31|Mar 31, 2021|12/2020|1.14|1.76|121.31M|71.54M|2020-11-29|Nov 29, 2020|09/2020|0.07|0.0444|88.43M|76.89M|2020-08-31|Aug 31, 2020|06/2020|1.04|5.46|77.93M|92.1M|2020-05-17|May 17, 2020|03/2020|-0.035|-1.48|27.9M|22.47M|2020-03-29|Mar 29, 2020|12/2019|5.51|1.09|32.41M|28.96M
2021-12-25 15:53:39|03099|1081899|/equities/akasol|DAXCLASSIC||EUR|Industrials|Electrical Equipment|Germany|DE000A2JNWZ9|337|Akasol AG Stock Price Today   ASLG Live Ticker - Investing.com|737.12M|737120000|121.600|1,094|26.01%|90.65-137.94|121-121.6|121.6|6061856|1.39|-|95.87M|95870000|-|N/A|N/A|May 19, 2022|2022-05-19||||||||||18|2021-11-08|Nov 08, 2021|09/2021|-1.01|--|22.1M|--|2021-08-16|Aug 16, 2021|06/2021|-1.82|--|21.68M|--|2021-05-31|May 31, 2021|03/2021|-0.24|--|24.09M|--|2021-04-30|Apr 30, 2021|12/2020|-2.06|--|68.33M|25.00M|2020-11-16|Nov 16, 2020|09/2020|-0.17|0.01|22.3M|22.63M|2020-08-24|Aug 24, 2020|06/2020|-0.77|--|10.2M|11M|2020-05-25|May 25, 2020|03/2020|-0.41|--|8M|17.6M|2020-04-30|Apr 30, 2020|12/2019|-0.76|--|16.3M|23M
2021-12-25 15:53:43|03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC||EUR|Industrials|Road &amp; Rail|Germany|DE000A0DPRE6|693|Allane SE Stock Price Today   LNSX Live Ticker - Investing.com|317.42M|317420000|15.400|1,474|-0.52%|15.04-17.9|15.4-15.68|15.4|20611593|0.16|150.77|943.27M|943270000|0.1|0.02|0.13%|Mar 15, 2022|2022-03-15||||||||||21|2021-11-17|Nov 17, 2021|09/2021|0.07|--|198.6M|--|2021-08-25|Aug 25, 2021|06/2021|0.06|--|180.6M|--|2021-05-19|May 19, 2021|03/2021|29999.99|--|186.7M|--|2021-04-28|Apr 28, 2021|12/2020|0.02|--|377.5M|--|2020-11-11|Nov 11, 2020|09/2020|0.08|--|195.0M|--|2020-08-12|Aug 12, 2020|06/2020|-0.1|--|171M|--|2020-05-12|May 12, 2020|03/2020|0.18|--|199.3M|--|2020-04-29|Apr 29, 2020|12/2019|0.28|--|396.4M|192M
2021-12-25 15:53:46|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Germany|DE000A0LD2U1|167|Alstria Stock Price Today   AOXG Live Ticker - Investing.com|3.47B|3470000000|19.500|639,976|34.02%|13.35-20|19.5-19.53|19.51|177793000|0.63|13.69|219.53M|219530000|1.42|0.53|2.72%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.15|0.16|45.93M|48.42M|2021-08-09|Aug 09, 2021|06/2021|0.15|0.16|45.62M|45.3M|2021-05-03|May 03, 2021|03/2021|0.15|0.17|44.68M|44.7M|2021-02-25|Feb 25, 2021|12/2020|0.96|0.14|45.6M|44.54M|2020-11-06|Nov 06, 2020|09/2020|0.17|0.17|44.22M|44.2M|2020-08-11|Aug 11, 2020|06/2020|0.16|0.14|42.9M|42.9M|2020-05-05|May 05, 2020|03/2020|0.16|0.17|44.33M|49.02M|2020-02-27|Feb 27, 2020|12/2019|1.7|0.14|47.02M|49.16M
2021-12-25 15:53:50|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC||EUR|Materials|Chemicals|Germany|DE000A2YNT30|1554|AlzChem Group AG Xetra Stock Price Today   ACT1k Live Ticker - Investing.com|235.79M|235790000|23.1000|4,493|8.45%|21-26.2|23-23.2|23|10163338|1.21|9.13|397.32M|397320000|2.53|0.77|3.33%|Feb 24, 2022|2022-02-24||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.48|0.5|95.91M|95.9M|2021-08-05|Aug 05, 2021|06/2021|0.9|--|111M|90.70M|2021-05-06|May 06, 2021|03/2021|0.8|0.7|104.3M|102.5M|2021-03-19|Mar 19, 2021|12/2020|0.5|0.65|100.6M|100.4M|2020-11-11|Nov 11, 2020|09/2020|0.385|0.36|81.39M|92.26M|2020-08-11|Aug 11, 2020|06/2020|0.7|0.69|102.5M|99.72M|2020-05-12|May 12, 2020|03/2020|0.415|0.7|94.74M|96.15M|2020-03-24|Mar 24, 2020|12/2019|0.105|0.26|88.4M|89.68M
2021-12-25 15:53:54|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Professional Services|Germany|DE0005093108|1307|Amadeus Fire AG Stock Price Today   AMDG Live Ticker - Investing.com|994.94M|994940000|174.000|7,630.58|46.71%|108.2-206.5|170.6-175|171.6|5718060|1.54|29.63|352.58M|352580000|5.87|1.55|0.89%|Mar 22, 2022|2022-03-22||||||||||32|2021-10-21|Oct 21, 2021|09/2021|2.05|--|96.4M|--|2021-07-22|Jul 22, 2021|06/2021|1.30|--|90.7M|--|2021-04-22|Apr 22, 2021|03/2021|1.38|--|87.6M|87.60M|2021-03-23|Mar 23, 2021|12/2020|0.82|--|77.83M|--|2020-10-22|Oct 22, 2020|09/2020|0.82|--|64.9M|65.6M|2020-07-23|Jul 23, 2020|06/2020|0.37|--|61M|59.60M|2020-04-27|Apr 27, 2020|03/2020|0.96|--|76.4M|76.40M|2020-02-04|Feb 04, 2020|12/2019|1.77|--|59.62M|59.60M
2021-12-25 15:53:58|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE||EUR|Real Estate|Real Estate Management &amp; Development|Germany|LU1673108939|711|Aroundtown SA Xetra Stock Price Today   AT1 Live Ticker - Investing.com|7.99B|7990000000|5.256|2,986,561|-14.12%|5.14-7.158|5.24-5.3|5.246|1513708752|1.14|12.19|1.23B|1230000000|0.43|0.22|4.19%|Mar 31, 2022|2022-03-31||||||||||21|2021-11-24|Nov 24, 2021|09/2021|0.06|0.08|394.4M|354.7M|2021-09-16|Sep 16, 2021|06/2021|0.16|0.08|266.5M|266.5M|2021-05-27|May 27, 2021|03/2021|0.08|0.06|274.9M|260.93M|2021-03-25|Mar 25, 2021|12/2020|0.04|0.09|289.9M|266.59M|2020-11-25|Nov 25, 2020|09/2020|-0.05|0.13|302.1M|279.05M|2020-08-26|Aug 26, 2020|06/2020|0.22|0.1|288.3M|310.6M|2020-05-27|May 27, 2020|03/2020|-0.10|0.12|277.7M|263.8M|2020-03-26|Mar 26, 2020|12/2019|0.18|0.11|244.1M|238.44M
2021-12-25 15:54:01|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Germany|DE000A1K0375|120|Artnet AG NA O.N. Xetra Stock Price Today   AYDGn Live Ticker - Investing.com|56M|56000000|10.500|4,239|45.83%|5.75-12.7|10.2-11|10.1|5627986|1.58|-|9.96M|9960000|-|N/A|N/A|Mar 25, 2022|2022-03-25||||||||||19|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|0.07|--|5.57M|--|2021-05-07|May 07, 2021|03/2021|-0.12|--|4.34M|--|2021-03-19|Mar 19, 2021|12/2020|-0.12|--|4.34M|--|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-08-14|Aug 14, 2020|06/2020|0.2|--|9.46M|--|2020-05-08|May 08, 2020|03/2020|-0.05|--|4.66M|--|2020-03-20|Mar 20, 2020|12/2019|-0.1|--|9.88M|--
2021-12-25 15:54:06|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC||EUR|Capital Goods|Misc. Capital Goods|Germany|DE000A2DAM03|850|Aumann AG Xetra Stock Price Today   AAGG Live Ticker - Investing.com|217.47M|217470000|14.4000|17,949|21.01%|11.14-19.06|13.82-14.4|13.72|15250000|2.28|-|163.25M|163250000|-1.09|N/A|N/A|Apr 14, 2022|2022-04-14||||||||||19|2021-11-12|Nov 12, 2021|09/2021|-0.11|--|41.4M|41.4M|2021-08-20|Aug 20, 2021|06/2021|-0.09|--|36.35M|--|2021-05-17|May 17, 2021|03/2021|-0.08|--|36.4M|--|2021-04-16|Apr 16, 2021|12/2020|-0.81|--|49.1M|52M|2020-11-13|Nov 13, 2020|09/2020|-0.06|--|39M|44M|2020-08-14|Aug 14, 2020|06/2020|-0.34|--|36.6M|36.6M|2020-05-27|May 27, 2020|03/2020|0.01|--|48.1M|48.1M|2020-04-09|Apr 09, 2020|12/2019|0.09|--|58.8M|58.87M
2021-12-25 15:54:11|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Materials|Metals &amp; Mining|Germany|DE0006766504|7135|Aurubis AG Stock Price Today   NAFG Live Ticker - Investing.com|3.86B|3860000000|88.420|121,298|41.47%|61.3-88.5|86.96-88.5|88.42|43641030|1.1|6.21|16.3B|16300000000|14.03|1.60|1.81%|Feb 07, 2022|2022-02-07||||||||||27|2021-12-03|Dec 03, 2021|09/2021|1.4|1.22|4.12B|3.96B|2021-08-06|Aug 06, 2021|06/2021|3.79|2.64|4.66B|4.47B|2021-05-19|May 19, 2021|03/2021|3.33|1.8|4.06B|4.06B|2021-02-16|Feb 16, 2021|12/2020|3.96|1.32|3.46B|3.56B|2020-12-09|Dec 09, 2020|09/2020|1.43|1.49|3.53B|3.41B|2020-08-11|Aug 11, 2020|06/2020|3.47|0.65|2.66B|3.19B|2020-05-14|May 14, 2020|03/2020|-0.84|1.11|3.04B|2.97B|2020-02-13|Feb 13, 2020|12/2019|0.54|0.61|2.71B|2.83B
2021-12-25 15:54:15|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC||EUR|Consumer Discretionary|Specialty Retail|Germany|DE000A2LQ884|4325|Auto1 Group SE Xetra Stock Price Today   AG1G Live Ticker - Investing.com|4.26B|4260000000|20.37|285,343|-|18.62-56.76|20.1-20.87|20.41|208897882|-|-|4B|4000000000|-1.81|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||6|2021-11-16|Nov 16, 2021|09/2021|-0.1964|-0.2296|1.26B|1.16B|2021-08-05|Aug 05, 2021|06/2021|-0.4447|-0.1702|1.07B|941M|2021-05-19|May 19, 2021|03/2021|-0.3154|-0.121|900M|900M|2021-03-24|Mar 24, 2021|12/2020|-0.3292|-0.22|779M|779.07M|2021-01-25|Jan 25, 2021|06/2020|-0.19|--|403.8M|--|2021-01-25|Jan 25, 2021|09/2019|-0.15|--|925.2M|--||
2021-12-25 15:54:18|03109|993977|/equities/aves-one-ag|DAXCLASSIC||EUR|Industrials|Trading Companies &amp; Distributors|Germany|DE000A168114|41|Aves One AG Stock Price Today   AVES Live Ticker - Investing.com|192.62M|192620000|14.8000|6,431|85%|8.1-15.1|14.8-14.85|14.75|13015053|0.66|-|110.56M|110560000|-3.66|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.82|--|50.28M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|24.64M|--|2021-03-03|Mar 03, 2021|12/2020|-4.48|--|60.28M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|0.11|--|63.57M|--|2020-06-03|Jun 03, 2020|03/2020|0.3|--|30.67M|--|2020-02-26|Feb 26, 2020|12/2019|0.53|--|61.22M|--
2021-12-25 15:54:22|03110|49821|/equities/bastei-lueb|DAXCLASSIC||EUR|Communication Services|Media|Germany|DE000A1X3YY0|247|Bastei Lueb Stock Price Today   BST1 Live Ticker - Investing.com|96.1M|96100000|7.28|6,882|100%|3.52-7.64|7.08-7.28|7.16|13200100|1.05|10.42|92.9M|92900000|0.7|0.29|3.93%|Feb 10, 2022|2022-02-10||||||||||22|2021-11-11|Nov 11, 2021|09/2021|0.19|0.08|22.2M|18.5M|2021-08-12|Aug 12, 2021|06/2021|0.1|--|19.2M|--|2021-07-13|Jul 13, 2021|03/2021|0.23|0.10|21.89M|21.70M|2021-02-11|Feb 11, 2021|12/2020|0.21|--|29.67M|--|2020-11-12|Nov 12, 2020|09/2020|0.07|--|22.63M|--|2020-08-13|Aug 13, 2020|06/2020|0.07|--|18.49M|--|2020-07-14|Jul 14, 2020|03/2020|0.14|--|81.49M|--|2020-02-13|Feb 13, 2020|12/2019|-0.55|--|27.48M|--
2021-12-25 15:54:26|03111|6326|/equities/bauer-ag|DAXCLASSIC||EUR|Industrials|Construction &amp; Engineering|Germany|DE0005168108|11891|Bauer AG Stock Price Today   B5AG Live Ticker - Investing.com|258.05M|258050000|9.890|10,600|1.44%|9.44-13.88|9.82-9.95|9.98|26091781|1.14|-|1.4B|1400000000|-0.1|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||28|2021-11-11|Nov 11, 2021|09/2021|-0.05|--|382.6M|382.6M|2021-08-12|Aug 12, 2021|06/2021|-0.03|--|382.5M|--|2021-05-12|May 12, 2021|03/2021|-0.32|--|516.1M|--|2021-04-13|Apr 13, 2021|12/2020|0.31|--|352.4M|--|2020-11-13|Nov 13, 2020|09/2020|0.11|0.11|342M|344.75M|2020-08-13|Aug 13, 2020|06/2020|-0.30|-1.19|315M|335.8M|2020-05-13|May 13, 2020|03/2020|-0.3|-0.39|334M|309.3M|2020-04-09|Apr 09, 2020|12/2019|-2.44|-2.44|411.3M|450.00M
2021-12-25 15:54:31|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC||EUR|Industrials|Trading Companies &amp; Distributors|Germany|DE0005194005|21207|Baywa AG NA Xetra Stock Price Today   BYWG Live Ticker - Investing.com|1.38B|1380000000|49.20|213|37.43%|32.4-59|49.2-49.2|49.8|35644609|0.73|16.50|19.25B|19250000000|2.34|1.00|2.59%|Mar 25, 2022|2022-03-25||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.09|--|5.01B|868.00M|2021-08-05|Aug 05, 2021|06/2021|0.89|--|5.01B|--|2021-05-06|May 06, 2021|03/2021|0.28|-0.79|4.27B|4.27B|2021-03-25|Mar 25, 2021|12/2020|1.01|--|4.96B|--|2020-11-12|Nov 12, 2020|09/2020|0.21|0.21|4B|4B|2020-08-06|Aug 06, 2020|06/2020|0.68|0.68|4.32B|4.32B|2020-05-07|May 07, 2020|03/2020|-1.22|-1.22|3.87B|3.87B|2020-03-26|Mar 26, 2020|12/2019|1.63|--|4.59B|--
2021-12-25 15:54:35|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Trading Companies &amp; Distributors|Germany|DE0005194062|21207|Baywa Vink AG Stock Price Today   BYWGnx Live Ticker - Investing.com|1.38B|1380000000|38.600|12,235|17.15%|30.2-43.8|38.1-38.6|38.4|35644609|0.73|16.50|19.25B|19250000000|2.34|1.00|2.59%|Mar 25, 2022|2022-03-25||||||||||29|2021-11-11|Nov 11, 2021|09/2021|0.09|--|5.01B|868.00M|2021-08-05|Aug 05, 2021|06/2021|0.89|--|5.01B|--|2021-05-06|May 06, 2021|03/2021|0.28|-0.79|4.27B|4.27B|2021-03-25|Mar 25, 2021|12/2020|1.01|--|4.96B|--|2020-11-12|Nov 12, 2020|09/2020|0.21|0.21|4B|4B|2020-08-06|Aug 06, 2020|06/2020|0.68|0.68|4.32B|4.32B|2020-05-07|May 07, 2020|03/2020|-1.22|-1.22|3.87B|3.87B|2020-03-26|Mar 26, 2020|12/2019|1.63|--|4.59B|--
2021-12-25 15:54:39|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services &amp; Supplies|Germany|LU1704650164|1537|Befesa SA Stock Price Today   BFSA Live Ticker - Investing.com|2.65B|2650000000|66.20|72,228|34.01%|48.1-72.9|65-66.4|65.3|39999998|0.78|30.01|732.18M|732180000|2.21|1.17|1.77%|Mar 17, 2022|2022-03-17||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.4|0.54|189.98M|204.96M|2021-07-28|Jul 28, 2021|06/2021|0.6|0.5|191.6M|191.95M|2021-04-27|Apr 27, 2021|03/2021|0.73|0.53|192.6M|186.9M|2021-02-23|Feb 23, 2021|12/2020|0.48|0.58|158M|158M|2021-01-04|Jan 04, 2021|09/2020|0.32|0.32|145.2M|145.2M|2020-07-30|Jul 30, 2020|06/2020|0.17|0.23|122.2M|139.35M|2020-06-02|Jun 02, 2020|03/2020|0.43|0.43|179M|179M|2020-03-20|Mar 20, 2020|12/2019|0.71|0.62|152.35M|173.2M
2021-12-25 15:54:46|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Professional Services|Germany|DE0005232805|11899|Bertrandt AG Stock Price Today   BDTG Live Ticker - Investing.com|579.47M|579470000|57.400|6,095|42.08%|37.6-63.7|56.9-57.8|56.9|10095213|1.26|83.87|845.57M|845570000|0.68|0.27|0.47%|Feb 21, 2022|2022-02-21||||||||||28|2021-12-09|Dec 09, 2021|09/2021|0.34|--|217.6M|--|2021-08-09|Aug 09, 2021|06/2021|0.01|-0.13|214.1M|211.5M|2021-05-20|May 20, 2021|03/2021|0.25|0.33|215.1M|212.1M|2021-02-24|Feb 24, 2021|12/2020|0.16|0.16|201.55M|210.55M|2020-12-10|Dec 10, 2020|09/2020|-0.53|-0.67|202.9M|213.4M|2020-08-10|Aug 10, 2020|06/2020|-0.28|-0.23|205.25M|209.25M|2020-05-28|May 28, 2020|03/2020|0.32|0.63|244.9M|244.87M|2020-02-17|Feb 17, 2020|12/2019|0.86|0.87|263M|263.15M
2021-12-25 15:54:51|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Germany|DE000A0DNAY5|277|bet at home com AG Stock Price Today   ARTG Live Ticker - Investing.com|91.37M|91370000|13.02|13,153|-58.99%|12.58-47.7|13.02-13.54|13.4|7018000|1.69|6.34|182.61M|182610000|2.05|2.50|19.20%|Mar 07, 2022|2022-03-07||||||||||21|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.15|--|26.4M|--|2021-05-03|May 03, 2021|03/2021|0.63|--|30.5M|--|2021-03-08|Mar 08, 2021|12/2020|1.9|--|64.62M|--|2020-11-09|Nov 09, 2020|09/2020|0.64|--|30.73M|--|2020-08-03|Aug 03, 2020|06/2020|0.83|--|30.1M|23.6M|2020-05-04|May 04, 2020|03/2020|0.83|--|25.5M|--|2020-03-09|Mar 09, 2020|12/2019|1.73|--|29.5M|35.60M
2021-12-25 15:54:55|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Germany|DE000A3CQ7F4|332|Bike24 Holding AG Stock Price Today   BIKE Live Ticker - Investing.com|743.6M|743600000|15.42|39,244|-|14.38-27.16|15.13-15.62|15.48|44183000|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||2|2021-12-01|Dec 01, 2021|09/2021|0.03|0.02|64.3M|64.3M|2021-09-01|Sep 01, 2021|06/2021|--|--|69.8M|70M||||||
2021-12-25 15:54:59|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services &amp; Supplies|Germany|DE0005909006|28893|Bilfinger SE Stock Price Today   GBFG Live Ticker - Investing.com|1.22B|1220000000|29.800|100,728|19.39%|22.92-33.34|29.54-29.96|29.8|41037328|1.63|6.07|3.56B|3560000000|5.28|1.88|6.49%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.7696|0.5105|945M|945M|2021-08-12|Aug 12, 2021|06/2021|0.2979|0.2839|977M|956.29M|2021-05-11|May 11, 2021|03/2021|0.0993|-0.1131|833M|858M|2021-02-11|Feb 11, 2021|12/2020|0.6206|0.546|884M|919.13M|2020-12-30|Dec 30, 2020|09/2020|0.27|0.27|870M|870M|2020-08-13|Aug 13, 2020|06/2020|-0.7696|-0.68|793M|793M|2020-05-14|May 14, 2020|03/2020|-0.31|-0.31|915M|915M|2020-02-13|Feb 13, 2020|12/2019|0.7944|0.94|1.07B|1.1B
2021-12-25 15:55:02|03119|19781|/equities/biotest-ag-st|DAXCLASSIC||EUR|Healthcare|Biotechnology|Germany|DE0005227201|1928|Biotest AG ST Stock Price Today   BIOG Live Ticker - Investing.com|1.6B|1600000000|42.700|2,019|35.13%|27.6-44.1|42.5-42.8|42.4|39571452|0.38|-|514M|514000000|-0.75|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||28|2021-11-11|Nov 11, 2021|09/2021|-0.26|--|113.6M|--|2021-08-12|Aug 12, 2021|06/2021|-0.11|--|137.8M|--|2021-05-11|May 11, 2021|03/2021|-0.37|--|120.0M|--|2021-03-31|Mar 31, 2021|12/2020|-0.39|--|142.6M|--|2020-11-12|Nov 12, 2020|09/2020|-0.39|--|106.8M|--|2020-08-13|Aug 13, 2020|06/2020|-0.28|--|137.1M|--|2020-05-08|May 08, 2020|03/2020|-0.28|--|97.70M|--|2020-03-30|Mar 30, 2020|12/2019|-0.13|--|124.2M|--
2021-12-25 15:55:06|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC||EUR|Healthcare|Biotechnology|Germany|DE0005227235|1928|Biotest AG VZ Stock Price Today   BIOG_p Live Ticker - Investing.com|1.6B|1600000000|38.400|4,678|40.66%|26.2-44.5|37.5-38.5|38|39571452|0.38|-|514M|514000000|-0.75|0.04|0.10%|Mar 29, 2022|2022-03-29||||||||||28|2021-11-11|Nov 11, 2021|09/2021|-0.26|--|113.6M|--|2021-08-12|Aug 12, 2021|06/2021|-0.11|--|137.8M|--|2021-05-11|May 11, 2021|03/2021|-0.37|--|120.0M|--|2021-03-31|Mar 31, 2021|12/2020|-0.39|--|142.6M|--|2020-11-12|Nov 12, 2020|09/2020|-0.39|--|106.8M|--|2020-08-13|Aug 13, 2020|06/2020|-0.28|--|137.1M|--|2020-05-08|May 08, 2020|03/2020|-0.28|--|97.70M|--|2020-03-30|Mar 30, 2020|12/2019|-0.13|--|124.2M|--
2021-12-25 15:55:09|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE||EUR|Consumer Discretionary|Automobiles|Germany|DE0005190037|120726|BMW VZO Stock Price Today   BMWG_p Live Ticker - Investing.com|48.42B|48420000000|73.400|75,368|31.78%|51.4-82.1|72.25-73.5|72.05|659684500|1.25|4.98|112.31B|112310000000|17.92|1.90|2.13%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|3.89|4.72|27.47B|25.75B|2021-08-03|Aug 03, 2021|06/2021|7.23|4.3|28.58B|27.15B|2021-05-07|May 07, 2021|03/2021|4.26|3.78|26.78B|25.71B|2021-03-16|Mar 16, 2021|12/2020|2.53|2.53|29.48B|29.61B|2020-11-03|Nov 03, 2020|09/2020|2.71|1.97|26.28B|26.15B|2020-09-24|Sep 24, 2020|06/2020|-0.35|0.26|19.97B|21.53B|2020-05-05|May 05, 2020|03/2020|0.84|1.16|23.25B|20.73B|2020-03-19|Mar 19, 2020|12/2019|2.1|2.14|29.37B|27.33B
2021-12-25 15:55:12|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Communication Services|Entertainment|Germany|DE0005493092|794|Borussia Dortmund GmbH &amp; Co KGaA Xetra Stock Price Today   BVB Live Ticker - Investing.com|485.66M|485660000|4.400|488,552|-17.3%|4.09-6.73|4.312-4.49|4.354|110377320|1.07|-|371.76M|371760000|-0.04|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||21|2021-11-05|Nov 05, 2021|09/2021|0.35|--|94.1M|--|2021-09-28|Sep 28, 2021|06/2021|-0.29|--|76.85M|72.4M|2021-05-14|May 14, 2021|03/2021|-0.2|--|80M|97.7M|2021-02-09|Feb 09, 2021|12/2020|0.1|--|120.8M|120.9M|2020-11-13|Nov 13, 2020|09/2020|-0.39|--|56.5M|--|2020-08-17|Aug 17, 2020|06/2020|-0.77|--|53.80M|--|2020-05-11|May 11, 2020|03/2020|0.01|--|79.8M|79.82M|2020-02-28|Feb 28, 2020|12/2019|0.03|--|124.2M|256.00M
2021-12-25 15:55:16|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC||EUR|Materials|Chemicals|Germany|DE0005203947|297|Brain Biotechnology Research and Information Network AG Stock Price Today   BNNn Live Ticker - Investing.com|196.19M|196190000|8.9800|9,283|1.81%|8.14-11|8.82-9|8.82|21847495|1.22|-|37.2M|37200000|-0.34|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-0.1|-0.1|9.84M|9.84M|2021-06-02|Jun 02, 2021|03/2021|0.1|--|9.92M|9.92M|2021-03-03|Mar 03, 2021|12/2020|-0.19|--|10.44M|10.00M|2020-12-02|Dec 02, 2020|09/2020|-0.16|--|8.89M|--|2020-09-02|Sep 02, 2020|06/2020|-0.1|--|10.2M|10.2M|2020-06-03|Jun 03, 2020|03/2020|-0.1|-0.14|9.63M|9.73M|2020-02-26|Feb 26, 2020|12/2019|-0.13|--|10.32M|10.1M
2021-12-25 15:55:20|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC||EUR|Financial|Capital Markets|Germany|DE000A2G9M17|90|Capsensixx AG Stock Price Today   CPXG Live Ticker - Investing.com|51.84M|51840000|16.10|896|26.77%|11.5-16.5|15.8-16.2|15.9|3220000|0.49|-|65.89M|65890000|-|N/A|N/A|-|1970-01-01||||||||||15|2021-04-27|Apr 27, 2021|12/2020|0.21|--|43.70M|--|2020-12-02|Dec 02, 2020|09/2020|0.18|--|22.2M|22.2M|2020-08-28|Aug 28, 2020|06/2020|0.18|--|22.19M|--|2020-04-27|Apr 27, 2020|12/2019|0.79|--|-51.24M|--|2019-11-20|Nov 20, 2019|09/2019|-0.01|--|24.11M|--|2019-08-28|Aug 28, 2019|06/2019|-0.02|--|25.42M|--|2019-05-29|May 29, 2019|03/2019|-0.02|--|25M|25M|2019-04-18|Apr 18, 2019|12/2018|-0.14|--|35.97M|--
2021-12-25 15:55:23|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Specialty Retail|Germany|DE0007257503|45254|Metro AG ST Stock Price Today   CECG Live Ticker - Investing.com|1.35B|1350000000|3.746|964,170|-35.64%|3.108-6.02|3.736-3.882|3.746|359421084|2.01|10.73|21.36B|21360000000|0.38|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||31|2021-12-14|Dec 14, 2021|09/2021|0.26|0.2063|5.17B|5.17B|2021-09-06|Sep 06, 2021|06/2021|-0.19|--|4.41B|4.41B|2021-05-11|May 11, 2021|03/2021|0.29|--|4.32B|4.35B|2021-02-09|Feb 09, 2021|12/2020|0.46|--|7.46B|7.33B|2020-12-30|Dec 30, 2020|09/2020|-0.02|-0.13|5.27B|5.32B|2020-08-13|Aug 13, 2020|06/2020|-0.29|-0.32|4.11B|4.11B|2020-05-14|May 14, 2020|03/2020|-0.82|-0.82|4.63B|4.63B|2020-02-07|Feb 07, 2020|12/2019|0.47|0.37|6.82B|6.81B
2021-12-25 15:55:28|03126|19866|/equities/metro-ag-vz|DAXCLASSIC||EUR|Consumer Discretionary|Specialty Retail|Germany|DE0007257537|45254|Metro AG VZO Stock Price Today   CEC1_p Live Ticker - Investing.com|2.37B|2370000000|6.600|1,297|11.86%|4.58-7.6|6.55-6.6|6.35|359421084|2.05|6.06|21.36B|21360000000|0.62|0.17|N/A|Feb 07, 2022|2022-02-07||||||||||31|2021-12-14|Dec 14, 2021|09/2021|0.26|0.2063|5.17B|5.17B|2021-09-06|Sep 06, 2021|06/2021|-0.19|--|4.41B|4.41B|2021-05-11|May 11, 2021|03/2021|0.29|--|4.32B|4.35B|2021-02-09|Feb 09, 2021|12/2020|0.46|--|7.46B|7.33B|2020-12-30|Dec 30, 2020|09/2020|-0.02|-0.13|5.27B|5.32B|2020-08-13|Aug 13, 2020|06/2020|-0.29|-0.32|4.11B|4.11B|2020-05-14|May 14, 2020|03/2020|-0.82|-0.82|4.63B|4.63B|2020-02-07|Feb 07, 2020|12/2019|0.47|0.37|6.82B|6.81B
2021-12-25 15:55:31|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services &amp; Supplies|Germany|DE0005403901|3600|Cewe Color Stock Price Today   CWCG Live Ticker - Investing.com|896.15M|896150000|125.200|5,761|33.9%|91-138.4|125-128|127|7157748|1.03|17.59|708.97M|708970000|7.12|2.30|1.84%|Mar 31, 2022|2022-03-31||||||||||30|2021-11-12|Nov 12, 2021|09/2021|-0.28|-0.18|132.4M|132.4M|2021-08-10|Aug 10, 2021|06/2021|-0.61|--|116.7M|116.7M|2021-05-12|May 12, 2021|03/2021|0.8|--|145.9M|145.9M|2021-03-25|Mar 25, 2021|12/2020|7.17|4.94|314M|280.9M|2020-11-12|Nov 12, 2020|09/2020|-0.17|-0.1|136.3M|136.33M|2020-08-06|Aug 06, 2020|06/2020|-0.09|--|130.6M|128.5M|2020-05-12|May 12, 2020|03/2020|0.23|0.11|144.8M|144.8M|2020-03-26|Mar 26, 2020|12/2019|5.52|5.52|291.7M|291.7M
2021-12-25 15:55:35|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE||EUR|Financial|Regional Banks|Germany|DE000CBK1001|50323|Commerzbank AG Stock Price Today   CBKG Live Ticker - Investing.com|8.4B|8400000000|6.707|6,614,751|25.08%|4.7-7.192|6.646-6.724|6.707|1252357634|1.47|-|5.86B|5860000000|-2.5|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||23|2021-11-04|Nov 04, 2021|09/2021|0.33|0.29|2.02B|1.99B|2021-08-04|Aug 04, 2021|06/2021|-0.255|-0.255|1.86B|1.87B|2021-05-12|May 12, 2021|03/2021|0.285|0.25|2.49B|2.22B|2021-02-10|Feb 10, 2021|12/2020|-0.51|-0.4985|2.05B|2.09B|2020-11-04|Nov 04, 2020|09/2020|0.084|0.095|2.1B|2.08B|2020-08-05|Aug 05, 2020|06/2020|0.175|0.18|2.27B|2.24B|2020-06-03|Jun 03, 2020|03/2020|-0.1558|-0.15|2.03B|2.03B|2020-02-13|Feb 13, 2020|12/2019|-0.04|0.09|2.16B|2.12B
2021-12-25 15:55:39|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management &amp; Development|Germany|LU1296758029|800|Corestate Capital Holding SA Xetra Stock Price Today   CCAG Live Ticker - Investing.com|386.39M|386390000|11.3500|87,446|-20.63%|7.58-15.39|10.94-11.48|11.42|34193808|1.1|-|223.7M|223700000|-2.84|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||19|2021-11-10|Nov 10, 2021|09/2021|0.07|--|56.4M|--|2021-08-11|Aug 11, 2021|06/2021|0.43|--|75.8M|94.2M|2021-05-18|May 18, 2021|03/2021|-0.57|--|37.2M|--|2021-02-11|Feb 11, 2021|12/2020|0.37|--|55.50M|115.2M|2020-11-11|Nov 11, 2020|09/2020|0.17|0.52|47.1M|47.8M|2020-08-18|Aug 18, 2020|06/2020|-0.38|--|43.9M|10.5M|2020-05-19|May 19, 2020|03/2020|0.41|0.41|51.7M|49.15M|2020-02-19|Feb 19, 2020|12/2019|2.99|--|111.2M|106.83M
2021-12-25 15:55:43|03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC||EUR|Financial|Diversified Financial Services|Germany|DE000A2LQUA5|60|Creditshelf AG Stock Price Today   CSQG Live Ticker - Investing.com|48.44M|48440000|35.20|235|-16.19%|35.2-57.5|35.2-35.4|35.8|1376251|0.27|-|6.1M|6100000|-2.33|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||17|2021-11-11|Nov 11, 2021|09/2021|-0.41|--|1.50M|--|2021-09-09|Sep 09, 2021|06/2021|-0.62|--|1.72M|--|2021-05-12|May 12, 2021|03/2021|-0.53|-4.74|1.66M|2.40M|2021-03-30|Mar 30, 2021|12/2020|-0.77|--|1.22M|--|2020-11-12|Nov 12, 2020|09/2020|-0.85|--|1.17M|--|2020-09-10|Sep 10, 2020|06/2020|-0.73|--|1.82M|--|2020-05-07|May 07, 2020|03/2020|-1.57|--|685.6K|--|2020-03-23|Mar 23, 2020|12/2019|-0.62|--|2.10M|--
2021-12-25 15:55:47|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Communication Services|Entertainment|Germany|DE0005470306|2216|CTS Eventim AG Stock Price Today   EVDG Live Ticker - Investing.com|6.11B|6110000000|63.660|136,123|23.13%|47.34-72.68|63.24-64.08|63.24|95991300|0.87|552.03|208.11M|208110000|0.12|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||33|2021-11-19|Nov 19, 2021|09/2021|0.05|0.0471|114.85M|100.65M|2021-08-24|Aug 24, 2021|06/2021|0.54|--|45.68M|40M|2021-05-21|May 21, 2021|03/2021|-0.26|--|19.63M|19.6M|2021-03-25|Mar 25, 2021|12/2020|-0.22|--|28.13M|348.5M|2020-11-20|Nov 20, 2020|09/2020|-0.22|--|30.24M|31.7M|2020-08-21|Aug 21, 2020|06/2020|-0.43|-0.43|13.92M|13.9M|2020-05-20|May 20, 2020|03/2020|0.01|--|184.55M|226.2M|2020-03-04|Mar 04, 2020|12/2019|0.62|0.61|368.53M|325.7M
2021-12-25 15:55:51|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Euro Zone|DE0005146807|179|Delticom AG Xetra Stock Price Today   DEXGn Live Ticker - Investing.com|99.96M|99960000|6.740|12,991|13.09%|5.22-10.8|6.5-6.82|6.66|14831361|1.22|6.20|593.09M|593090000|1.09|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||23|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.08|--|265.8M|--|2021-05-10|May 10, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|1.02|--|327.3M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|117.3M|--|2020-08-13|Aug 13, 2020|06/2020|-0.48|--|246.9M|--|2020-05-14|May 14, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|-2.61|--|364.3M|--
2021-12-25 15:55:53|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC||EUR|Real Estate|Real Estate Management &amp; Development|Germany|DE000A0XFSF0|39|Demire Deutsche Mittelstand Real Estate AG Stock Price Today   DMRE Live Ticker - Investing.com|465.31M|465310000|4.41|22,286|0.46%|3.94-5.16|4.4-4.45|4.39|105512596|0.18|32.94|106.8M|106800000|0.13|0.62|14.06%|Mar 15, 2022|2022-03-15||||||||||21|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.07|--|23.69M|--|2021-05-12|May 12, 2021|03/2021|0.08|--|28.72M|--|2021-03-17|Mar 17, 2021|12/2020|-0.08|--|25.25M|--|2020-11-26|Nov 26, 2020|09/2020|0.08|0.08|21.5M|21.5M|2020-08-28|Aug 28, 2020|06/2020|0.02|--|25.72M|--|2020-05-19|May 19, 2020|03/2020|0.06|--|30.51M|--|2020-04-15|Apr 15, 2020|12/2019|0.03|--|22.2M|22.00M
2021-12-25 15:55:58|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Healthcare|Pharmaceuticals|Germany|DE000A2GS5D8|2311|Dermapharm Holding SE Stock Price Today   DMPG Live Ticker - Investing.com|4.64B|4640000000|86.10|50,632|54.03%|54.78-91.35|86.1-87.65|87.1|53840000|0.96|28.55|886.86M|886860000|3.02|0.88|1.02%|Apr 12, 2022|2022-04-12||||||||||20|2021-11-16|Nov 16, 2021|09/2021|1.16|1.01|242.4M|253.9M|2021-09-07|Sep 07, 2021|06/2021|0.74|0.61|215.5M|215.5M|2021-05-18|May 18, 2021|03/2021|0.67|0.56|212.1M|223.2M|2021-04-13|Apr 13, 2021|12/2020|0.45|0.51|216.7M|208.85M|2020-11-16|Nov 16, 2020|09/2020|0.415|0.48|199M|199M|2020-09-09|Sep 09, 2020|06/2020|0.22|0.38|185.7M|186.7M|2020-05-15|May 15, 2020|03/2020|0.4|0.45|194.9M|186M|2020-04-24|Apr 24, 2020|12/2019|0.36|--|183.3M|166.75M
2021-12-25 15:56:01|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|Germany|DE000A1TNUT7|72|Deutsche Beteiligungs AG Stock Price Today   DBANn Live Ticker - Investing.com|727.75M|727750000|38.700|14,185|21.11%|30.873-40.65|38.5-38.9|38.7|18804992|0.96|3.63|220.46M|220460000|10.67|1.60|4.13%|Feb 10, 2022|2022-02-10||||||||||28|2021-12-02|Dec 02, 2021|09/2021|2.87|--|62.18M|--|2021-08-06|Aug 06, 2021|06/2021|3.68|--|66.48M|--|2021-05-12|May 12, 2021|03/2021|3.21|--|57.28M|--|2021-02-10|Feb 10, 2021|12/2020|1.55|1.65|34.52M|--|2020-11-30|Nov 30, 2020|09/2020|0.73|--|17.34M|--|2020-08-06|Aug 06, 2020|06/2020|3.44|3.44|57.67M|--|2020-05-13|May 13, 2020|03/2020|-5.09|-5.23|-69.7M|--|2020-02-10|Feb 10, 2020|12/2019|-0.01|--|7.16M|--
2021-12-25 15:56:05|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management &amp; Development|Germany|DE0007480204|0|Deutsche Euroshop AG Stock Price Today   DEQGn Live Ticker - Investing.com|905.75M|905750000|14.660|152,689|-19.45%|13.88-21.68|14.56-14.78|14.56|61783594|1.63|-|217.5M|217500000|-1.64|0.04|0.27%|Mar 22, 2022|2022-03-22||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.11|--|52.89M|--|2021-08-12|Aug 12, 2021|06/2021|0.24|--|53.02M|--|2021-05-11|May 11, 2021|03/2021|0.55|--|51.9M|52.00M|2021-03-23|Mar 23, 2021|12/2020|-2.36|--|59.69M|--|2020-11-12|Nov 12, 2020|09/2020|0.38|--|55M|51M|2020-08-13|Aug 13, 2020|06/2020|-2.54|--|53.7M|--|2020-05-14|May 14, 2020|03/2020|0.45|--|55.8M|55.2M|2020-03-19|Mar 19, 2020|12/2019|0.3|--|58.3M|56.00M
2021-12-25 15:56:08|03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Germany|DE000A2G9LL1|10|Deutsche Industrie Grundbesitz AG Stock Price Today   JB7 Live Ticker - Investing.com|705.75M|705750000|22.0000|55,139|45.7%|15-24|22-22.1|22.1|32079505|0.71|6.27|62.7M|62700000|3.51|0.24|1.09%|Mar 02, 2022|2022-03-02||||||||||16|2021-12-01|Dec 01, 2021|09/2021|0.29|--|11.3M|--|2021-09-01|Sep 01, 2021|06/2021|2.77|--|10.1M|10.1M|2021-06-02|Jun 02, 2021|03/2021|0.22|--|9.6M|9.6M|2021-03-03|Mar 03, 2021|12/2020|0.23|--|11.9M|11.9M|2020-12-02|Dec 02, 2020|09/2020|0.22|--|11.6M|--|2020-09-02|Sep 02, 2020|06/2020|1.25|--|10.8M|10.8M|2020-06-03|Jun 03, 2020|03/2020|-0.06|--|7.2M|--|2020-02-26|Feb 26, 2020|12/2019|0.2|0.2|7.4M|7.4M
2021-12-25 15:56:11|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Germany|DE000A14KRD3|20|Deutsche Konsum REIT AG Stock Price Today   DKG Live Ticker - Investing.com|492.18M|492180000|14.000|6,443|-8.79%|12.7-16|13.7-14|13.9|35155938|0.54|8.10|80.34M|80340000|1.73|0.40|2.86%|Feb 14, 2022|2022-02-14||||||||||19|2021-12-16|Dec 16, 2021|09/2021|0.13|--|21.44M|--|2021-08-12|Aug 12, 2021|06/2021|1.26|--|17.6M|--|2021-05-12|May 12, 2021|03/2021|0.17|--|16.8M|--|2021-02-11|Feb 11, 2021|12/2020|0.17|--|16.19M|--|2020-12-17|Dec 17, 2020|09/2020|0.13|--|17.43M|--|2020-08-13|Aug 13, 2020|06/2020|0.31|--|15.3M|15M|2020-05-14|May 14, 2020|03/2020|0.14|--|12.8M|--|2020-02-13|Feb 13, 2020|12/2019|0.14|--|12.2M|12.2M
2021-12-25 15:56:16|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Thrifts &amp; Mortgage Finance|Germany|DE0008019001|782|Deutsche Pfandbriefbank AG Stock Price Today   PBBG Live Ticker - Investing.com|1.38B|1380000000|10.29|399,678|12.52%|7.73-11.45|10.27-10.43|10.35|134475308|1.82|-|951M|951000000|-|0.32|3.03%|Mar 09, 2022|2022-03-09||||||||||22|2021-11-12|Nov 12, 2021|09/2021|--|--|--|133.00M|2021-08-11|Aug 11, 2021|06/2021|0.67|--|801.0M|--|2021-05-10|May 10, 2021|03/2021|0.28|--|139M|139M|2021-03-04|Mar 04, 2021|12/2020|0.34|0.15|537.0M|138.00M|2020-11-11|Nov 11, 2020|09/2020|0.33|0.3|141.0M|--|2020-08-12|Aug 12, 2020|06/2020|0.12|--|119M|116M|2020-05-13|May 13, 2020|03/2020|-0.01|--|89M|101.33M|2020-03-19|Mar 19, 2020|12/2019|0.15|0.18|134.5M|118M
2021-12-25 15:56:19|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC||EUR|Real Estate|Real Estate Management &amp; Development|Germany|DE000A0HN5C6|1339|Deutsche Wohnen AG Stock Price Today   DWNG Live Ticker - Investing.com|14.83B|14830000000|37.355|386,837|-12.27%|37.05-53.04|37.13-37.72|37.355|396934985|0.12|8.13|2.54B|2540000000|4.57|1.03|2.77%|Mar 30, 2022|2022-03-30||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.61|0.2051|274.6M|211.41M|2021-08-13|Aug 13, 2021|06/2021|0.2257|0.9984|218.2M|195.66M|2021-05-03|May 03, 2021|03/2021|0.39|0.2347|218M|206.29M|2021-03-25|Mar 25, 2021|12/2020|3.37|3.37|456.63M|339.07M|2020-11-13|Nov 13, 2020|09/2020|0.26|0.4021|290.1M|236.32M|2020-08-20|Aug 20, 2020|06/2020|0.26|0.3|218.56M|217.41M|2020-05-13|May 13, 2020|03/2020|0.3732|0.33|210.6M|225.57M|2020-03-25|Mar 25, 2020|12/2019|2.54|1.56|297.55M|253.58M
2021-12-25 15:56:23|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0006305006|4701|Deutz AG Stock Price Today   DEZG Live Ticker - Investing.com|783.43M|783430000|6.482|397,334|28.74%|5.045-8.445|6.405-6.487|6.482|120861783|1.4|37.31|1.54B|1540000000|0.17|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||28|2021-11-10|Nov 10, 2021|09/2021|0.1|0.07|403.2M|386.3M|2021-08-12|Aug 12, 2021|06/2021|0.12|0.04|426.8M|427.95M|2021-05-06|May 06, 2021|03/2021|0.00|0.00|343.4M|343.4M|2021-03-18|Mar 18, 2021|12/2020|-0.06|-0.08|367.4M|347.45M|2020-11-10|Nov 10, 2020|09/2020|-0.14|-0.46|308.2M|305.5M|2020-08-11|Aug 11, 2020|06/2020|-0.35|-0.31|280.2M|252M|2020-05-07|May 07, 2020|03/2020|-0.08|-0.07|339.8M|331.03M|2020-03-18|Mar 18, 2020|12/2019|-0.02|0.06|460.9M|460.76M
2021-12-25 15:56:26|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC||EUR|Financial|Insurance|Germany|DE000A2NBVD5|150|DFV Deutsche Familienversicherung AG Stock Price Today   DFV Live Ticker - Investing.com|157.55M|157550000|10.80|4,914|-51.34%|10.16-23.11|10.54-10.8|10.78|14587780|-|-|74.64M|74640000|-0.28|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||12|2021-11-11|Nov 11, 2021|09/2021|--|--|35M|--|2021-08-11|Aug 11, 2021|06/2021|-0.05|--|17.31M|--|2021-06-18|Jun 18, 2021|03/2021|-0.01|--|17.00M|--|2021-03-18|Mar 18, 2021|12/2020|-0.23|--|33.49M|--|2020-08-13|Aug 13, 2020|06/2020|-0.31|--|28.40M|--|2020-05-14|May 14, 2020|03/2020|--|--|--|--|2020-03-19|Mar 19, 2020|12/2019|0.05|--|25.4M|25.4M|2019-09-13|Sep 13, 2019|06/2019|-0.21|--|25.68M|--
2021-12-25 15:56:29|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management &amp; Development|Germany|DE000A1X3XX4|272|DIC Asset AG Stock Price Today   DICn Live Ticker - Investing.com|1.24B|1240000000|15.200|77,015|13.26%|13.3-16.84|14.95-15.29|14.98|81861163|1.1|14.93|219.19M|219190000|1.02|0.70|4.61%|Feb 11, 2022|2022-02-11||||||||||29|2021-11-11|Nov 11, 2021|09/2021|0.16|--|29.7M|--|2021-08-11|Aug 11, 2021|06/2021|0.19|--|24.9M|--|2021-05-06|May 06, 2021|03/2021|0.27|--|23.4M|19.50M|2021-02-10|Feb 10, 2021|12/2020|0.39|--|24.4M|--|2020-10-28|Oct 28, 2020|09/2020|0.12|--|24.9M|23.65M|2020-07-29|Jul 29, 2020|06/2020|0.15|--|25.4M|25M|2020-04-30|Apr 30, 2020|03/2020|0.3|0.17|26M|25.65M|2020-02-05|Feb 05, 2020|12/2019|0.57|--|55.88M|--
2021-12-25 15:56:36|03144|6315|/equities/gildemeister|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE0005878003|6693|DMG Mori AG Stock Price Today   GILG Live Ticker - Investing.com|3.32B|3320000000|42.125|1,735|2.25%|40.9-44.3|42.125-42.2|42.125|78817994|0.2|58.49|1.93B|1930000000|0.72|1.03|2.45%|Mar 10, 2022|2022-03-10||||||||||33|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|0.35|--|933.5M|--|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|0.37|--|993.3M|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-08-04|Aug 04, 2020|06/2020|0.29|--|838.0M|--|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|1.02|--|1.43B|--
2021-12-25 15:56:39|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0005565204|17560|Duerr AG Stock Price Today   DUEG Live Ticker - Investing.com|2.81B|2810000000|40.660|124,319|22.84%|31.06-44.08|39.54-40.68|39.52|69202080|1.55|123.22|3.43B|3430000000|0.33|0.30|0.74%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.3441|0.4028|900.85M|900.89M|2021-08-05|Aug 05, 2021|06/2021|0.475|0.5022|843M|843.01M|2021-05-11|May 11, 2021|03/2021|0.2073|0.1986|789.91M|815.91M|2021-02-25|Feb 25, 2021|12/2020|0.3195|0.289|894.3M|894.15M|2020-11-04|Nov 04, 2020|09/2020|0.22|0.2119|815.28M|818.81M|2020-08-05|Aug 05, 2020|06/2020|-0.24|-0.2|772.6M|756.33M|2020-05-18|May 18, 2020|03/2020|0.18|0.3|842.57M|867.88M|2020-02-26|Feb 26, 2020|12/2019|0.7958|0.58|1.05B|1.11B
2021-12-25 15:56:43|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC||EUR|Financial|Capital Markets|Germany|DE000DWS1007|3394|DWS Group GmbH &amp; Co KgaA Stock Price Today   DWSG Live Ticker - Investing.com|7.08B|7080000000|35.42|112,808|0.27%|31.44-41.88|35.16-35.46|35.32|200000000|1.16|10.83|2.32B|2320000000|3.27|1.81|5.11%|Feb 03, 2022|2022-02-03||||||||||17|2021-10-26|Oct 26, 2021|09/2021|0.95|0.9529|664M|626.44M|2021-07-27|Jul 27, 2021|06/2021|0.89|0.864|625M|614.55M|2021-05-20|May 20, 2021|03/2021|0.87|0.8833|634M|597.72M|2021-02-03|Feb 03, 2021|12/2020|0.83|0.7516|605M|577.45M|2020-10-28|Oct 28, 2020|09/2020|0.77|0.77|558M|544.85M|2020-07-28|Jul 28, 2020|06/2020|0.64|0.67|551M|555.68M|2020-04-28|Apr 28, 2020|03/2020|0.63|0.62|524M|545.5M|2020-01-30|Jan 30, 2020|12/2019|0.92|0.75|687M|626.68M
2021-12-25 15:56:47|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|CH0303692047|7874|EDAG Engineering Group AG Stock Price Today   ED4 Live Ticker - Investing.com|296.25M|296250000|11.85|7,395|31.67%|7.84-12.5|11.45-11.9|11.65|25000000|0.13|104.53|674.63M|674630000|0.11|N/A|N/A|-|1970-01-01||||||||||22|2021-11-11|Nov 11, 2021|09/2021|0.28|--|173.11M|--|2021-08-26|Aug 26, 2021|06/2021|0.14|0.08|176.38M|169.68M|2021-05-06|May 06, 2021|03/2021|-0.08|--|156.7M|--|2021-03-03|Mar 03, 2021|12/2020|-0.22|--|164M|164M|2020-11-12|Nov 12, 2020|09/2020|-0.05|-0.18|150.41M|152.84M|2020-08-27|Aug 27, 2020|06/2020|-0.66|--|139.3M|142.38M|2020-05-07|May 07, 2020|03/2020|0.00|--|193.2M|--|2020-04-02|Apr 02, 2020|12/2019|-0.09|-0.08|199.8M|199.94M
2021-12-25 15:56:52|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC||EUR|Consumer Discretionary|Household Durables|Germany|DE0005654933|1810|Einhell Germany VZO O.N. Xetra Stock Price Today   EING_p Live Ticker - Investing.com|769.98M|769980000|207.00|3,351.28|111.66%|95-227|204-208|206|3774400|1.03|13.95|881.7M|881700000|14.84|2.20|1.06%|Feb 28, 2022|2022-02-28||||||||||20|2021-11-18|Nov 18, 2021|09/2021|4.02|--|223.15M|226.00M|2021-08-23|Aug 23, 2021|06/2021|3.50|--|233.8M|--|2021-05-25|May 25, 2021|03/2021|3.32|3.32|229.6M|229.6M|2021-04-26|Apr 26, 2021|12/2020|4.04|--|195.1M|195.10M|2020-11-16|Nov 16, 2020|09/2020|2.59|--|188.1M|188M|2020-08-20|Aug 20, 2020|06/2020|2.86|--|186.6M|185M|2020-05-19|May 19, 2020|03/2020|1.48|--|154.9M|--|2020-03-09|Mar 09, 2020|12/2019|1.33|--|142.7M|142.70M
2021-12-25 15:56:56|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Auto Components|Germany|DE0007856023|9554|Elringklinger AG Stock Price Today   ZILGn Live Ticker - Investing.com|710.9M|710900000|11.220|125,333|-26.86%|10.08-18.18|10.92-11.22|11.22|63359990|1.69|20.81|1.67B|1670000000|0.61|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.14|--|400.6M|401M|2021-08-05|Aug 05, 2021|06/2021|0.13|--|393.6M|382M|2021-05-06|May 06, 2021|03/2021|0.60|--|424M|421M|2021-03-30|Mar 30, 2021|12/2020|-0.17|--|450.9M|404M|2020-11-10|Nov 10, 2020|09/2020|0.05|0.09|381.1M|410.5M|2020-08-07|Aug 07, 2020|06/2020|-0.56|-0.67|252.1M|252M|2020-05-07|May 07, 2020|03/2020|0.03|0.01|324.1M|396M|2020-03-30|Mar 30, 2020|12/2019|0.22|0.22|432.7M|435M
2021-12-25 15:57:01|03150|955862|/equities/elumeo-se|DAXCLASSIC||EUR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|Germany|DE000A11Q059|242|Elumeo SE Stock Price Today   ELBG Live Ticker - Investing.com|36.3M|36300000|6.60|8,728|59.42%|3.9-9.3|6.6-6.6|6.65|5500000|1.28|13.10|50.03M|50030000|0.5|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||22|2021-11-11|Nov 11, 2021|09/2021|0.06|--|11.69M|11.7M|2021-08-13|Aug 13, 2021|06/2021|0.07|--|12.82M|12.8M|2021-05-12|May 12, 2021|03/2021|0.15|--|13.2M|12.5M|2021-04-22|Apr 22, 2021|12/2020|0.23|--|12.3M|9.9M|2020-11-13|Nov 13, 2020|09/2020|0.03|--|10.3M|10.1M|2020-08-14|Aug 14, 2020|06/2020|0.01|--|9.68M|9.7M|2020-05-29|May 29, 2020|03/2020|-0.24|--|10.32M|10.33M|2020-04-30|Apr 30, 2020|12/2019|0.54|--|11.5M|--
2021-12-25 15:57:04|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Utilities|Independent Power and Renewable Electricity Producers|Germany|DE0006095003|144|Encavis AG Stock Price Today   ECVG Live Ticker - Investing.com|2.54B|2540000000|15.830|466,453|-21.83%|13.97-25.55|15.72-15.95|15.84|160469179|0.48|52.08|317.1M|317100000|0.3|0.28|1.77%|Mar 24, 2022|2022-03-24||||||||||25|2021-11-15|Nov 15, 2021|09/2021|0.19|0.19|96.9M|101.7M|2021-08-13|Aug 13, 2021|06/2021|0.23|0.23|103.3M|103.3M|2021-05-14|May 14, 2021|03/2021|-0.05|-0.04|58.9M|56.1M|2021-03-23|Mar 23, 2021|12/2020|-0.07|-0.01|58M|51.1M|2020-11-16|Nov 16, 2020|09/2020|0.15|0.15|79.5M|76.7M|2020-09-02|Sep 02, 2020|06/2020|0.13|0.18|89.57M|87.4M|2020-05-27|May 27, 2020|03/2020|0.08|0.08|65.2M|65.2M|2020-03-19|Mar 19, 2020|12/2019|-0.11|-0.08|50.9M|50.9M
2021-12-25 15:57:08|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC||EUR|Financial|Capital Markets|Germany|DE000A1X3WX6|38|ERWE Immobilien AG Xetra Stock Price Today   ERWE Live Ticker - Investing.com|48.69M|48690000|3.06|4,295|-26.09%|2.8-4.4|3.06-3.08|3|16562922|0.15|-|10.69M|10690000|-0.33|N/A|N/A|-|1970-01-01||||||||||7|2021-11-12|Nov 12, 2021|09/2021|0.04|--|1.95M|--|2021-08-27|Aug 27, 2021|06/2021|-0.16|--|3.65M|--|2021-06-07|Jun 07, 2021|03/2021|-0.07|--|1.73M|--|2021-04-19|Apr 19, 2021|12/2020|-0.3|--|3.36M|--|2020-11-13|Nov 13, 2020|09/2020|-0.1|--|1.77M|--|2020-09-28|Sep 28, 2020|06/2020|0.32|--|2.22M|--|2020-06-16|Jun 16, 2020|03/2020|0.13|--|957.9K|--|
2021-12-25 15:57:12|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE||EUR|Materials|Chemicals|Germany|DE000EVNK013|32891|Evonik Stock Price Today   EVKn Live Ticker - Investing.com|13.16B|13160000000|28.250|669,916|4.67%|26.24-31|28-28.28|27.94|466000000|1.2|18.20|14.08B|14080000000|1.55|1.15|4.07%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.58|0.535|3.87B|3.54B|2021-07-29|Jul 29, 2021|06/2021|0.54|0.5838|3.64B|3.45B|2021-05-06|May 06, 2021|03/2021|0.51|0.47|3.36B|3.3B|2021-03-03|Mar 03, 2021|12/2020|0.245|0.24|3.21B|3.13B|2020-11-03|Nov 03, 2020|09/2020|0.4|0.3725|2.92B|2.92B|2020-08-04|Aug 04, 2020|06/2020|0.34|0.26|2.83B|2.92B|2020-05-28|May 28, 2020|03/2020|0.39|0.39|3.24B|3.23B|2020-03-04|Mar 04, 2020|12/2019|0.5|0.49|3.28B|3.24B
2021-12-25 15:57:16|03154|949641|/equities/ferratum-oyj|DAXCLASSIC||EUR|Financial|Consumer Finance|Germany|FI4000106299|671|Multitude SE Stock Price Today   FRU Live Ticker - Investing.com|83.29M|83290000|3.860|8,852|-13.84%|3.645-7.84|3.765-3.96|3.95|21577760|1.74|70.46|318.96M|318960000|0.05|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||23|2021-11-18|Nov 18, 2021|09/2021|0.01|--|54.11M|54.1M|2021-11-18|Nov 18, 2021|09/2022|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.13|0.13|52.65M|52.6M|2021-05-12|May 12, 2021|03/2021|-0.01|--|51.89M|53M|2021-03-11|Mar 11, 2021|12/2020|0.00|--|52.89M|53M|2020-11-16|Nov 16, 2020|09/2020|0.20|--|55M|55M|2020-08-20|Aug 20, 2020|06/2020|-0.11|--|58.8M|62M|2020-05-20|May 20, 2020|03/2020|-0.39|--|69M|69M
2021-12-25 15:57:21|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC||EUR|Consumer Discretionary|Specialty Retail|Germany|DE0005772206|22245|Fielmann AG Stock Price Today   FIEG Live Ticker - Investing.com|4.92B|4920000000|58.600|75,479|-10.33%|55-72.45|58.05-58.65|58.3|83993631|0.54|32.21|1.65B|1650000000|1.82|1.20|2.05%|Apr 28, 2022|2022-04-28||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.65|0.65|459.45M|461.83M|2021-08-25|Aug 25, 2021|06/2021|0.41|--|407.66M|408M|2021-04-29|Apr 29, 2021|12/2020|0.44|--|397.1M|382.20M|2021-04-28|Apr 28, 2021|03/2021|0.26|--|382M|387.4M|2020-11-13|Nov 13, 2020|09/2020|0.66|0.66|424.05M|420.67M|2020-08-28|Aug 28, 2020|06/2020|0.15|--|256M|255.6M|2020-04-29|Apr 29, 2020|03/2020|0.14|0.14|355.3M|355.3M|2020-04-14|Apr 14, 2020|12/2019|0.4|0.36|362.7M|358.17M
2021-12-25 15:57:24|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|Germany|DE000FTG1111|1085|flatexDEGIRO AG Stock Price Today   FTKn Live Ticker - Investing.com|2.33B|2330000000|21.28|597,654|39.31%|14.7-29.7|20.86-21.42|21|109704548|0.87|40.99|387.82M|387820000|0.52|N/A|N/A|Apr 01, 2022|2022-04-01||||||||||14|2021-12-01|Dec 01, 2021|09/2021|--|--|88.1M|88.9M|2021-07-15|Jul 15, 2021|06/2021|0.25|--|91.2M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|134.9M|134.9M|2021-04-28|Apr 28, 2021|12/2020|1.06|--|161.7M|--|2020-09-09|Sep 09, 2020|06/2020|1.13|--|99.78M|--|2020-06-02|Jun 02, 2020|12/2019|0.32|--|67.60M|--|2019-09-27|Sep 27, 2019|06/2019|0.45|--|64.35M|--|2019-06-28|Jun 28, 2019|12/2018|0.63|--|66.60M|--
2021-12-25 15:57:28|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC||EUR|Industrials|Commercial Services &amp; Supplies|Germany|DE000FPH9000|1003|Francotyp-Postalia Stock Price Today   FPHG Live Ticker - Investing.com|49.74M|49740000|3.100|3,368|-3.13%|2.59-3.46|3.02-3.1|3.1|16044063|0.87|-|197.18M|197180000|-0.98|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||22|2021-11-18|Nov 18, 2021|09/2021|0.1|--|49.3M|49.3M|2021-08-31|Aug 31, 2021|06/2021|-0.02|--|48M|48M|2021-05-27|May 27, 2021|03/2021|0.05|--|51.5M|47.5M|2021-04-29|Apr 29, 2021|12/2020|-1.18|--|48.3M|50.40M|2020-11-16|Nov 16, 2020|09/2020|0.12|--|47.9M|47.9M|2020-08-27|Aug 27, 2020|06/2020|-0.01|--|42.4M|--|2020-05-28|May 28, 2020|03/2020|0.12|--|57M|54.75M|2020-03-31|Mar 31, 2020|12/2019|-0.1|-0.10|56.65M|57.00M
2021-12-25 15:57:31|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Transportation Infrastructure|Germany|DE0005773303|18249|Fraport AG Stock Price Today   FRAG Live Ticker - Investing.com|5.51B|5510000000|59.660|262,005|25.65%|41.68-69.9|58.8-60.82|59.66|92391339|1.53|-|1.86B|1860000000|-4.6|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.3273|-0.3273|633.8M|714.67M|2021-08-04|Aug 04, 2021|06/2021|0.92|-0.3273|425.9M|570.53M|2021-05-10|May 10, 2021|03/2021|-0.7|-0.7903|385M|394.7M|2021-03-15|Mar 15, 2021|12/2020|-1.75|-1.34|360M|355M|2020-11-04|Nov 04, 2020|09/2020|-3.29|-3.29|421.8M|423.4M|2020-08-04|Aug 04, 2020|06/2020|-1.97|-1.82|249.5M|250.5M|2020-05-06|May 06, 2020|03/2020|-0.9153|-0.79|661.1M|632.3M|2020-03-11|Mar 11, 2020|12/2019|1.27|0.97|853.6M|895.5M
2021-12-25 15:57:33|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC||EUR|Energy|Oil, Gas &amp; Consumable Fuels|Germany|DE000A255F11|1395|Friedrich Vorwerk Group SE Stock Price Today   VH2 Live Ticker - Investing.com|875.2M|875200000|28.36|7,619|-|27.52-53.6|27.9-28.98|28.86|20000000|-|21.63|278.82M|278820000|1.31|8.05|20.61%|Mar 02, 2022|2022-03-02||||||||||7|2021-12-01|Dec 01, 2021|09/2021|0.4|--|76M|76M|2021-11-12|Nov 12, 2021|09/2020|0.65|--|83.93M|--|2021-09-01|Sep 01, 2021|06/2021|0.4|--|80.1M|80.1M|2021-08-20|Aug 20, 2021|06/2020|0.34|--|75.38M|--|2021-06-02|Jun 02, 2021|03/2021|0.12|--|52.6M|--|2021-05-25|May 25, 2021|03/2020|0.16|--|62.61M|--|2021-04-30|Apr 30, 2021|12/2020|1.53|--|291.8M|--|
2021-12-25 15:57:37|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC||EUR|Materials|Chemicals|United Kingdom|DE000A3E5D56|5947|Fuchs Petrolub AG O.N. Xetra Stock Price Today   FPEn Live Ticker - Investing.com|4.81B|4810000000|30.400|18,574|-15.44%|29.54-38.6|30.24-30.86|30.68|139000000|0.62|19.54|4.08B|4080000000|1.98|0.99|3.11%|Mar 22, 2022|2022-03-22||||||||||28|2021-10-29|Oct 29, 2021|09/2021|0.4386|0.44|718M|717.75M|2021-07-30|Jul 30, 2021|06/2021|0.5196|0.61|714M|713.43M|2021-04-29|Apr 29, 2021|03/2021|0.51|0.4896|697M|663.52M|2021-03-09|Mar 09, 2021|12/2020|0.57|0.5587|638M|638M|2020-11-02|Nov 02, 2020|09/2020|0.45|0.45|620M|620M|2020-07-30|Jul 30, 2020|06/2020|0.3861|0.57|504M|504M|2020-04-29|Apr 29, 2020|03/2020|0.36|0.37|616M|616M|2020-03-19|Mar 19, 2020|12/2019|0.37|0.37|620M|619M
2021-12-25 15:57:41|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC||EUR|Materials|Chemicals|Germany|DE0005790430|5947|Fuchs Petrolub AG VZO Stock Price Today   FPE3_p Live Ticker - Investing.com|4.81B|4810000000|38.760|116,016|-17.14%|37.04-49.7|38.5-38.98|38.76|139000000|0.63|23.87|4.08B|4080000000|1.73|0.99|2.28%|Mar 18, 2022|2022-03-18||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.45|0.419|718.0M|--|2021-07-30|Jul 30, 2021|06/2021|0.61|0.4664|714M|713.43M|2021-04-29|Apr 29, 2021|03/2021|0.51|0.4896|697M|663.52M|2021-03-09|Mar 09, 2021|12/2020|0.57|0.5587|638M|638M|2020-11-02|Nov 02, 2020|09/2020|0.45|0.45|620M|620M|2020-07-30|Jul 30, 2020|06/2020|0.3861|0.57|504M|504M|2020-04-29|Apr 29, 2020|03/2020|0.36|0.37|616M|616M|2020-03-19|Mar 19, 2020|12/2019|0.37|0.37|620M|619M
2021-12-25 15:57:45|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC||EUR|Real Estate|Real Estate Management &amp; Development|Germany|DE000A0JJTG7|55|Gateway Real Estate AG Xetra Stock Price Today   GTYG Live Ticker - Investing.com|653.67M|653670000|3.5000|23,592|16.67%|2.44-3.5|3.45-3.5|3.5|186764040|-|5.65|21.13M|21130000|0.62|N/A|N/A|-|1970-01-01||||||||||20|2021-11-30|Nov 30, 2021|09/2021|-0.03|--|2.18M|--|2021-09-30|Sep 30, 2021|06/2021|--|--|2.30M|--|2021-05-28|May 28, 2021|03/2021|0.17|--|12.33M|--|2021-04-30|Apr 30, 2021|12/2020|0.45|--|13.22M|--|2020-11-13|Nov 13, 2020|09/2020|-0|--|7.14M|--|2020-09-15|Sep 15, 2020|06/2020|-0|--|7.94M|--|2020-05-29|May 29, 2020|03/2020|0.04|--|27.22M|--|2020-03-30|Mar 30, 2020|12/2019|0.65|--|67.50M|--
2021-12-25 15:57:48|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH||EUR|Industrials|Machinery|Germany|DE0006602006|19410|GEA Group AG Stock Price Today   G1AG Live Ticker - Investing.com|8.5B|8500000000|47.430|326,460|62.43%|27.86-47.99|46.77-47.64|47.43|179133380|1.07|54.27|4.65B|4650000000|0.8|0.85|1.91%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.48|0.4416|1.2B|1.2B|2021-08-13|Aug 13, 2021|06/2021|0.43|0.4352|1.16B|1.16B|2021-05-11|May 11, 2021|03/2021|0.23|0.2356|1.07B|1.07B|2021-03-05|Mar 05, 2021|12/2020|0.15|0.0257|1.23B|1.27B|2020-11-05|Nov 05, 2020|09/2020|0.24|0.3257|1.15B|1.16B|2020-08-12|Aug 12, 2020|06/2020|0.25|0.25|1.16B|1.16B|2020-05-15|May 15, 2020|03/2020|0.17|0.22|1.09B|1.07B|2020-03-17|Mar 17, 2020|12/2019|-0.0458|-0.07|1.34B|1.35B
2021-12-25 15:57:52|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Healthcare|Life Sciences Tools &amp; Services|Euro Zone|DE000A0LD6E6|10175|Gerresheimer AG Xetra Stock Price Today   GXIG Live Ticker - Investing.com|2.64B|2640000000|83.350|102,857|-3.75%|75.6-99.4|82.8-85.3|84.8|31400000|0.79|30.26|1.46B|1460000000|2.75|1.25|1.50%|Feb 17, 2022|2022-02-17||||||||||25|2021-10-12|Oct 12, 2021|08/2021|0.97|0.97|382M|382M|2021-07-13|Jul 13, 2021|05/2021|1.28|1.16|377M|377M|2021-04-08|Apr 08, 2021|02/2021|0.57|0.465|303M|302.5M|2021-02-18|Feb 18, 2021|11/2020|1.31|1.43|402.81M|402.8M|2020-10-13|Oct 13, 2020|08/2020|0.97|0.922|349M|351.5M|2020-07-14|Jul 14, 2020|05/2020|1.18|1.02|363M|363.77M|2020-04-09|Apr 09, 2020|02/2020|0.43|0.43|304M|309.86M|2020-02-19|Feb 19, 2020|11/2019|0.88|1.38|368.7M|395.45M
2021-12-25 15:57:55|03165|19214|/equities/gesco-ag|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE000A1K0201|1789|Gesco AG Stock Price Today   GSC1n Live Ticker - Investing.com|268.82M|268820000|24.800|4,529|30.53%|17.8-26.3|24.6-25|24.5|10839499|1.17|7.85|385.19M|385190000|3.16|N/A|N/A|Nov 17, 2022|2022-11-17||||||||||22|2021-11-19|Nov 19, 2021|09/2021|0.64|--|122.95M|123M|2021-08-24|Aug 24, 2021|06/2021|0.39|--|114M|112.6M|2021-05-18|May 18, 2021|03/2021|0.37|--|112.6M|112.6M|2021-04-27|Apr 27, 2021|12/2020|-0.35|--|34.18M|--|2020-11-16|Nov 16, 2020|09/2020|0.48|--|125.5M|--|2020-08-31|Aug 31, 2020|06/2020|-1.64|--|108.1M|107.5M|2020-05-13|May 13, 2020|03/2020|0.04|--|129.5M|--|2020-04-28|Apr 28, 2020|12/2019|0.39|--|148.8M|143.00M
2021-12-25 15:57:58|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Germany|LU2010095458|13430|Global Fashion Group SA Stock Price Today   GFG Live Ticker - Investing.com|1.02B|1020000000|4.71|517,469|-46.54%|4.05-14.96|4.68-4.83|4.81|217110534|-|-|1.45B|1450000000|-0.45|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||13|2021-11-11|Nov 11, 2021|09/2021|--|--|366.2M|365M|2021-09-08|Sep 08, 2021|06/2021|-0.3|--|370M|370M|2021-05-12|May 12, 2021|03/2021|--|--|301.3M|301.3M|2021-03-03|Mar 03, 2021|12/2020|0.00|0.00|415.6M|426.69M|2020-11-12|Nov 12, 2020|09/2020|0.00|-0.15|336.5M|355.83M|2020-09-04|Sep 04, 2020|06/2020|-0.4|-0.09|331.46M|331.46M|2020-05-21|May 21, 2020|03/2020|--|-0.22|271.4M|271.4M|2020-04-01|Apr 01, 2020|12/2019|-0.19|-0.21|418.1M|417.75M
2021-12-25 15:58:02|03167|13151|/equities/grammer|DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|DE0005895403|14000|Grammer AG Stock Price Today   GMMG Live Ticker - Investing.com|266.85M|266850000|17.900|1,161|-12.25%|17.1-28.5|17.6-18.35|17.6|14907872|0.86|36.69|1.92B|1920000000|0.49|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||28|2021-10-27|Oct 27, 2021|09/2021|-0.3|--|432M|--|2021-08-12|Aug 12, 2021|06/2021|0.88|--|469M|--|2021-04-28|Apr 28, 2021|03/2021|0.88|--|504M|--|2021-03-31|Mar 31, 2021|12/2020|-0.42|--|513.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.6261|0.6261|462M|458M|2020-08-13|Aug 13, 2020|06/2020|-3.94|-4.63|280.9M|283M|2020-04-29|Apr 29, 2020|03/2020|-0.23|-0.23|455M|455M|2020-03-30|Mar 30, 2020|12/2019|0.06|--|488.9M|481.4M
2021-12-25 15:58:05|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management &amp; Development|Germany|LU0775917882|882|Grand City Properties SA Stock Price Today   GYC Live Ticker - Investing.com|3.42B|3420000000|20.74|432,819|-0.48%|19.75-24.14|20.54-20.8|20.64|164962058|0.35|11.79|523.7M|523700000|1.76|0.82|3.97%|Mar 16, 2022|2022-03-16||||||||||21|2021-11-15|Nov 15, 2021|09/2021|0.63|0.29|130.07M|127.2M|2021-08-15|Aug 15, 2021|06/2021|0.5|0.27|131.13M|126.02M|2021-05-18|May 18, 2021|03/2021|0.19|0.28|128.32M|126.15M|2021-03-15|Mar 15, 2021|12/2020|0.30|0.25|134.19M|131.13M|2020-11-16|Nov 16, 2020|09/2020|0.21|0.32|133.5M|133.25M|2020-08-16|Aug 16, 2020|06/2020|0.93|0.32|132.39M|132.97M|2020-05-18|May 18, 2020|03/2020|0.23|0.32|135.33M|118.85M|2020-03-17|Mar 17, 2020|12/2019|0.11|0.25|141.81M|97.6M
2021-12-25 15:58:09|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Diversified Financial Services|Germany|DE000A161N30|1900|Grenkeleasing AG Stock Price Today   GLJn Live Ticker - Investing.com|1.44B|1440000000|30.90|51,513|-19.74%|24.48-43.1|30.34-31|30.54|46495573|1.13|16.73|611.24M|611240000|1.85|0.26|0.84%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-10|Nov 10, 2021|09/2021|0.51|--|110.1M|90.9M|2021-08-04|Aug 04, 2021|06/2021|0.4|--|134M|--|2021-04-07|Apr 07, 2021|03/2021|0.12|--|84.2M|--|2021-02-11|Feb 11, 2021|12/2020|0.82|--|173.0M|--|2020-10-29|Oct 29, 2020|09/2020|0.38|--|134.6M|109.45M|2020-07-30|Jul 30, 2020|06/2020|0.26|0.28|72.5M|122M|2020-05-05|May 05, 2020|03/2020|0.46|--|141M|141M|2020-02-11|Feb 11, 2020|12/2019|0.84|0.85|142.1M|124M
2021-12-25 15:58:13|03170|19198|/equities/h-r-ag|DAXCLASSIC||EUR|Materials|Chemicals|Germany|DE000A2E4T77|1572|H&amp;R Stock Price Today   2HR Live Ticker - Investing.com|262.79M|262790000|7.060|24,504|31.72%|5.3-10.35|6.92-7.12|7.06|37221746|1.52|5.00|1.1B|1100000000|1.41|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||27|2021-11-12|Nov 12, 2021|09/2021|0.43|--|319.7M|--|2021-08-13|Aug 13, 2021|06/2021|0.64|--|317.2M|317.2M|2021-05-14|May 14, 2021|03/2021|0.19|--|241.4M|--|2021-04-21|Apr 21, 2021|12/2020|0.15|--|223.1M|--|2020-11-13|Nov 13, 2020|09/2020|-0.03|--|208.1M|208.1M|2020-08-14|Aug 14, 2020|06/2020|-0.24|--|168.5M|175.45M|2020-05-15|May 15, 2020|03/2020|-0.13|--|259.4M|234.6M|2020-04-08|Apr 08, 2020|12/2019|-0.15|--|250.6M|243.00M
2021-12-25 15:58:16|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Germany|DE000A3H2333|47|Hamborner AG Stock Price Today   HABAn Live Ticker - Investing.com|803.67M|803670000|9.880|90,076|10.08%|8.666-10.222|9.88-9.962|9.891|81343348|0.54|17.85|100.12M|100120000|0.55|0.47|4.76%|Mar 17, 2022|2022-03-17||||||||||29|2021-11-09|Nov 09, 2021|09/2021|0.11|--|21M|--|2021-07-29|Jul 29, 2021|06/2021|0.43|--|21.1M|42.90M|2021-04-27|Apr 27, 2021|03/2021|-0.12|--|21.8M|20.40M|2021-03-22|Mar 22, 2021|12/2020|-0.12|--|25.48M|--|2020-11-10|Nov 10, 2020|09/2020|0.11|--|26.01M|--|2020-07-30|Jul 30, 2020|06/2020|0.04|--|20M|44.00M|2020-05-05|May 05, 2020|03/2020|0.04|--|18.7M|18.2M|2020-03-26|Mar 26, 2020|12/2019|0.03|--|25.40M|--
2021-12-25 15:58:21|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Transportation Infrastructure|Euro Zone|DE000A0S8488|6424|Hamburger Hafen Und Logistik A-SP Xetra Stock Price Today   HHFGn Live Ticker - Investing.com|1.5B|1500000000|20.180|58,057|10.51%|17.54-22.9|20.06-20.3|20.02|74404715|1.22|17.82|1.42B|1420000000|1.13|0.45|2.23%|Mar 24, 2022|2022-03-24||||||||||26|2021-11-10|Nov 10, 2021|09/2021|0.54|0.47|369.73M|363.1M|2021-08-12|Aug 12, 2021|06/2021|0.23|--|364.31M|--|2021-05-12|May 12, 2021|03/2021|0.27|0.23|348.7M|324.4M|2021-03-25|Mar 25, 2021|12/2020|0.32|0.2|332.6M|332.6M|2020-11-12|Nov 12, 2020|09/2020|0.295|0.16|323.25M|321.2M|2020-08-12|Aug 12, 2020|06/2020|0.04|-0.17|286.8M|283.2M|2020-05-12|May 12, 2020|03/2020|0.11|0.31|327.4M|334.2M|2020-03-25|Mar 25, 2020|12/2019|0.32|0.29|325.29M|328.00M
2021-12-25 15:58:25|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE||EUR|Financial|Insurance|Germany|DE0008402215|3218|Hannover Rueck SE Stock Price Today   HNRGn Live Ticker - Investing.com|20.04B|20040000000|165.82|88,560|26.29%|127.2-166.5|164.4-166|165.82|120597134|0.8|18.47|25.15B|25150000000|8.88|4.50|2.74%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.54|1.08|7.16B|6.67B|2021-08-05|Aug 05, 2021|06/2021|3.02|2.51|6.66B|6.66B|2021-05-04|May 04, 2021|03/2021|2.54|2.72|7.8B|7.46B|2021-03-11|Mar 11, 2021|12/2020|1.78|1.69|5.47B|5.51B|2020-11-04|Nov 04, 2020|09/2020|2.2|1.54|6.15B|6.18B|2020-08-02|Aug 02, 2020|06/2020|0.85|1.7|6.17B|5.87B|2020-05-06|May 06, 2020|03/2020|2.49|2.49|6.98B|6.84B|2020-03-11|Mar 11, 2020|12/2019|2.33|2.33|5.2B|4.57B
2021-12-25 15:58:30|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC||EUR|Industrials|Marine|Germany|DE000HLAG475|13888|Hapag Lloyd AG Stock Price Today   HLAG Live Ticker - Investing.com|45.42B|45420000000|258.4000|34,657|205.08%|85.4-261.2|250.2-261.2|253.2|175760293|0.74|7.63|18.41B|18410000000|33.85|3.50|1.35%|Mar 10, 2022|2022-03-10||||||||||22|2021-11-12|Nov 12, 2021|09/2021|16.13|14.57|6.24B|6.06B|2021-09-06|Sep 06, 2021|06/2021|8.89|4|4.75B|4.69B|2021-05-12|May 12, 2021|03/2021|6.62|6.62|4.07B|4.24B|2021-03-18|Mar 18, 2021|12/2020|2.21|2.58|3.37B|3.25B|2020-11-13|Nov 13, 2020|09/2020|1.36|1.43|3B|3B|2020-08-14|Aug 14, 2020|06/2020|1.36|0.53|2.9B|3.02B|2020-05-15|May 15, 2020|03/2020|0.55|0.55|3.51B|3.22B|2020-03-20|Mar 20, 2020|12/2019|0.4316|0.37|3.17B|3.17B
2021-12-25 15:58:34|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC||EUR|Consumer Staples|Food &amp; Staples Retailing|Germany|DE0006042708|1183|Hawesko AG Stock Price Today   HAWG Live Ticker - Investing.com|465.34M|465340000|51.800|1,533|17.46%|41.6-66.8|51.6-52.2|51.4|8983403|0.61|13.54|675.25M|675250000|3.83|2.00|3.86%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-11|Nov 11, 2021|09/2021|0.47|--|145.4M|--|2021-08-11|Aug 11, 2021|06/2021|1.06|--|166.3M|--|2021-05-12|May 12, 2021|03/2021|1.09|--|158.6M|--|2021-04-22|Apr 22, 2021|12/2020|1.21|--|205.0M|185.2M|2020-11-05|Nov 05, 2020|09/2020|0.68|--|135.2M|135.2M|2020-08-06|Aug 06, 2020|06/2020|0.68|--|153.8M|--|2020-05-12|May 12, 2020|03/2020|0.19|0.19|123.7M|123.7M|2020-04-23|Apr 23, 2020|12/2019|1.35|1.51|181.6M|185.5M
2021-12-25 15:58:38|03176|6324|/equities/heidelberg|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE0007314007|9925|Heidelberger Druckmaschinen Stock Price Today   HDDG Live Ticker - Investing.com|832.36M|832360000|2.735|1,649,247|270.6%|0.747-2.885|2.715-2.82|2.735|304336334|1.59|-|3.02B|3020000000|-0.21|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||29|2021-11-10|Nov 10, 2021|09/2021|0.09|--|542M|520M|2021-08-04|Aug 04, 2021|06/2021|-0.05|--|441M|433M|2021-06-08|Jun 08, 2021|03/2021|-0.15|--|624.15M|624.15M|2021-02-10|Feb 10, 2021|12/2020|0.00|0.00|484M|490.35M|2020-11-10|Nov 10, 2020|09/2020|-0.05|--|475.2M|477.5M|2020-08-13|Aug 13, 2020|06/2020|0.02|--|330M|340M|2020-06-09|Jun 09, 2020|03/2020|-1.1|--|659M|659M|2020-02-11|Feb 11, 2020|12/2019|0.02|--|567M|567M
2021-12-25 15:58:41|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|DE000A13SX22|36234|Hella KGaA Hueck &amp; Co Stock Price Today   HLE Live Ticker - Investing.com|6.91B|6910000000|62.20|114,726|17.36%|44.24-68.72|62.2-62.78|62.34|111111112|1.57|13.80|6.51B|6510000000|4.51|0.96|1.60%|Jan 13, 2022|2022-01-13||||||||||26|2021-09-28|Sep 28, 2021|08/2021|0.51|-0.03|1.47B|1,379M|2021-08-19|Aug 19, 2021|05/2021|2|1.84|1.74B|1.71B|2021-04-14|Apr 14, 2021|02/2021|1.52|1.52|1.55B|1.55B|2021-01-14|Jan 14, 2021|11/2020|1.38|1.18|1.76B|1.8B|2020-09-24|Sep 24, 2020|08/2020|-0.79|0.3464|1.34B|1.38B|2020-08-14|Aug 14, 2020|05/2020|2.1|-4.03|957.06M|930.27M|2020-04-02|Apr 02, 2020|02/2020|0.46|0.47|1.53B|1.48B|2020-01-14|Jan 14, 2020|11/2019|0.76|0.79|1.74B|1.75B
2021-12-25 15:58:45|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE||EUR|Consumer Staples|Household Products|Germany|DE0006048408|52750|Henkel ST Stock Price Today   HNKG Live Ticker - Investing.com|29.56B|29560000000|68.10|123,609|-12.86%|65.25-86.5|67.3-68.1|67.6|434032009|0.66|19.49|19.69B|19690000000|3.62|1.85|2.62%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.08|1.08|5.09B|5.08B|2021-08-12|Aug 12, 2021|06/2021|1.2|1.22|4.96B|5.01B|2021-05-06|May 06, 2021|03/2021|1.22|1.27|4.97B|4.86B|2021-03-03|Mar 03, 2021|12/2020|0.8736|0.8214|4.77B|4.75B|2020-12-04|Dec 04, 2020|09/2020|1.48|1.32|5B|4.92B|2020-08-18|Aug 18, 2020|03/2020|1.29|1.18|4.93B|4.93B|2020-08-05|Aug 05, 2020|06/2020|0.5529|0.9|4.56B|4.56B|2020-03-05|Mar 05, 2020|12/2019|1.23|1.26|4.95B|4.96B
2021-12-25 15:58:47|03179|1173428|/equities/hgears-ag|DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|DE000A3CMGN3|826|hGears AG Stock Price Today   HGEA Live Ticker - Investing.com|246.48M|246480000|22.80|8,310|-|18.3-27.6|22.6-23.2|22.6|10400000|-|27.44|139.08M|139080000|0.83|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-12-01|Dec 01, 2021|09/2021|--|--|34.3M|34.3M|2021-09-01|Sep 01, 2021|06/2021|0.18|--|31.4M|31.4M|2021-08-09|Aug 09, 2021|06/2020|-0.01|--|57.67M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|36.6M|--|2021-05-07|May 07, 2021|12/2020|0.66|--|68.59M|--|||
2021-12-25 15:58:52|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC||EUR|Communication Services|Entertainment|Germany|CH0006539198|1440|Highlight Communications Stock Price Today   HLGZ Live Ticker - Investing.com|222.27M|222270000|3.920|5,445|-2%|3.6-4.2|3.74-3.92|3.8|56700499|0.13|29.71|431.71M|431710000|0.13|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-05-27|May 27, 2021|03/2021|--|--|--|--|2021-04-07|Apr 07, 2021|12/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|--|--|--|--|2019-08-21|Aug 21, 2019|06/2019|--|--|--|--|2019-05-28|May 28, 2019|03/2019|-0.05|--|--|--|2019-03-28|Mar 28, 2019|12/2018|0.18|--|--|--
2021-12-25 15:58:56|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Construction &amp; Engineering|Germany|DE0006070006|33555|Hochtief AG Stock Price Today   HOTG Live Ticker - Investing.com|4.75B|4750000000|69.69|113,076|-11.17%|61.22-88.55|68.5-69.94|69.69|68140884|1.32|12.05|38.54B|38540000000|5.71|3.93|5.72%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.71|1.34|5.32B|3.88B|2021-07-26|Jul 26, 2021|06/2021|1.59|1.46|5.34B|5.23B|2021-05-10|May 10, 2021|03/2021|1.26|--|4.93B|3.58B|2021-02-18|Feb 18, 2021|12/2020|1.67|--|5.05B|--|2020-10-15|Oct 15, 2020|09/2020|1.97|2.04|5.96B|3.13B|2020-08-02|Aug 02, 2020|06/2020|1.48|1.26|5.79B|5.65B|2020-05-11|May 11, 2020|03/2020|1.63|1.55|6.16B|5.83B|2020-02-11|Feb 11, 2020|12/2019|2.71|-8.49|7.1B|6.9B
2021-12-25 15:59:00|03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Germany|DE000A14KEB5|1977|home24 SE Stock Price Today   H24 Live Ticker - Investing.com|343.92M|343920000|11.84|195,505|-36.46%|10.21-26.86|11.02-11.89|10.79|29047369|1.58|-|616.1M|616100000|-0.91|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||17|2021-11-10|Nov 10, 2021|09/2021|-0.36|--|138.6M|138.6M|2021-08-10|Aug 10, 2021|06/2021|-0.13|--|166M|--|2021-05-11|May 11, 2021|03/2021|-0.25|--|159.0M|--|2021-03-31|Mar 31, 2021|12/2020|-0.11|-0.34|152.4M|125.1M|2020-11-10|Nov 10, 2020|09/2020|-0.11|-0.38|117.8M|117.8M|2020-08-13|Aug 13, 2020|06/2020|-0.40|-0.15|119.1M|119.3M|2020-05-12|May 12, 2020|03/2020|-0.4|-0.4|102.6M|102.6M|2020-04-07|Apr 07, 2020|12/2019|-0.26|-0.35|109.1M|109.42M
2021-12-25 15:59:05|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Specialty Retail|Germany|DE0006083405|24285|Hornbach Stock Price Today   HBH Live Ticker - Investing.com|2.06B|2060000000|128.500|27,293|56.52%|69.7-129.9|125.6-129.4|127.1|16000000|1.27|12.50|5.65B|5650000000|10.28|2.00|1.56%|May 17, 2022|2022-05-17||||||||||21|2021-12-22|Dec 22, 2021|11/2021|1.98|1.98|1.4B|1.4B|2021-09-30|Sep 30, 2021|08/2021|5.85|4.75|1.61B|1.6B|2021-06-25|Jun 25, 2021|05/2021|5.83|6.13|1.68B|1,577M|2021-05-27|May 27, 2021|02/2021|-3.39|-3.22|953.1M|902.36M|2020-12-22|Dec 22, 2020|11/2020|2.14|2.14|1.37B|1.37B|2020-10-05|Oct 05, 2020|08/2020|5.51|5.53|1.56B|1.54B|2020-06-26|Jun 26, 2020|05/2020|6.06|6.13|1.58B|1.58B|2020-05-27|May 27, 2020|02/2020|-1.45|-2.36|984M|958.3M
2021-12-25 15:59:08|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Specialty Retail|Germany|DE0006084403|23114|Hornbach-Baumarkt Stock Price Today   HBMG Live Ticker - Investing.com|1.51B|1510000000|47.500|36,349|25.16%|30.85-47.75|47.45-47.75|47.5|31807000|1.34|10.14|5.28B|5280000000|4.68|0.90|1.89%|May 25, 2022|2022-05-25||||||||||21|2021-12-22|Dec 22, 2021|11/2021|0.8|--|1.30B|--|2021-09-30|Sep 30, 2021|08/2021|3.09|3.09|1.51B|1.51B|2021-06-25|Jun 25, 2021|05/2021|3.29|3.24|1.58B|1,492M|2021-05-27|May 27, 2021|02/2021|-2.69|--|892.7M|--|2020-12-22|Dec 22, 2020|11/2020|0.89|-0.09|1.28B|1,055M|2020-09-29|Sep 29, 2020|08/2020|3.16|2.58|1.46B|1.42B|2020-06-26|Jun 26, 2020|05/2020|3.24|3.24|1.49B|1.49B|2020-05-27|May 27, 2020|02/2020|-1.72|-1.68|928.5M|874.2M
2021-12-25 15:59:11|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|Germany|DE000A1PHFF7|13468|Hugo Boss AG Stock Price Today   BOSSn Live Ticker - Investing.com|3.63B|3630000000|52.640|291,496|94.46%|25.3-59.98|52.18-52.7|52.64|69016167|1.42|78.90|3.49B|3490000000|0.66|0.04|0.08%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.76|0.74|755M|744.83M|2021-08-04|Aug 04, 2021|06/2021|0.35|0.21|629M|629M|2021-05-05|May 05, 2021|03/2021|-0.13|-0.12|497M|502.8M|2021-03-11|Mar 11, 2021|12/2020|-0.28|0.1258|583M|601.05M|2020-11-03|Nov 03, 2020|09/2020|0.058|0.06|533M|533M|2020-08-04|Aug 04, 2020|06/2020|-2.69|-1.39|275M|294.26M|2020-05-20|May 20, 2020|03/2020|-0.26|-0.16|555M|541.91M|2020-03-05|Mar 05, 2020|12/2019|0.87|1.17|825M|825M
2021-12-25 15:59:15|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Diversified Financial Services|Germany|DE0005493365|2264|Hypoport AG Stock Price Today   HYQGn Live Ticker - Investing.com|3.19B|3190000000|506.500|6,661|-0.49%|407-618|502-509.5|504.5|6300111|0.82|91.63|428.21M|428210000|5.53|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||22|2021-11-08|Nov 08, 2021|09/2021|1.12|--|110.7M|95.33M|2021-08-09|Aug 09, 2021|06/2021|1.51|--|105.2M|56.6M|2021-05-10|May 10, 2021|03/2021|1.52|--|107.9M|81.75M|2021-03-15|Mar 15, 2021|12/2020|0.85|--|81.85M|61.3M|2020-11-02|Nov 02, 2020|09/2020|0.85|--|95.4M|57.3M|2020-08-03|Aug 03, 2020|06/2020|1.27|--|88.8M|93.8M|2020-05-11|May 11, 2020|03/2020|1.27|--|100.6M|101.00M|2020-03-09|Mar 09, 2020|12/2019|0.88|--|89.55M|50.4M
2021-12-25 15:59:20|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Industrial Conglomerates|Germany|DE0006200108|10805|Indus Holding AG Stock Price Today   INHG Live Ticker - Investing.com|860.66M|860660000|32.000|14,011|-3.18%|28.7-37.7|31.65-32.05|31.7|26895559|1.32|17.54|1.69B|1690000000|1.82|0.80|2.50%|Mar 29, 2022|2022-03-29||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.39|--|446.1M|446.10M|2021-08-11|Aug 11, 2021|06/2021|0.6|0.6|449.9M|449.9M|2021-05-12|May 12, 2021|03/2021|0.49|0.5|400.4M|400.2M|2021-03-23|Mar 23, 2021|12/2020|0.33|0.25|394.25M|387.35M|2020-11-11|Nov 11, 2020|09/2020|0.23|0.23|389.9M|389.9M|2020-08-06|Aug 06, 2020|06/2020|-1.98|-1.98|373M|373M|2020-05-14|May 14, 2020|03/2020|0.35|0.35|401.2M|401.2M|2020-03-30|Mar 30, 2020|12/2019|0.41|--|430M|427.00M
2021-12-25 15:59:24|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management &amp; Development|Germany|DE000A2NBX80|365|Instone Real Estate Group NV Stock Price Today   INS2 Live Ticker - Investing.com|751.81M|751810000|16.000|84,997|-21.76%|15.82-28.35|15.82-16.24|16.08|46988336|1.38|18.10|560.87M|560870000|0.88|0.26|1.62%|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|0.24|--|145.1M|145.1M|2021-08-20|Aug 20, 2021|06/2021|0.13|--|196.4M|--|2021-06-01|Jun 01, 2021|03/2021|0.3|--|128.1M|128.1M|2021-03-03|Mar 03, 2021|12/2020|0.22|--|188.8M|188.7M|2020-11-26|Nov 26, 2020|09/2020|0.26|--|111.7M|180M|2020-08-27|Aug 27, 2020|06/2020|0.13|--|79.9M|--|2020-05-28|May 28, 2020|03/2020|0.21|--|99.7M|99.7M|2020-03-19|Mar 19, 2020|12/2019|0.92|--|213.1M|--
2021-12-25 15:59:27|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE000JST4000|3000|JOST Werke AG Xetra Stock Price Today   JSTG Live Ticker - Investing.com|718.18M|718180000|48.5000|15,700|9.48%|40.1-57.8|48.05-48.95|48.3|14900000|1.46|15.08|1.02B|1020000000|3.22|1.00|2.06%|Feb 17, 2022|2022-02-17||||||||||19|2021-11-11|Nov 11, 2021|09/2021|1.03|--|251.8M|237.00M|2021-08-12|Aug 12, 2021|06/2021|0.34|--|270M|270M|2021-05-12|May 12, 2021|03/2021|1.27|--|257.3M|230.00M|2021-03-25|Mar 25, 2021|12/2020|0.56|0.56|230.8M|221.87M|2020-11-12|Nov 12, 2020|09/2020|0.36|0.97|196.9M|196.83M|2020-08-13|Aug 13, 2020|06/2020|0.25|0.54|165M|154.35M|2020-05-14|May 14, 2020|03/2020|0.355|--|191.8M|188M|2020-03-25|Mar 25, 2020|12/2019|0.54|0.61|157.3M|156.97M
2021-12-25 15:59:31|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0006219934|18323|Jungheinrich AG Stock Price Today   JUNG_p Live Ticker - Investing.com|4.54B|4540000000|44.520|75,899|17.59%|33.6-48.04|44.14-44.7|44.16|102000000|1.32|21.43|4B|4000000000|2.08|0.43|0.97%|Mar 31, 2022|2022-03-31||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.6127|0.6368|1.03B|1.03B|2021-08-11|Aug 11, 2021|06/2021|1.19|0.5504|1.03B|989.64M|2021-05-06|May 06, 2021|03/2021|0.5|0.4768|959M|959M|2021-03-25|Mar 25, 2021|12/2020|0.53|0.4426|1.09B|975M|2020-11-09|Nov 09, 2020|09/2020|0.36|0.3678|922M|921.89M|2020-08-10|Aug 10, 2020|06/2020|0.28|0.27|881M|822.49M|2020-05-07|May 07, 2020|03/2020|0.32|0.33|920M|918.75M|2020-03-19|Mar 19, 2020|12/2019|0.44|0.41|1.1B|1.02B
2021-12-25 15:59:36|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Materials|Chemicals|Germany|DE000KSAG888|10730|K&amp;S AG Stock Price Today   SDFGn Live Ticker - Investing.com|2.86B|2860000000|14.965|1,289,429|96.44%|7.6-16.55|14.795-15.13|14.965|191400000|1.15|-|4.58B|4580000000|-7.62|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|6.64|0.1552|746M|746.09M|2021-08-12|Aug 12, 2021|06/2021|5.28|-0.01|664M|631.2M|2021-05-11|May 11, 2021|03/2021|0.29|0.29|733M|733.1M|2021-03-16|Mar 16, 2021|12/2020|0.615|-0.9365|651.5M|753.57M|2020-11-12|Nov 12, 2020|09/2020|-10.32|-0.2786|822M|822.88M|2020-08-13|Aug 13, 2020|06/2020|-0.16|-0.16|840.1M|853M|2020-05-10|May 10, 2020|03/2020|0.13|0.14|1.09B|1.07B|2020-03-11|Mar 11, 2020|12/2019|0.06|0.09|1.02B|1.05B
2021-12-25 15:59:40|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC||EUR|Industrials|Industrial Conglomerates|Germany|DE0006208408|2587|Kap AG Xetra Stock Price Today   IURG Live Ticker - Investing.com|170.89M|170890000|22.4000|1,374|62.32%|13.3-27.8|22-22.8|22.4|7767563|-|46.93|330.84M|330840000|0.48|1.75|6.73%|-|1970-01-01||||||||||15|2021-11-24|Nov 24, 2021|09/2021|0.29|--|84.53M|--|2021-09-24|Sep 24, 2021|06/2021|-0.07|--|91.61M|--|2021-05-21|May 21, 2021|03/2021|0.61|--|90.12M|--|2021-04-23|Apr 23, 2021|12/2020|-0.36|--|64.58M|--|2020-11-16|Nov 16, 2020|09/2020|0.16|--|87.75M|--|2020-09-21|Sep 21, 2020|06/2020|-0.22|--|77.60M|--|2020-05-20|May 20, 2020|03/2020|-0.05|--|92.74M|--|2020-04-28|Apr 28, 2020|12/2019|-1.82|--|83.33M|--
2021-12-25 15:59:43|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||EUR|Industrials|Machinery|Germany|DE000KGX8881|38957|Kion Group AG Stock Price Today   KGX Live Ticker - Investing.com|12.62B|12620000000|96.30|152,290|34.31%|68.7-103.7|94.96-96.62|94.86|131086470|1.22|24.72|9.88B|9880000000|3.9|0.41|0.43%|Mar 03, 2022|2022-03-03||||||||||31|2021-10-24|Oct 24, 2021|09/2021|1.04|0.9946|2.57B|2.53B|2021-07-27|Jul 27, 2021|06/2021|1.17|1.14|2.59B|2.53B|2021-04-29|Apr 29, 2021|03/2021|1.04|0.8669|2.38B|2.29B|2021-03-01|Mar 01, 2021|12/2020|0.63|0.7883|2.34B|2.34B|2020-10-27|Oct 27, 2020|09/2020|0.7149|0.4889|2.07B|2.06B|2020-07-31|Jul 31, 2020|06/2020|-0.13|-0.06|1.9B|1.87B|2020-04-28|Apr 28, 2020|03/2020|0.6|0.72|2.03B|2.01B|2020-02-20|Feb 20, 2020|12/2019|1.37|1.35|2.28B|2.22B
2021-12-25 15:59:47|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Trading Companies &amp; Distributors|Germany|DE000KC01000|7129|Kloeckner SE Stock Price Today   KCOGn Live Ticker - Investing.com|1.05B|1050000000|10.520|420,505|28.06%|7.13-13.49|10.39-10.61|10.52|99750000|1.83|3.58|8.17B|8170000000|3.14|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.86|1.25|2.04B|2.1B|2021-08-10|Aug 10, 2021|06/2021|2.13|2.13|1.85B|1.86B|2021-04-29|Apr 29, 2021|03/2021|0.85|0.58|1.53B|1.73B|2021-03-10|Mar 10, 2021|12/2020|0.205|-0.1825|1.23B|1.27B|2020-11-03|Nov 03, 2020|09/2020|-0.05|-0.05|1.28B|1.28B|2020-08-14|Aug 14, 2020|06/2020|-1.11|-1.11|1.17B|1.17B|2020-05-04|May 04, 2020|03/2020|-0.21|-0.2|1.45B|1.46B|2020-03-10|Mar 10, 2020|12/2019|-0.51|-0.5|1.37B|1.37B
2021-12-25 15:59:50|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC||EUR|Consumer Discretionary|Automobiles|Germany|DE000A2YN504|3343|Knaus Tabbert Ag Xetra Stock Price Today   KTAG Live Ticker - Investing.com|547.92M|547920000|52.80|4,201|-16.19%|49.9-73.7|52.4-54|53.7|10377259|-|18.17|855.95M|855950000|2.91|1.50|2.84%|-|1970-01-01||||||||||6|2021-12-01|Dec 01, 2021|09/2021|-0.34|--|192.9M|--|2021-09-01|Sep 01, 2021|06/2021|0.72|--|237M|237M|2021-05-12|May 12, 2021|03/2021|1.55|--|238.9M|--|2021-03-31|Mar 31, 2021|12/2020|0.98|--|221.5M|--|2020-11-13|Nov 13, 2020|09/2020|0.56|--|213.8M|--|2020-09-30|Sep 30, 2020|06/2020|0.29|--|140.5M|--||
2021-12-25 15:59:53|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH||EUR|Industrials|Machinery|Germany|DE000KBX1006|27035|Knorr-Bremse AG Stock Price Today   KBX Live Ticker - Investing.com|14.05B|14050000000|87.14|160,887|-19.78%|84.96-117.24|86.4-87.46|87.04|161200000|-|23.22|6.58B|6580000000|3.75|1.52|1.74%|Mar 10, 2022|2022-03-10||||||||||18|2021-11-12|Nov 12, 2021|09/2021|0.91|0.8152|1.59B|1.6B|2021-08-13|Aug 13, 2021|06/2021|1.03|1.04|1.73B|1.73B|2021-05-14|May 14, 2021|03/2021|1.05|1.03|1.69B|1.67B|2021-03-04|Mar 04, 2021|12/2020|0.7752|0.6682|1.57B|1.58B|2020-11-18|Nov 18, 2020|09/2020|0.82|0.6736|1.53B|1.52B|2020-09-09|Sep 09, 2020|06/2020|0.6385|0.64|1.43B|1.43B|2020-05-28|May 28, 2020|03/2020|0.83|0.73|1.63B|1.54B|2020-03-11|Mar 11, 2020|12/2019|0.9593|0.94|1.62B|1.62B
2021-12-25 15:59:57|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0007193500|5593|Koenig&amp;Bauer AG Stock Price Today   SKBG Live Ticker - Investing.com|510.62M|510620000|30.900|23,679|32.62%|23.04-32.65|30.55-30.95|30.9|16524783|1.34|48.10|1.21B|1210000000|0.64|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||28|2021-10-28|Oct 28, 2021|09/2021|0.25|--|294M|--|2021-07-29|Jul 29, 2021|06/2021|0.77|--|250M|247M|2021-05-04|May 04, 2021|03/2021|-0.72|--|244M|--|2021-03-23|Mar 23, 2021|12/2020|0.34|--|1.03B|1.03B|2020-12-29|Dec 29, 2020|09/2020|-5.28|--|198.1M|198.1M|2020-07-29|Jul 29, 2020|06/2020|-0.46|-0.79|232.1M|229.6M|2020-05-07|May 07, 2020|03/2020|-2.22|-1.18|172.4M|198.9M|2020-03-19|Mar 19, 2020|12/2019|2.26|--|420.3M|--
2021-12-25 16:00:01|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0006335003|16180|Krones AG Stock Price Today   KRNG Live Ticker - Investing.com|3.02B|3020000000|95.450|33,902|44.62%|64.3-99.6|93.75-95.6|95.45|31593072|1.14|-|3.52B|3520000000|-0.29|0.06|0.06%|Feb 24, 2022|2022-02-24||||||||||31|2021-11-05|Nov 05, 2021|09/2021|0.94|0.94|922.95M|897.5M|2021-08-03|Aug 03, 2021|06/2021|0.7598|0.6856|845.5M|841.25M|2021-05-07|May 07, 2021|03/2021|1.04|0.7686|875M|875.4M|2021-02-25|Feb 25, 2021|12/2020|-3.07|-0.6598|874M|852.06M|2020-11-12|Nov 12, 2020|09/2020|-0.1299|-0.1298|750.4M|750.27M|2020-07-31|Jul 31, 2020|06/2020|-0.56|-0.05|756.6M|777.5M|2020-04-29|Apr 29, 2020|03/2020|1.24|1.18|942M|941.5M|2020-02-20|Feb 20, 2020|12/2019|-0.03|1.58|1.07B|1.07B
2021-12-25 16:00:06|03199|32433|/equities/kuka|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE0006204407|14017|Kuka AG Stock Price Today   KU2G Live Ticker - Investing.com|2.9B|2900000000|72.80|4,971|91.08%|36.1-81|72.8-74.4|73.8|39775470|1.15|-|3.07B|3070000000|-0.39|0.11|0.15%|Mar 24, 2022|2022-03-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.06|--|829.8M|--|2021-08-05|Aug 05, 2021|06/2021|0.21|--|808.2M|--|2021-04-29|Apr 29, 2021|03/2021|0.17|--|721.6M|--|2021-03-25|Mar 25, 2021|12/2020|-0.82|--|712.7M|--|2020-10-29|Oct 29, 2020|09/2020|0.25|--|692.0M|--|2020-08-05|Aug 05, 2020|06/2020|-0.51|--|544.2M|--|2020-04-27|Apr 27, 2020|03/2020|-0.51|--|624.6M|--|2020-03-26|Mar 26, 2020|12/2019|0.66|1.46|820.1M|973.43M
2021-12-25 16:00:10|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food Products|Germany|DE0007074007|4687|KWS SAAT AG Stock Price Today   KWSG Live Ticker - Investing.com|2.36B|2360000000|71.60|5,136|9.65%|63.2-80.9|70.6-72|70.8|33000000|0.69|20.48|1.35B|1350000000|3.5|0.80|1.11%|Mar 01, 2022|2022-03-01||||||||||27|2021-11-18|Nov 18, 2021|09/2021|-1.31|-1.50|220.85M|191.00M|2021-10-20|Oct 20, 2021|06/2021|-0.78|3.24|238.9M|262M|2021-05-12|May 12, 2021|03/2021|6.74|2.56|745.2M|658M|2021-02-18|Feb 18, 2021|12/2020|-1.15|-0.85|143.45M|138M|2020-11-24|Nov 24, 2020|09/2020|-1.45|-1.45|184M|184.05M|2020-10-23|Oct 23, 2020|06/2020|-1.27|-0.55|275.05M|241.00M|2020-05-19|May 19, 2020|03/2020|6.8|6.68|682.9M|635.2M|2020-02-25|Feb 25, 2020|12/2019|-1.27|-1.22|169M|169M
2021-12-25 16:00:14|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE||EUR|Materials|Chemicals|Germany|DE0005470405|14866|Lanxess AG Stock Price Today   LXSG Live Ticker - Investing.com|4.59B|4590000000|53.180|267,098|-15.26%|50.46-67.38|52.94-53.48|53.18|86258471|1.51|31.74|6.98B|6980000000|1.88|1.00|1.95%|Mar 11, 2022|2022-03-11||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.41|1.21|1.95B|1.83B|2021-08-11|Aug 11, 2021|06/2021|1.38|1.11|1.83B|1.7B|2021-05-11|May 11, 2021|03/2021|0.73|0.9276|1.69B|1.7B|2021-03-11|Mar 11, 2021|12/2020|0.82|0.5633|1.5B|1.5B|2020-11-04|Nov 04, 2020|09/2020|0.29|0.4552|1.46B|1.49B|2020-08-13|Aug 13, 2020|06/2020|0.86|0.77|1.44B|1.49B|2020-05-05|May 05, 2020|03/2020|0.72|0.98|1.7B|1.65B|2020-03-11|Mar 11, 2020|12/2019|0.64|0.3|1.64B|1.75B
2021-12-25 16:00:18|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||EUR|Real Estate|Real Estate Management &amp; Development|Germany|DE000LEG1110|1444|LEG Immobilien AG Stock Price Today   LEGn Live Ticker - Investing.com|8.75B|8750000000|121.350|166,381|-2.75%|110.18-139.8|120.85-122.45|121.4|72095943|0.28|4.82|931.8M|931800000|25.17|3.78|3.11%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-10|Nov 10, 2021|09/2021|1.05|1.46|171.2M|146.16M|2021-08-10|Aug 10, 2021|06/2021|12.32|8.52|170.1M|138.1M|2021-05-10|May 10, 2021|03/2021|1.71|1.34|168.4M|133.35M|2021-03-10|Mar 10, 2021|12/2020|9.27|6.43|144.4M|162.8M|2020-11-11|Nov 11, 2020|09/2020|0.5|1.32|156.5M|140.89M|2020-08-05|Aug 05, 2020|06/2020|7.6|7.48|154.5M|181.03M|2020-05-10|May 10, 2020|03/2020|0.952|1.24|153.5M|154.4M|2020-03-08|Mar 08, 2020|12/2019|5.18|5.18|146M|149.53M
2021-12-25 16:00:22|03203|19854|/equities/leifheit-ag|DAXCLASSIC||EUR|Consumer Discretionary|Household Durables|Germany|DE0006464506|1057|Leifheit AG Stock Price Today   LEIG Live Ticker - Investing.com|306.31M|306310000|32.200|6,667|-26.82%|29.75-49.95|31.45-32.55|32.05|9512782|0.76|22.73|295.62M|295620000|1.42|1.05|3.26%|Mar 31, 2022|2022-03-31||||||||||26|2021-11-11|Nov 11, 2021|09/2021|0.2124|0.2124|69.71M|69.71M|2021-08-11|Aug 11, 2021|06/2021|0.3693|0.37|70.07M|70M|2021-05-11|May 11, 2021|03/2021|0.5755|0.58|86.24M|86M|2021-03-24|Mar 24, 2021|12/2020|0.21|0.23|70M|67.45M|2020-11-11|Nov 11, 2020|09/2020|0.4525|0.4525|71.5M|70.53M|2020-08-13|Aug 13, 2020|06/2020|0.3134|0.31|61.64M|62M|2020-05-13|May 13, 2020|03/2020|0.33|0.33|68.85M|68.85M|2020-03-25|Mar 25, 2020|12/2019|0.16|0.2|57M|57M
2021-12-25 16:00:26|03204|6339|/equities/leoni-ag|DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|DE0005408884|102262|Leoni AG Stock Price Today   LEOGn Live Ticker - Investing.com|330.94M|330940000|10.130|161,438|43.89%|6.54-18.5|9.98-10.36|10.13|32669000|1.21|-|5.09B|5090000000|-2.94|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.82|--|1.17B|1,120M|2021-08-11|Aug 11, 2021|06/2021|-0.27|--|1.30B|1.21B|2021-05-12|May 12, 2021|03/2021|0.85|--|1.35B|1.29B|2021-03-17|Mar 17, 2021|12/2020|-1.79|-1.79|1.27B|1.23B|2020-11-11|Nov 11, 2020|09/2020|-1.59|-1.27|1.06B|1.07B|2020-08-12|Aug 12, 2020|06/2020|-3.76|-4.34|673M|698M|2020-05-06|May 06, 2020|03/2020|0.02|-2.05|89.4M|1,110M|2020-03-17|Mar 17, 2020|12/2019|-1.79|-1.79|1.14B|1.18B
2021-12-25 16:00:31|03205|19857|/equities/logwin-ag|DAXCLASSIC||EUR|Industrials|Air Freight &amp; Logistics|Germany|LU1618151879|0|Logwin AG Stock Price Today   TGHN Live Ticker - Investing.com|772.2M|772200000|268.000|132.52|97.06%|135-278|262-268|264|2881360|0.54|15.62|1.36B|1360000000|17.15|3.50|1.31%|Mar 03, 2022|2022-03-03||||||||||25|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|9.53|--|771.1M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|364M|364M|2021-03-04|Mar 04, 2021|12/2020|7.62|--|585.6M|--|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|4.31|--|537.7M|--|2020-04-30|Apr 30, 2020|03/2020|--|--|271M|--|2020-03-05|Mar 05, 2020|12/2019|5.98|--|570.2M|--
2021-12-25 16:00:34|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC||EUR|Consumer Discretionary|Multiline Retail|Germany|DE0005199905|406|Ludwig Beck A.Rathauseck Xetra Stock Price Today   ECKG Live Ticker - Investing.com|99.77M|99770000|27.20|272|11.48%|24-33.2|27-27.2|27.2|3695000|0.2|1,496.97|47.49M|47490000|0.02|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||21|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.35|--|11.30M|--|2021-04-22|Apr 22, 2021|03/2021|-0.76|--|5.60M|--|2021-03-24|Mar 24, 2021|12/2020|0.42|--|30.59M|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|-0.89|--|20.90M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|0.98|--|45.58M|--
2021-12-25 16:00:37|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Airlines|Germany|DE0008232125|106684|Lufthansa AG Stock Price Today   LHAG Live Ticker - Investing.com|7.52B|7520000000|6.289|14,300,816|-10.63%|5.239-9.249|6.21-6.462|6.289|1195485644|1.25|-|13.57B|13570000000|-5.87|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||23|2021-11-03|Nov 03, 2021|09/2021|-0.15|-0.3265|5.21B|5.55B|2021-08-05|Aug 05, 2021|06/2021|-0.8992|-0.8221|3.21B|3.75B|2021-04-29|Apr 29, 2021|03/2021|-1.75|-1.73|2.56B|2.31B|2021-03-03|Mar 03, 2021|12/2020|-2.12|-1.66|2.59B|2.66B|2020-11-05|Nov 05, 2020|09/2020|-3.48|-3.3|2.66B|3.18B|2020-08-06|Aug 06, 2020|06/2020|-3.12|-2.78|1.89B|2.01B|2020-06-02|Jun 02, 2020|03/2020|-4.44|-2.84|6.44B|6.67B|2020-03-19|Mar 19, 2020|12/2019|0.5118|0.61|9.16B|9.35B
2021-12-25 16:00:41|03208|19863|/equities/masterflex-ag|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE0005492938|556|Masterflex Stock Price Today   MZXG Live Ticker - Investing.com|60.98M|60980000|6.340|2,687|12.21%|5.5-7.82|6.34-6.5|6.4|9618334|0.45|18.99|75.68M|75680000|0.33|0.08|1.26%|Mar 29, 2022|2022-03-29||||||||||25|2021-11-10|Nov 10, 2021|09/2021|0.14|--|20.71M|--|2021-08-11|Aug 11, 2021|06/2021|0.1|--|19.4M|--|2021-05-12|May 12, 2021|03/2021|0.16|--|19.5M|19.10M|2021-03-31|Mar 31, 2021|12/2020|0.02|--|16.10M|--|2020-11-11|Nov 11, 2020|09/2020|0.02|--|18.40M|--|2020-08-12|Aug 12, 2020|06/2020|-0|--|16.87M|--|2020-05-13|May 13, 2020|03/2020|0.14|--|20.51M|--|2020-03-31|Mar 31, 2020|12/2019|-0.06|--|17.44M|--
2021-12-25 16:00:44|03209|949642|/equities/max-automation-ag|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE000A2DA588|1593|Max Automation AG Stock Price Today   MXHNn Live Ticker - Investing.com|127.56M|127560000|4.330|9,177|2.12%|3.4-5.1|4.25-4.4|4.34|29459415|0.87|-|299.16M|299160000|-0.42|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||21|2021-11-04|Nov 04, 2021|09/2021|--|--|85.1M|85.1M|2021-08-05|Aug 05, 2021|06/2021|-0.07|--|73.4M|73.4M|2021-05-06|May 06, 2021|03/2021|-0.05|--|70.8M|--|2021-03-18|Mar 18, 2021|12/2020|-0.33|--|81.95M|--|2020-11-12|Nov 12, 2020|09/2020|0.03|--|73M|68.9M|2020-08-13|Aug 13, 2020|06/2020|-0.26|--|71.8M|--|2020-05-13|May 13, 2020|03/2020|-0.34|--|80.2M|--|2020-03-17|Mar 17, 2020|12/2019|-0.50|--|129.7M|--
2021-12-25 16:00:49|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Industrial Conglomerates|Germany|DE000A0ETBQ4|3339|MBB Industries AG Xetra Stock Price Today   MBBG Live Ticker - Investing.com|785.43M|785430000|133.20|3,748|20.77%|106.32-146.56|131.4-133.8|132.4|5932253|1.44|-|680.86M|680860000|-0.96|0.88|0.66%|Apr 14, 2022|2022-04-14||||||||||21|2021-11-12|Nov 12, 2021|09/2021|0.12|--|175.0M|--|2021-08-20|Aug 20, 2021|06/2021|0.97|--|176.4M|--|2021-05-25|May 25, 2021|03/2021|-3.35|--|150.1M|--|2021-04-16|Apr 16, 2021|12/2020|1.3|--|179.2M|189.40M|2020-11-26|Nov 26, 2020|09/2020|0.25|--|181.7M|181.8M|2020-08-21|Aug 21, 2020|06/2020|0.12|--|157.1M|157.1M|2020-05-22|May 22, 2020|03/2020|0.47|--|171.8M|--|2020-04-09|Apr 09, 2020|12/2019|0.16|--|184.2M|--
2021-12-25 16:00:52|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC||EUR|Healthcare|Health Care Providers &amp; Services|Germany|DE0006595101|7481|MediClin AG Xetra Stock Price Today   MEDG Live Ticker - Investing.com|186.2M|186200000|3.92|1,220.5|4.26%|3.68-4.78|3.92-3.92|3.9|47500000|0.13|-|671.52M|671520000|-0.29|N/A|N/A|Mar 25, 2022|2022-03-25||||||||||19|2021-11-02|Nov 02, 2021|09/2021|0.23|--|--|--|2021-07-30|Jul 30, 2021|06/2021|-0.08|--|169.4M|--|2021-05-03|May 03, 2021|03/2021|-0.24|--|159.9M|--|2021-03-26|Mar 26, 2021|12/2020|-0.1|--|164.5M|--|2020-11-03|Nov 03, 2020|09/2020|0.14|--|177.7M|--|2020-07-31|Jul 31, 2020|06/2020|-0.12|--|158.8M|--|2020-05-04|May 04, 2020|03/2020|-0.11|--|170.0M|--|2020-03-26|Mar 26, 2020|12/2019|0.08|--|174.9M|--
2021-12-25 16:00:56|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Providers &amp; Services|Germany|DE000A1MMCC8|300|Medios AG Stock Price Today   ILM1k Live Ticker - Investing.com|763.99M|763990000|37.7000|15,964|3.01%|31.5-41.6|37.7-38.55|38.35|20264991|1|63.71|1.32B|1320000000|0.59|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||17|2021-11-09|Nov 09, 2021|09/2021|0.17|--|353.9M|353.87M|2021-08-12|Aug 12, 2021|06/2021|0.17|--|319M|319M|2021-05-11|May 11, 2021|03/2021|0.14|--|315.9M|290.7M|2021-03-03|Mar 03, 2021|12/2020|0.07|--|173.8M|173.1M|2020-12-02|Dec 02, 2020|09/2020|0.07|--|160M|160M|2020-09-02|Sep 02, 2020|06/2020|0.15|--|130.1M|130.1M|2020-06-03|Jun 03, 2020|03/2020|0.15|--|162.8M|162.8M|2020-02-26|Feb 26, 2020|12/2019|0.38|--|144.8M|144.8M
2021-12-25 16:00:59|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food &amp; Staples Retailing|Germany|DE000BFB0019|88306|Metro Wholesale &amp; Food Specialist AG Stock Price Today   B4B Live Ticker - Investing.com|3.4B|3400000000|9.3760|346,106|5.63%|8.766-11.85|9.296-9.43|9.352|363097253|0.59|-|24.76B|24760000000|-0.12|0.70|7.47%|Feb 09, 2022|2022-02-09||||||||||19|2021-12-15|Dec 15, 2021|09/2021|-0.21|0.14|7.1B|7.1B|2021-07-28|Jul 28, 2021|06/2021|0.17|-0.025|6.25B|6.06B|2021-05-04|May 04, 2021|03/2021|-0.36|--|5.05B|5.13B|2021-02-10|Feb 10, 2021|12/2020|0.27|0.39|6.34B|6.34B|2020-12-14|Dec 14, 2020|09/2020|0.19|0.16|6.5B|6.5B|2020-08-06|Aug 06, 2020|06/2020|-0.38|-0.29|5.57B|5.78B|2020-05-04|May 04, 2020|03/2020|-0.32|-0.21|6.01B|6B|2020-02-13|Feb 13, 2020|12/2019|0.33|0.39|7.55B|7.5B
2021-12-25 16:01:02|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC||EUR|Consumer Staples|Food &amp; Staples Retailing|Germany|DE000BFB0027|88306|Metro Wholesale &amp; Food Specialist AG Pref Stock Price Today   B4B3_p Live Ticker - Investing.com|3.67B|3670000000|10.1000|1,239|3.91%|9.9-13|10.1-10.3|10.3|363097253|0.59|-|24.76B|24760000000|-0.12|0.70|7.47%|-|1970-01-01||||||||||19|2021-12-15|Dec 15, 2021|09/2021|-0.21|--|7.13B|--|2021-07-28|Jul 28, 2021|06/2021|0.17|--|6.25B|--|2021-05-04|May 04, 2021|03/2021|-0.36|--|5.05B|--|2021-02-10|Feb 10, 2021|12/2020|0.27|--|6.34B|--|2020-12-14|Dec 14, 2020|09/2020|-0.04|--|6.51B|--|2020-08-05|Aug 05, 2020|06/2020|-0.38|-0.46|5.57B|--|2020-05-06|May 06, 2020|03/2020|-0.33|--|6.01B|--|2020-02-13|Feb 13, 2020|12/2019|0.32|--|7.55B|--
2021-12-25 16:01:06|03215|1174802|/equities/mister-spex-se|DAXCLASSIC||EUR|Consumer Discretionary|Specialty Retail|Germany|DE000A3CSAE2|1000|Mister Spex SE Stock Price Today   MRXG Live Ticker - Investing.com|847.37M|847370000|11.37|40,143|-|11.1-26|11.36-11.66|11.59|34168034|-|-|189.25M|189250000|-0.85|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-12-01|Dec 01, 2021|09/2021|-0.24|--|49.4M|--|2021-11-24|Nov 24, 2021|09/2020|-0.06|--|44.43M|--|2021-09-22|Sep 22, 2021|06/2020|-0.02|--|45.39M|--|2021-09-01|Sep 01, 2021|06/2021|-1.55|--|56.1M|56.1M|2021-06-22|Jun 22, 2021|03/2020|-0.14|--|35.04M|--|2021-06-22|Jun 22, 2021|03/2021|-0.17|--|44.40M|--|2021-06-10|Jun 10, 2021|12/2020|-0.3|--|164.2M|--|
2021-12-25 16:01:10|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|Germany|DE0006569908|2095|MLP AG Stock Price Today   MLPG Live Ticker - Investing.com|941.19M|941190000|8.610|48,686|63.69%|5.2-8.9|8.3-8.63|8.36|109314088|0.81|16.85|874.2M|874200000|0.51|0.23|2.67%|Mar 03, 2022|2022-03-03||||||||||29|2021-11-11|Nov 11, 2021|09/2021|0.05|0.05|210M|171.6M|2021-08-12|Aug 12, 2021|06/2021|0.03|0.03|197.9M|195.8M|2021-05-12|May 12, 2021|03/2021|0.15|0.14|221.2M|221.4M|2021-02-25|Feb 25, 2021|12/2020|0.23|0.2|237.8M|241.9M|2020-11-11|Nov 11, 2020|09/2020|0.05|0.045|164.33M|163.6M|2020-08-12|Aug 12, 2020|06/2020|0.05|0.05|165.3M|165.3M|2020-08-10|Aug 10, 2020|03/2020|0.07|0.07|193.7M|187.5M|2020-03-05|Mar 05, 2020|12/2019|0.2|0.2|217.55M|221.4M
2021-12-25 16:01:14|03217|964815|/equities/mutares-ag|DAXCLASSIC||EUR|Financial|Capital Markets|Germany|DE000A2NB650|15515|Mutares AG Stock Price Today   MUXG Live Ticker - Investing.com|461.61M|461610000|22.45|58,274|52.72%|14.17-28.27|22.2-23.1|23.2|20561756|1.76|0.91|2.06B|2060000000|24.54|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-09|Nov 09, 2021|09/2021|--|--|668.8M|668.9M|2021-09-07|Sep 07, 2021|06/2021|22.91|--|600.1M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|493.8M|493.8M|2021-03-03|Mar 03, 2021|12/2020|3.14|--|522.1M|--|2020-11-04|Nov 04, 2020|09/2020|--|--|452.7M|--|2020-08-06|Aug 06, 2020|06/2020|-1.35|--|620.5M|--|2020-06-10|Jun 10, 2020|12/2019|-1.09|--|572.7M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--
2021-12-25 16:01:18|03218|32557|/equities/mvv-energie|DAXCLASSIC||EUR|Utilities|Multi-Utilities|Germany|DE000A0H52F5|6311|MVV Energie AG Stock Price Today   MVVGn Live Ticker - Investing.com|2.36B|2360000000|35.800|1,313|43.2%|25-37.8|35.4-36.2|35.8|65906796|0.14|11.91|4.23B|4230000000|3.01|0.95|2.65%|Feb 18, 2022|2022-02-18||||||||||27|2021-12-14|Dec 14, 2021|09/2021|0.62|--|1.12B|--|2021-08-13|Aug 13, 2021|06/2021|0.75|--|1.03B|--|2021-05-12|May 12, 2021|03/2021|0.68|--|1.10B|--|2021-02-12|Feb 12, 2021|12/2020|0.68|--|974.8M|--|2020-12-10|Dec 10, 2020|09/2020|0.16|--|801.4M|--|2020-08-14|Aug 14, 2020|06/2020|-0.09|--|674.6M|--|2020-05-13|May 13, 2020|03/2020|0.96|--|932.3M|--|2020-02-14|Feb 14, 2020|12/2019|0.12|--|1.02B|--
2021-12-25 16:01:21|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE000A1H8BV3|6484|Norma AG Stock Price Today   NOEJ Live Ticker - Investing.com|1.08B|1080000000|33.860|53,381|-17.45%|31.6-49.36|33.32-33.94|33.52|31862400|1.78|17.41|1.1B|1100000000|1.95|0.70|2.07%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.44|1.34|265.7M|265.6M|2021-08-04|Aug 04, 2021|06/2021|0.78|0.79|281.85M|281.77M|2021-05-05|May 05, 2021|03/2021|0.76|0.74|286.2M|285.9M|2021-03-24|Mar 24, 2021|12/2020|0.5|0.44|261.2M|260.47M|2020-11-04|Nov 04, 2020|09/2020|0.43|0.5|245.95M|245.9M|2020-08-05|Aug 05, 2020|06/2020|-0.72|-0.58|191.75M|191.75M|2020-05-06|May 06, 2020|03/2020|0.34|0.4|253.6M|249.57M|2020-03-25|Mar 25, 2020|12/2019|0.17|0.25|261.4M|258.58M
2021-12-25 16:01:25|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC||EUR|Financial|Capital Markets|Germany|DE0006286560|676|OVB Holding AG Xetra Stock Price Today   O4BG Live Ticker - Investing.com|353.43M|353430000|25.00|199|39.46%|17.43-27.8|25-25|25|14251314|0.43|24.56|309.63M|309630000|1.02|0.75|3.00%|Apr 25, 2022|2022-04-25||||||||||20|2021-11-09|Nov 09, 2021|09/2021|0.19|--|76.15M|--|2021-08-11|Aug 11, 2021|06/2021|0.34|--|81.8M|--|2021-05-11|May 11, 2021|03/2021|0.15|--|79.7M|78.7M|2021-03-23|Mar 23, 2021|12/2020|0.20|--|76.8M|--|2020-11-10|Nov 10, 2020|09/2020|0.2|--|65.6M|--|2020-08-12|Aug 12, 2020|06/2020|0.22|--|64.6M|--|2020-05-07|May 07, 2020|03/2020|0.17|--|70.5M|--|2020-03-26|Mar 26, 2020|12/2019|0.28|--|68.92M|--
2021-12-25 16:01:28|03221|19880|/equities/paragon-ag|DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|DE0005558696|802|Paragon AG Stock Price Today   PGNG Live Ticker - Investing.com|34.31M|34310000|7.580|3,385|-17.61%|6.72-14.5|7.4-7.66|7.3|4526266|1.81|-|174.17M|174170000|-5.45|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||22|2021-11-22|Nov 22, 2021|09/2021|-0.52|--|34.00M|--|2021-08-24|Aug 24, 2021|06/2021|-0.89|--|37.56M|--|2021-07-20|Jul 20, 2021|03/2021|-0.18|--|41.47M|--|2021-03-17|Mar 17, 2021|12/2020|-3.86|--|61.14M|--|2020-11-12|Nov 12, 2020|09/2020|-0.49|--|33.80M|--|2020-09-04|Sep 04, 2020|06/2020|-0.99|--|20.59M|--|2020-08-20|Aug 20, 2020|03/2020|-0.8|--|29.45M|--|2020-04-16|Apr 16, 2020|12/2019|-15.67|--|59.54M|--
2021-12-25 16:01:31|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management &amp; Development|Germany|DE000PAT1AG3|917|Patrizia Stock Price Today   PATGn Live Ticker - Investing.com|1.84B|1840000000|20.700|41,838|-20.84%|19.82-26.95|20.6-20.8|20.6|88976620|0.64|54.64|307.5M|307500000|0.38|0.30|1.31%|Mar 17, 2022|2022-03-17||||||||||33|2021-12-07|Dec 07, 2021|09/2021|0.15|--|88.77M|--|2021-08-04|Aug 04, 2021|06/2021|0.12|--|81.4M|--|2021-05-11|May 11, 2021|03/2021|0.16|0.16|72M|--|2021-03-15|Mar 15, 2021|12/2020|-0.05|--|78.54M|--|2020-11-11|Nov 11, 2020|09/2020|0.12|0.19|75M|76.2M|2020-08-05|Aug 05, 2020|06/2020|0.23|0.38|81.57M|--|2020-05-14|May 14, 2020|03/2020|0.1|0.08|66.59M|66.6M|2020-03-18|Mar 18, 2020|12/2019|0.09|0.25|155.8M|99.8M
2021-12-25 16:01:35|03223|19224|/equities/cat-oil-ag|DAXCLASSIC||EUR|Energy|Energy Equipment &amp; Services|Germany|AT0000A00Y78|3308|Petro Welt Technologies AG Stock Price Today   O2C Live Ticker - Investing.com|114.8M|114800000|2.350|12,432|8.8%|2-2.95|2.29-2.4|2.4|48850000|0.94|-|312.02M|312020000|-0.15|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||33|2021-11-22|Nov 22, 2021|09/2021|0.04|--|62.63M|--|2021-08-23|Aug 23, 2021|06/2021|-0.03|--|105.9M|--|2021-05-25|May 25, 2021|03/2021|-0.05|--|45.22M|--|2021-04-27|Apr 27, 2021|12/2020|-0.03|--|98.30M|--|2020-11-20|Nov 20, 2020|09/2020|0.13|--|53.05M|--|2020-08-20|Aug 20, 2020|06/2020|0.17|--|154.0M|--|2020-06-03|Jun 03, 2020|12/2019|0.04|--|161.5M|--|2020-06-03|Jun 03, 2020|03/2020|0.18|--|84.85M|--
2021-12-25 16:01:39|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC||EUR|Healthcare|Pharmaceuticals|Germany|DE000A2P4LJ5|67|Pharmasgp Holding Se Stock Price Today   PSGG Live Ticker - Investing.com|289.2M|289200000|24.10|1,468|-0.62%|14.4-27|23.8-24.1|24.2|12000000|-|34.49|60.85M|60850000|0.7|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||11|2021-12-01|Dec 01, 2021|09/2021|0.34|--|17.9M|17.9M|2021-09-01|Sep 01, 2021|06/2021|0.25|--|14.1M|13.7M|2021-06-02|Jun 02, 2021|03/2021|0.1|--|12.1M|12.1M|2021-03-03|Mar 03, 2021|12/2020|0.01|--|14.7M|14.6M|2020-12-02|Dec 02, 2020|09/2020|0.29|--|14.7M|14.7M|2020-11-30|Nov 30, 2020|09/2019|0.33|--|14.17M|--|2020-09-30|Sep 30, 2020|06/2019|0.34|--|16.60M|--|2020-09-02|Sep 02, 2020|06/2020|0.32|--|17.1M|--
2021-12-25 16:01:43|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC||EUR|Financial|Banks|Germany|DE0006223407|3261|ProCredit Holding AG &amp; Co KGaA Stock Price Today   PCZ Live Ticker - Investing.com|472.37M|472370000|8.0200|53,644|7.65%|6.65-9.3|7.88-8.04|7.9|58898492|0.58|8.42|270.24M|270240000|0.95|0.53|6.24%|Mar 23, 2022|2022-03-23||||||||||20|2021-11-11|Nov 11, 2021|09/2021|--|--|75.2M|67.00M|2021-10-06|Oct 06, 2021|06/2021|0.35|--|66.5M|63.00M|2021-05-12|May 12, 2021|03/2021|0.27|--|62.8M|63.00M|2021-03-25|Mar 25, 2021|12/2020|0.33|--|64M|63.00M|2020-11-12|Nov 12, 2020|09/2020|0.2|--|63.5M|60.00M|2020-08-13|Aug 13, 2020|06/2020|0.23|--|59.9M|58.00M|2020-05-14|May 14, 2020|03/2020|0.23|--|99.94M|59.00M|2020-03-26|Mar 26, 2020|12/2019|0.62|--|206.4M|62.00M
2021-12-25 16:01:47|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|DE0006968001|2989|Progress Werk Oberkirch O.N. Xetra Stock Price Today   PWOG Live Ticker - Investing.com|100M|100000000|32.20|981|68.59%|18.6-37.4|31.8-33|32.2|3125000|1.24|15.31|422.6M|422600000|2.1|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.86|--|95.1M|--|2021-08-02|Aug 02, 2021|06/2021|1.49|--|103.5M|--|2021-05-10|May 10, 2021|03/2021|1.32|--|110.2M|--|2021-02-24|Feb 24, 2021|12/2020|-1.57|--|113.8M|--|2020-11-09|Nov 09, 2020|09/2020|-1.24|--|99.22M|--|2020-08-03|Aug 03, 2020|06/2020|-1.98|--|49.5M|--|2020-05-11|May 11, 2020|03/2020|1.04|--|108.6M|--|2020-03-26|Mar 26, 2020|12/2019|1.08|--|106.5M|--
2021-12-25 16:01:49|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|Germany|DE000PSM7770|8026|Prosiebensat 1 AG Stock Price Today   PSMGn Live Ticker - Investing.com|3.17B|3170000000|14.0200|1,113,610|1.59%|12.77-19|13.915-14.05|14.02|226228253|1.52|6.61|4.53B|4530000000|2.1|0.49|3.53%|Mar 03, 2022|2022-03-03||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.26|0.3248|1.06B|1.03B|2021-08-05|Aug 05, 2021|06/2021|0.28|0.4023|1.05B|968.46M|2021-05-28|May 28, 2021|12/2020|0.7785|0.873|1.49B|1.44B|2021-05-11|May 11, 2021|03/2021|0.16|0.3357|938M|925.08M|2020-11-05|Nov 05, 2020|09/2020|0.13|0.1364|921M|882.44M|2020-07-31|Jul 31, 2020|06/2020|-0.23|-0.11|709M|709M|2020-05-07|May 07, 2020|03/2020|0.26|0.22|926M|925.41M|2020-03-05|Mar 05, 2020|12/2019|0.61|0.71|1.35B|1.37B
2021-12-25 16:01:53|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC||EUR|Consumer Discretionary|Household Durables|Germany|CNE1000031C1|99299|Qingdao Haier Co Ltd Stock Price Today   690D Live Ticker - Investing.com|14.54B|14540000000|1.56|315,185|42.86%|1.09-2.59|1.51-1.56|1.53|9318028097|-|-|-|-|-|0.0476|2.97%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.0446|0.053|7.86B|8.29B|2021-08-30|Aug 30, 2021|06/2021|0.0521|0.0467|7.45B|7.44B|2021-04-29|Apr 29, 2021|03/2021|0.0418|0.0497|7.03B|7.07B|2021-03-30|Mar 30, 2021|12/2020|0.037|0.028|7.18B|7.5B|2020-10-30|Oct 30, 2020|09/2020|0.0692|0.0442|7.52B|7.52B|2020-08-31|Aug 31, 2020|06/2020|0.0336|0.03|6.58B|6.54B|2020-04-30|Apr 30, 2020|12/2019|0.0085|0.03|6.71B|6.06B|2020-04-30|Apr 30, 2020|03/2020|0.0206|0.02|5.59B|5.58B
2021-12-25 16:01:56|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE000A1PHBB5|1679|R. Stahl AG Stock Price Today   RSL2 Live Ticker - Investing.com|114.63M|114630000|17.800|642|-16.04%|16.9-28|17.5-17.8|17.4|6440000|1.12|-|246.91M|246910000|-0.63|N/A|N/A|Apr 14, 2022|2022-04-14||||||||||24|2021-11-10|Nov 10, 2021|09/2021|-0.01|--|62.1M|62.1M|2021-08-12|Aug 12, 2021|06/2021|-0.19|--|64.5M|--|2021-05-11|May 11, 2021|03/2021|-0.39|--|58.17M|--|2021-04-16|Apr 16, 2021|12/2020|-0.04|--|62.07M|62.9M|2020-11-12|Nov 12, 2020|09/2020|-0.09|--|59.6M|59.6M|2020-08-05|Aug 05, 2020|06/2020|-0.31|-0.31|59.7M|59.7M|2020-05-14|May 14, 2020|03/2020|-0.1|-0.1|65.1M|65.1M|2020-04-21|Apr 21, 2020|12/2019|-0.19|--|70.46M|--
2021-12-25 16:01:59|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH||EUR|Industrials|Machinery|Euro Zone|DE0007010803|2216|Rational AG Xetra Stock Price Today   RAAG Live Ticker - Investing.com|10.25B|10250000000|900.40|8,708|23.85%|646.5-1,033.5|893.2-904.8|894.8|11370000|0.78|75.43|769.59M|769590000|11.94|4.80|0.53%|Mar 23, 2022|2022-03-23||||||||||26|2021-11-04|Nov 04, 2021|09/2021|3.33|2.91|206.9M|202.25M|2021-08-04|Aug 04, 2021|06/2021|3.5|3.51|211.6M|207.68M|2021-05-04|May 04, 2021|03/2021|2.15|1.98|167.7M|163.58M|2021-03-25|Mar 25, 2021|12/2020|2.97|2.82|183.3M|180.63M|2020-10-26|Oct 26, 2020|09/2020|2.5|1.76|168.2M|158.96M|2020-07-29|Jul 29, 2020|06/2020|0.1|0.28|116.8M|109.64M|2020-05-27|May 27, 2020|03/2020|1.47|1.86|181.26M|179.38M|2020-03-23|Mar 23, 2020|12/2019|4.17|4.33|231.1M|231.7M
2021-12-25 16:02:03|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Industrial Conglomerates|Germany|DE0007030009|19998|Rheinmetall AG Stock Price Today   RHMG Live Ticker - Investing.com|3.58B|3580000000|82.780|130,569|-4.39%|76.28-93.8|82.16-82.96|82.78|43197458|1.22|10.30|5.74B|5740000000|7.96|2.00|2.44%|Mar 17, 2022|2022-03-17||||||||||33|2021-11-06|Nov 06, 2021|09/2021|1.66|1.32|1.26B|1.29B|2021-08-04|Aug 04, 2021|06/2021|1.45|1.84|1.32B|1.31B|2021-05-05|May 05, 2021|03/2021|1.14|0.9046|1.41B|1.37B|2021-03-17|Mar 17, 2021|12/2020|3.83|3.96|1.9B|1.91B|2020-11-05|Nov 05, 2020|09/2020|1.03|0.4637|1.38B|1.37B|2020-08-06|Aug 06, 2020|06/2020|-5.76|-1.89|1.24B|1.18B|2020-05-08|May 08, 2020|03/2020|0.3|0.37|1.36B|1.34B|2020-03-17|Mar 17, 2020|12/2019|3.99|3.97|1.96B|1.96B
2021-12-25 16:02:08|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC||EUR|Healthcare|Health Care Providers &amp; Services|Germany|DE0007042301|18159|Rhoen-Klinikum Stock Price Today   RHKG Live Ticker - Investing.com|967.26M|967260000|14.450|2,110|-12.21%|14.3-16.64|14.45-14.45|14.45|66938470|0.16|66.33|1.37B|1370000000|0.22|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||32|2021-11-11|Nov 11, 2021|09/2021|0.1|--|347.7M|--|2021-08-05|Aug 05, 2021|06/2021|0.10|--|346.9M|--|2021-05-06|May 06, 2021|03/2021|0.02|--|335.9M|--|2021-03-25|Mar 25, 2021|12/2020|0.00|--|341.4M|--|2020-12-29|Dec 29, 2020|09/2020|0.09|--|348.18M|--|2020-08-06|Aug 06, 2020|06/2020|-0.07|--|337.9M|--|2020-05-07|May 07, 2020|03/2020|-0.07|--|332.6M|--|2020-02-21|Feb 21, 2020|12/2019|0.07|0.11|333.1M|316M
2021-12-25 16:02:11|03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC||EUR|Capital Goods|Constr. - Supplies &amp; Fixtures|Germany|DE000RYSE888|95|Roy Ceramics AG Xetra Stock Price Today   RY8 Live Ticker - Investing.com|8.64M|8640000|0.21|11,366|-30.46%|0.18-0.35|0.19-0.21|0.21|54327000|-0.34|-|3.19M|3190000|-|N/A|N/A|-|1970-01-01||||||||||4|2021-10-06|Oct 06, 2021|06/2021|-0.19|--|3.19M|--|2021-04-30|Apr 30, 2021|12/2020|-0.19|--|3.19M|--|2020-09-30|Sep 30, 2020|03/2020|-0.03|--|2.24M|--|2020-09-30|Sep 30, 2020|06/2020|-0.09|--|1.71M|--||||
2021-12-25 16:02:14|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC||EUR|Communication Services|Media|Luxembourg|LU0061462528|15960|RTL Group SA Xetra Stock Price Today   RRTL Live Ticker - Investing.com|7.15B|7150000000|46.600|41,220|15.29%|39.1-53.5|45.5-46.68|46.1|153504864|-|5.60|6.38B|6380000000|-|2.55|5.43%|Mar 17, 2022|2022-03-17||||||||||21|2021-11-04|Nov 04, 2021|09/2021|--|0.65|1.46B|1.39B|2021-08-06|Aug 06, 2021|06/2021|--|1.23|1.61B|1.46B|2021-05-06|May 06, 2021|03/2021|0.58|0.58|1.4B|1.3B|2021-03-12|Mar 12, 2021|12/2020|2.17|2.55|1.96B|1.95B|2020-11-12|Nov 12, 2020|09/2020|0.61|0.41|1.4B|1.29B|2020-08-13|Aug 13, 2020|06/2020|-0.19|0.27|1.19B|1.1B|2020-04-30|Apr 30, 2020|03/2020|0.84|0.89|1.44B|1.47B|2020-03-12|Mar 12, 2020|12/2019|2.06|1.35|2.06B|2.01B
2021-12-25 16:02:18|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Auto Components|Germany|DE000SAFH001|3571|SAF SA Stock Price Today   SFQ Live Ticker - Investing.com|556.99M|556990000|12.270|76,321|12.16%|10.51-14.49|12.12-12.3|12.12|45394302|1.6|12.81|1.18B|1180000000|0.96|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||26|2021-11-14|Nov 14, 2021|09/2021|0.32|--|316.64M|286M|2021-08-12|Aug 12, 2021|06/2021|0.26|--|323M|321.00M|2021-05-11|May 11, 2021|03/2021|0.33|0.24|285.62M|288.9M|2021-03-25|Mar 25, 2021|12/2020|0.28|0.28|250.5M|250.43M|2020-11-18|Nov 18, 2020|09/2020|0.155|0.17|232.4M|232.35M|2020-08-13|Aug 13, 2020|06/2020|-0.12|-0.14|192.9M|192.95M|2020-05-13|May 13, 2020|03/2020|0.2|0.14|283.4M|283.3M|2020-03-18|Mar 18, 2020|12/2019|-0.15|--|265.65M|265.65M
2021-12-25 16:02:21|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Materials|Metals &amp; Mining|Germany|DE0006202005|24059|Salzgitter AG Stock Price Today   SZGG Live Ticker - Investing.com|1.67B|1670000000|30.930|229,800|44.4%|20.41-35.08|30.46-30.99|30.93|54087300|1.7|3.86|8.83B|8830000000|7.91|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||33|2021-11-15|Nov 15, 2021|09/2021|4.32|3.73|2.57B|2.6B|2021-08-11|Aug 11, 2021|06/2021|4.2|2.17|2.34B|2.62B|2021-05-12|May 12, 2021|03/2021|1.38|0.81|2.09B|2.1B|2021-03-15|Mar 15, 2021|12/2020|-0.589|0.32|1.83B|2.35B|2020-11-13|Nov 13, 2020|09/2020|-1.84|-1.25|1.63B|1.69B|2020-08-12|Aug 12, 2020|06/2020|-1.88|-2.21|1.52B|1.55B|2020-05-13|May 13, 2020|03/2020|-0.83|-0.35|2.11B|2.05B|2020-03-11|Mar 11, 2020|12/2019|-6.28|-2.69|1.91B|2.05B
2021-12-25 16:02:25|03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC||EUR|-|-|Luxembourg|DE000SHA0159|0|Schaeffler AG Xetra Stock Price Today   SHA_p Live Ticker - Investing.com|3.51B|3510000000|7.29|637,456|9.54%|6.04-8.44|7.07-7.31|7.03|666000000|1.42|6.86|13.98B|13980000000|1.06|0.25|3.43%|Mar 08, 2022|2022-03-08||||||||||21|2021-11-08|Nov 08, 2021|09/2021|0.22|0.2186|3.33B|3.22B|2021-08-28|Aug 28, 2021|06/2021|0.2966|0.2837|3.45B|3.44B|2021-05-11|May 11, 2021|03/2021|0.3679|0.38|3.56B|3.55B|2021-03-04|Mar 04, 2021|12/2020|0.15|-0.5073|3.63B|3.67B|2020-11-10|Nov 10, 2020|09/2020|-0.26|0.6739|3.4B|3.4B|2020-08-03|Aug 03, 2020|06/2020|0.0331|-0.25|2.29B|2.23B|2020-04-28|Apr 28, 2020|03/2020|-0.27|0.19|3.28B|3.27B|2020-03-09|Mar 09, 2020|12/2019|-0.08|0.16|3.59B|3.54B
2021-12-25 16:02:29|03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE000A2NBTL2|3001|Schaltbau Stock Price Today   SLTG Live Ticker - Investing.com|625.85M|625850000|57.500|11,430|88.52%|29.4-57.6|57.2-57.6|57.3|10884295|1.01|54.37|768.34M|768340000|1.06|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||28|2021-10-28|Oct 28, 2021|09/2021|0.18|0.18|127.9M|127.9M|2021-09-06|Sep 06, 2021|06/2021|0.81|--|129.1M|--|2021-04-29|Apr 29, 2021|03/2021|0.36|--|124.2M|124.2M|2021-03-25|Mar 25, 2021|12/2020|-0.35|0.66|131.4M|131.5M|2020-10-29|Oct 29, 2020|09/2020|0.49|--|131.7M|131.4M|2020-07-30|Jul 30, 2020|06/2020|0.29|--|119.7M|221.10M|2020-04-29|Apr 29, 2020|03/2020|0.15|--|119.6M|119.6M|2020-03-31|Mar 31, 2020|12/2019|0.17|--|258.7M|--
2021-12-25 16:02:34|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||EUR|Communication Services|Interactive Media &amp; Services|Germany|DE000A12DM80|741|Scout24 AG Stock Price Today   G24n Live Ticker - Investing.com|5.04B|5040000000|61.060|196,586|-9.34%|53.2-73.36|60.48-61.86|61.66|82554167|0.41|56.32|370.52M|370520000|1.08|0.82|1.34%|Mar 30, 2022|2022-03-30||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.29|0.43|97.5M|96M|2021-08-12|Aug 12, 2021|06/2021|0.25|0.39|95.9M|90.5M|2021-05-12|May 12, 2021|03/2021|0.25|0.34|93.77M|93.24M|2021-03-25|Mar 25, 2021|12/2020|0.49|0.33|91.2M|90.58M|2020-11-12|Nov 12, 2020|09/2020|0.2|0.29|89.64M|87.61M|2020-08-14|Aug 14, 2020|06/2020|0.17|0.21|83.9M|81.87M|2020-05-15|May 15, 2020|03/2020|0.25|0.26|89.11M|88.65M|2020-03-26|Mar 26, 2020|12/2019|0.36|0.34|159.2M|158.44M
2021-12-25 16:02:38|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Electrical Equipment|Germany|DE0007235301|4678|SGL Carbon SE Stock Price Today   SGCG Live Ticker - Investing.com|959.83M|959830000|7.850|316,753|114.48%|3.55-10.88|7.67-7.865|7.85|122270977|1.43|-|979.4M|979400000|-0.71|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.2|0.07|247M|256M|2021-08-12|Aug 12, 2021|06/2021|0.05|--|255.2M|226.1M|2021-05-12|May 12, 2021|03/2021|0.05|--|242M|265.49M|2021-03-25|Mar 25, 2021|12/2020|-1.05|--|235.9M|219.46M|2020-12-18|Dec 18, 2020|09/2020|0.1|0.1|227M|227M|2020-08-12|Aug 12, 2020|06/2020|-0.07|-0.12|209.7M|196.8M|2020-05-14|May 14, 2020|03/2020|-0.035|-0.02|246.8M|240.25M|2020-03-12|Mar 12, 2020|12/2019|-0.13|-0.22|254.3M|249.13M
2021-12-25 16:02:41|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food &amp; Staples Retailing|Germany|NL0012044747|1211|Shop Apotheke Europe NV Stock Price Today   SAEG Live Ticker - Investing.com|2.06B|2060000000|113.600|81,399|-20.11%|108-249|108-114.2|110|18095121|0.52|-|1.04B|1040000000|-2.31|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||20|2021-11-02|Nov 02, 2021|09/2021|-0.79|-0.4925|237.95M|237.93M|2021-08-05|Aug 05, 2021|06/2021|-0.52|--|250.4M|250.27M|2021-05-06|May 06, 2021|03/2021|-0.4|--|284.1M|284M|2021-03-12|Mar 12, 2021|12/2020|-0.59|--|265M|264.83M|2020-11-11|Nov 11, 2020|09/2020|-0.25|--|238.7M|234M|2020-08-06|Aug 06, 2020|06/2020|-0.38|--|232.35M|225.5M|2020-05-14|May 14, 2020|03/2020|-0.38|--|232M|232M|2020-03-30|Mar 30, 2020|12/2019|-0.49|--|191.9M|--
2021-12-25 16:02:46|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Road &amp; Rail|Germany|DE0007231326|6921|Sixt AG ST Stock Price Today   SIXG Live Ticker - Investing.com|6B|6000000000|151.900|42,383|55%|93.35-170.3|148.4-152|148.1|46943358|1.86|30.73|1.98B|1980000000|4.94|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||28|2021-11-10|Nov 10, 2021|09/2021|4.21|3.65|799.03M|797.4M|2021-08-11|Aug 11, 2021|06/2021|1.33|-16.33|501.17M|489.17M|2021-05-12|May 12, 2021|03/2021|-0.21|-0.54|329.86M|333.75M|2021-03-28|Mar 28, 2021|12/2020|-0.38|40.85|352.51M|341.8M|2020-11-12|Nov 12, 2020|09/2020|-1.94|0.01|462.6M|460.8M|2020-08-12|Aug 12, 2020|06/2020|-2.65|-12.33|228.5M|238.63M|2020-05-13|May 13, 2020|03/2020|-0.54|--|488.48M|474M|2020-04-15|Apr 15, 2020|12/2019|1.19|1.19|774.9M|732.16M
2021-12-25 16:02:49|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Road &amp; Rail|Germany|DE0007231334|6921|Sixt AG VZO Stock Price Today   SIXG_p Live Ticker - Investing.com|3.92B|3920000000|83.400|27,273|44.79%|53.9-96.5|81.4-83.4|81.6|46943358|1.86|30.73|1.98B|1980000000|4.94|0.05|0.06%|Mar 16, 2022|2022-03-16||||||||||28|2021-11-10|Nov 10, 2021|09/2021|4.21|3.65|799.03M|797.4M|2021-08-11|Aug 11, 2021|06/2021|1.33|-16.33|501.17M|489.17M|2021-05-12|May 12, 2021|03/2021|-0.21|--|329.86M|333.75M|2021-03-28|Mar 28, 2021|12/2020|-0.38|0.71|352.51M|341.8M|2020-11-12|Nov 12, 2020|09/2020|-1.94|0.01|462.6M|460.6M|2020-08-12|Aug 12, 2020|06/2020|-2.65|--|228.5M|238.63M|2020-05-13|May 13, 2020|03/2020|-0.54|--|488.48M|474M|2020-04-15|Apr 15, 2020|12/2019|1.19|1.19|774.9M|732.16M
2021-12-25 16:02:52|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|LU1066226637|6400|Stabilus Stock Price Today   STAB Live Ticker - Investing.com|1.6B|1600000000|64.80|19,394|9.83%|55.4-72.55|63.6-64.8|63.9|24700000|1.41|21.79|937.67M|937670000|2.97|1.25|1.93%|Feb 07, 2022|2022-02-07||||||||||22|2021-11-12|Nov 12, 2021|09/2021|0.7|0.69|229.6M|223.3M|2021-08-02|Aug 02, 2021|06/2021|0.64|0.71|228.69M|225.5M|2021-05-03|May 03, 2021|03/2021|1.05|--|243.97M|244M|2021-02-01|Feb 01, 2021|12/2020|0.68|0.68|235.4M|232.97M|2020-12-11|Dec 11, 2020|09/2020|0.6925|0.6925|222.6M|222.7M|2020-08-14|Aug 14, 2020|06/2020|-0.59|1.06|147.03M|162.36M|2020-06-04|Jun 04, 2020|12/2019|0.66|1.06|231.36M|235.5M|2020-05-04|May 04, 2020|03/2020|0.9147|1.06|221M|227.04M
2021-12-25 16:02:57|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|Germany|DE0007493991|10003|Stroeer AG Stock Price Today   SAXG Live Ticker - Investing.com|3.95B|3950000000|69.650|62,034|-12.72%|64.65-82.5|68.85-69.75|68.85|56691571|1.21|48.95|1.55B|1550000000|1.42|2.00|2.86%|Mar 29, 2022|2022-03-29||||||||||33|2021-11-23|Nov 23, 2021|09/2021|0.66|0.09|414.3M|413M|2021-08-16|Aug 16, 2021|06/2021|0.23|0.59|374.02M|372M|2021-05-10|May 10, 2021|03/2021|-0.22|0.05|311.86M|338.8M|2021-04-14|Apr 14, 2021|12/2020|0.39|0.93|447.7M|454.32M|2020-11-13|Nov 13, 2020|09/2020|0.55|0.4433|354.98M|346.76M|2020-08-12|Aug 12, 2020|06/2020|-0.575|-0.27|264.1M|254.75M|2020-05-13|May 13, 2020|03/2020|0.52|0.31|368.24M|357.33M|2020-03-11|Mar 11, 2020|12/2019|1.4|1.41|404.47M|447.52M
2021-12-25 16:03:00|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food Products|Germany|DE0007297004|18674|Suedzucker Stock Price Today   SZUG Live Ticker - Investing.com|2.64B|2640000000|12.950|216,134|13.6%|11.48-14.62|12.81-13|12.79|204136987|0.71|-|3.43B|3430000000|-|0.20|1.54%|May 19, 2022|2022-05-19||||||||||29|2021-10-14|Oct 14, 2021|08/2021|0.17|0.22|1.84B|1.66B|2021-07-08|Jul 08, 2021|05/2021|0.07|0.07|1.75B|1.75B|2021-05-28|May 28, 2021|02/2021|0.04|-0.03|1.6B|1.58B|2020-12-14|Dec 14, 2020|11/2020|-0.34|0.135|1.74B|1.78B|2020-10-08|Oct 08, 2020|08/2020|0.00|0.1725|1.68B|1.67B|2020-07-09|Jul 09, 2020|05/2020|0.12|0.1|1.67B|1.67B|2020-05-14|May 14, 2020|02/2020|-0.18|-0.15|1.62B|1.59B|2020-01-14|Jan 14, 2020|11/2019|-0.35|-0.47|1.71B|1.71B
2021-12-25 16:03:04|03247|19913|/equities/surteco-se|DAXCLASSIC||EUR|Consumer Discretionary|Household Durables|Germany|DE0005176903|3161|Surteco SE Stock Price Today   SURG Live Ticker - Investing.com|553.55M|553550000|35.700|1,267|48.75%|22.1-40.4|35.1-35.8|35.6|15505731|0.42|10.16|733.83M|733830000|3.51|0.80|2.24%|Apr 28, 2022|2022-04-28||||||||||26|2021-10-29|Oct 29, 2021|09/2021|0.88|--|188.3M|--|2021-07-30|Jul 30, 2021|06/2021|0.74|--|189.4M|--|2021-05-14|May 14, 2021|03/2021|0.92|--|192M|192M|2021-04-30|Apr 30, 2021|12/2020|0.97|--|167.7M|--|2020-11-13|Nov 13, 2020|09/2020|0.58|--|162M|--|2020-08-12|Aug 12, 2020|06/2020|0.05|--|125.2M|125M|2020-05-15|May 15, 2020|03/2020|0.57|--|170.6M|--|2020-04-30|Apr 30, 2020|12/2019|-0.65|--|156M|156.00M
2021-12-25 16:03:07|03248|1172891|/equities/synlab-ag|DAXCLASSIC||EUR|Healthcare|Health Care Providers &amp; Services|Germany|DE000A2TSL71|22000|Synlab AG Stock Price Today   SYAB Live Ticker - Investing.com|4.13B|4130000000|23.04|142,374|-|17.4-25|22.62-23.14|22.62|222222222|-|-|2.77B|2770000000|-|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||5|2021-11-10|Nov 10, 2021|09/2021|0.64|--|849.3M|1,630M|2021-10-08|Oct 08, 2021|06/2021|0.83|--|1.92B|--|2021-06-02|Jun 02, 2021|03/2021|1.56|--|938M|--|2021-05-12|May 12, 2021|03/2020|1.56|--|1.92B|--|2021-05-01|May 01, 2021|12/2020|1.56|--|1.92B|--|||
2021-12-25 16:03:11|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management &amp; Development|Germany|DE0008303504|1363|Tag Immobilien AG Stock Price Today   TEGG Live Ticker - Investing.com|3.53B|3530000000|24.130|400,111|-1.51%|23.16-29.37|24.08-24.62|24.49|146379501|0.39|7.38|442.68M|442680000|3.27|1.11|3.81%|Mar 15, 2022|2022-03-15||||||||||33|2021-11-09|Nov 09, 2021|09/2021|2.2|--|68.2M|--|2021-08-09|Aug 09, 2021|06/2021|1.75|--|109.5M|--|2021-05-10|May 10, 2021|03/2021|0.21|--|113.7M|--|2021-03-17|Mar 17, 2021|12/2020|1.06|--|111.8M|--|2020-11-12|Nov 12, 2020|09/2020|-0.09|--|64.8M|72.40M|2020-08-13|Aug 13, 2020|06/2020|1.12|--|67.1M|80.5M|2020-05-13|May 13, 2020|03/2020|0.2|--|73.25M|80.5M|2020-02-17|Feb 17, 2020|12/2019|1.09|1.02|80.8M|80.8M
2021-12-25 16:03:14|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Germany|DE0007446007|2501|Takkt AG Stock Price Today   TTKG Live Ticker - Investing.com|971.03M|971030000|14.800|42,563|37.29%|9.94-15.42|14.6-14.88|14.62|65610331|1.13|20.13|1.13B|1130000000|0.74|1.10|7.43%|Feb 24, 2022|2022-02-24||||||||||28|2021-10-27|Oct 27, 2021|09/2021|0.23|0.2695|303.1M|320.82M|2021-07-29|Jul 29, 2021|06/2021|0.2263|0.225|291M|291M|2021-04-29|Apr 29, 2021|03/2021|0.1807|0.1814|266.2M|266.4M|2021-03-29|Mar 29, 2021|12/2020|0.1|0.1|270.8M|271M|2020-10-29|Oct 29, 2020|09/2020|0.102|0.102|269.78M|269.78M|2020-07-30|Jul 30, 2020|06/2020|0.1688|0.17|241.7M|241.5M|2020-04-30|Apr 30, 2020|03/2020|0.11|0.11|285M|276M|2020-02-19|Feb 19, 2020|12/2019|0.23|--|291M|289M
2021-12-25 16:03:18|03251|40219|/equities/talanx|DAXCLASSIC||EUR|Financial|Insurance|Germany|DE000TLX1005|23865|Talanx AG Stock Price Today   TLXGn Live Ticker - Investing.com|10.53B|10530000000|41.640|101,192|31.69%|30.3-42.66|41.04-41.64|40.92|252797634|0.96|16.63|40.58B|40580000000|2.5|1.60|3.84%|Mar 21, 2022|2022-03-21||||||||||33|2021-11-15|Nov 15, 2021|09/2021|0.7|0.76|11.08B|10.84B|2021-08-11|Aug 11, 2021|06/2021|1.06|0.945|10.43B|9.82B|2021-05-06|May 06, 2021|03/2021|1.1|0.8967|13.64B|12.87B|2021-03-15|Mar 15, 2021|12/2020|0.77|0.59|9.2B|8.56B|2020-11-12|Nov 12, 2020|09/2020|0.77|0.77|9.9B|10.24B|2020-08-12|Aug 12, 2020|06/2020|0.41|0.69|9.54B|9.44B|2020-05-06|May 06, 2020|03/2020|0.88|0.87|8.35B|8.26B|2020-03-12|Mar 12, 2020|12/2019|0.79|0.79|8.87B|8.52B
2021-12-25 16:03:21|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Materials|Metals &amp; Mining|Germany|DE0007500001|101275|Thyssenkrupp AG Stock Price Today   TKAG Live Ticker - Investing.com|5.92B|5920000000|9.502|2,949,072|15.77%|7.57-12.03|9.308-9.582|9.502|622531741|1.73|-|34.01B|34010000000|-6.09|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.19|-0.132|9.44B|9.34B|2021-08-11|Aug 11, 2021|06/2021|0.2|0.1475|8.68B|8.8B|2021-05-10|May 10, 2021|03/2021|-0.32|-0.0367|8.58B|8.04B|2021-02-10|Feb 10, 2021|12/2020|-0.23|-0.335|7.32B|7.95B|2020-11-19|Nov 19, 2020|09/2020|-5.75|-1.37|7.26B|7.6B|2020-08-20|Aug 20, 2020|06/2020|-1.33|-1.11|7.71B|6.32B|2020-06-03|Jun 03, 2020|03/2020|-1.11|-0.36|8.25B|9.95B|2020-02-12|Feb 12, 2020|12/2019|-0.6|-0.18|9.67B|9.86B
2021-12-25 16:03:25|03253|1137593|/equities/traton-se|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE000TRAT0N7|0|Traton SE Stock Price Today   8TRA Live Ticker - Investing.com|11.03B|11030000000|22.06|84,616|-2.6%|19.8-28.46|21.72-22.12|21.62|500000000|-|15.63|28.51B|28510000000|1.41|0.25|1.13%|Feb 28, 2022|2022-02-28||||||||||15|2021-10-28|Oct 28, 2021|09/2021|0.64|0.81|8.05B|8.05B|2021-07-28|Jul 28, 2021|06/2021|1.06|1.06|7.08B|7.08B|2021-05-10|May 10, 2021|03/2021|0.98|1.08|6.54B|6.54B|2021-03-22|Mar 22, 2021|12/2020|0.0863|-0.1158|6.84B|6.37B|2020-11-10|Nov 10, 2020|09/2020|0.3282|0.3388|5.67B|5.67B|2020-07-31|Jul 31, 2020|06/2020|-0.5761|-0.56|4.39B|4.26B|2020-05-04|May 04, 2020|03/2020|0.19|0.19|5.68B|5.68B|2020-03-23|Mar 23, 2020|12/2019|0.6021|0.55|7.07B|6.81B
2021-12-25 16:03:28|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE||EUR|Utilities|Independent Power and Renewable Electricity Producers|Germany|DE000UNSE018|11754|Uniper SE Stock Price Today   UN01 Live Ticker - Investing.com|15.42B|15420000000|42.145|232,155|50.52%|28.22-42.17|41.66-42.145|42.145|365960000|0.76|-|98.64B|98640000000|-13.16|1.37|3.29%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-05|Nov 05, 2021|09/2021|-13.01|-0.5072|37.05B|10.61B|2021-08-07|Aug 07, 2021|06/2021|0.0606|-0.3|20.29B|8.51B|2021-05-07|May 07, 2021|03/2021|2.24|1.21|21.16B|12.53B|2021-02-25|Feb 25, 2021|12/2020|1.27|-0.0144|20.14B|8.17B|2020-11-09|Nov 09, 2020|09/2020|-0.69|-0.2468|10.85B|14.25B|2020-08-09|Aug 09, 2020|06/2020|0.42|0.35|7.09B|11.81B|2020-05-08|May 08, 2020|03/2020|1.33|1.26|12.89B|21.67B|2020-03-01|Mar 01, 2020|12/2019|1.52|1.52|17.02B|13.03B
2021-12-25 16:03:33|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC||EUR|Consumer Discretionary|Leisure Products|Germany|DE0005489561|38|United Labels O.N. Xetra Stock Price Today   ULCG Live Ticker - Investing.com|16.49M|16490000|2.380|4,279|131.07%|1.03-3.48|2.38-2.38|2.5|6930000|0.92|18.30|17.11M|17110000|0.13|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-12|Nov 12, 2021|09/2021|0.03|--|2.39M|--|2021-09-03|Sep 03, 2021|06/2021|0.01|--|5.31M|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|5.00M|--|2021-03-03|Mar 03, 2021|12/2020|0.03|--|4.41M|--|2020-11-13|Nov 13, 2020|09/2020|0.03|--|3.12M|--|2020-08-28|Aug 28, 2020|06/2020|0.01|--|2.19M|--|2020-04-24|Apr 24, 2020|03/2020|0.05|--|3.44M|--|2020-02-26|Feb 26, 2020|12/2019|-0.27|--|3.74M|--
2021-12-25 16:03:36|03256|991176|/equities/va-q-tec-ag|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE0006636681|621|va Q tec AG Stock Price Today   VQTG Live Ticker - Investing.com|370.92M|370920000|27.6500|29,869|-22.55%|22.85-36.2|27.2-27.85|27.7|13415000|2.16|270.15|92.24M|92240000|0.1|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||20|2021-11-11|Nov 11, 2021|09/2021|0.01|--|26.1M|26.1M|2021-08-24|Aug 24, 2021|06/2021|0.04|--|24.9M|24.9M|2021-05-11|May 11, 2021|03/2021|0.08|0.08|24M|22.4M|2021-03-26|Mar 26, 2021|12/2020|-0.08|--|18.9M|18.90M|2020-11-06|Nov 06, 2020|09/2020|-0.06|--|17.6M|17.6M|2020-08-13|Aug 13, 2020|06/2020|-0.03|--|18.1M|17.4M|2020-05-11|May 11, 2020|03/2020|-0.04|--|17.6M|17.6M|2020-04-23|Apr 23, 2020|12/2019|-0.09|--|17.4M|16.93M
2021-12-25 16:03:40|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC||EUR|Industrials|Building Products|Germany|DE0007657231|6399|Villeroy&amp;Boch AG Stock Price Today   VIBG_p Live Ticker - Investing.com|599.43M|599430000|22.700|9,596|59.3%|13.65-24.8|22.3-23|22.7|26406571|0.82|9.96|936.7M|936700000|2.28|0.55|2.42%|Feb 17, 2022|2022-02-17||||||||||26|2021-10-20|Oct 20, 2021|09/2021|0.53|--|234.9M|--|2021-07-20|Jul 20, 2021|06/2021|0.48|--|226.3M|--|2021-04-22|Apr 22, 2021|03/2021|0.46|--|223.3M|--|2021-02-17|Feb 17, 2021|12/2020|0.81|--|252.2M|--|2020-10-20|Oct 20, 2020|09/2020|0.53|--|208M|--|2020-07-20|Jul 20, 2020|06/2020|-0.56|--|158.3M|--|2020-04-22|Apr 22, 2020|03/2020|0.08|--|182.4M|--|2020-02-06|Feb 06, 2020|12/2019|2.63|--|245.4M|--
2021-12-25 16:03:42|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC||EUR|Healthcare|Health Care Providers &amp; Services|Germany|DE000A0BL849|124|Vita 34 AG Xetra Stock Price Today   V3VGn Live Ticker - Investing.com|251.02M|251020000|15.700|3,627|26.61%|12.15-17.95|15.7-15.8|15.75|15988653|0.82|374.70|21.68M|21680000|0.04|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||20|2021-11-11|Nov 11, 2021|09/2021|0.14|--|5.82M|--|2021-08-31|Aug 31, 2021|06/2021|-0|--|5.44M|--|2021-05-11|May 11, 2021|03/2021|-0.01|--|5.38M|--|2021-03-30|Mar 30, 2021|12/2020|-0.08|--|5.05M|--|2020-11-19|Nov 19, 2020|09/2020|0.18|--|5.42M|5.5M|2020-08-27|Aug 27, 2020|06/2020|0.18|--|4.93M|--|2020-05-13|May 13, 2020|03/2020|0.09|--|4.67M|--|2020-03-25|Mar 25, 2020|12/2019|0.03|--|5.13M|--
2021-12-25 16:03:45|03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|DE000VTSC017|39611|Vitesco Technologies Group AG Frankfurt Stock Price Today   VTSCn Live Ticker - Investing.com|1.79B|1790000000|44.85|1,193|-|37.8-65.75|43.05-44.85|43.7|40021196|-|-|13.13B|13130000000|-2.61|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-12-01|Dec 01, 2021|09/2021|-2.03|-1.77|1.91B|1.91B|2021-11-11|Nov 11, 2021|09/2020|-2.26|--|2.20B|--|2021-09-07|Sep 07, 2021|06/2020|-7.62|--|3.41B|--|2021-09-07|Sep 07, 2021|12/2020|-1.79|--|4.62B|--|2021-09-01|Sep 01, 2021|06/2021|-1.52|--|2.1B|--|||
2021-12-25 16:03:48|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE||EUR|Consumer Discretionary|Automobiles|Germany|DE0007664005|645318|Volkswagen AG ST Stock Price Today   VOWG Live Ticker - Investing.com|132.34B|132340000000|264.00|55,821|55.57%|163.6-357.4|259.2-265.8|264|501295263|1.42|5.79|254B|254000000000|35.19|4.80|1.85%|Mar 15, 2022|2022-03-15||||||||||33|2021-10-28|Oct 28, 2021|09/2021|5.51|4.51|56.93B|55.55B|2021-07-29|Jul 29, 2021|06/2021|9.7|7.42|67.29B|61.13B|2021-05-05|May 05, 2021|03/2021|6.45|7.02|62.38B|61.14B|2021-03-16|Mar 16, 2021|12/2020|13.89|13.88|67.4B|67.4B|2020-10-27|Oct 27, 2020|09/2020|5.17|3.98|59.36B|58.68B|2020-07-28|Jul 28, 2020|06/2020|-3.23|-3.69|41.08B|41.19B|2020-04-29|Apr 29, 2020|03/2020|0.78|0.64|55.05B|54.01B|2020-03-17|Mar 17, 2020|12/2019|5.38|5.71|66.02B|60.85B
2021-12-25 16:03:52|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0007667107|3581|Vossloh AG Stock Price Today   VOSG Live Ticker - Investing.com|780.73M|780730000|44.450|11,571|8.41%|39.35-49.45|44-44.5|44.25|17564180|0.74|23.89|950.4M|950400000|1.86|1.00|2.25%|Mar 17, 2022|2022-03-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.605|0.6|235.8M|235.8M|2021-07-28|Jul 28, 2021|06/2021|0.53|--|255.5M|255.5M|2021-04-29|Apr 29, 2021|03/2021|0.16|0.16|207M|207.00M|2021-03-18|Mar 18, 2021|12/2020|0.53|--|252M|--|2020-10-29|Oct 29, 2020|09/2020|1.01|--|224.5M|--|2020-07-30|Jul 30, 2020|06/2020|-0.15|-0.43|210.2M|210.00M|2020-04-30|Apr 30, 2020|03/2020|-3.16|--|182.9M|--|2020-03-19|Mar 19, 2020|12/2019|0.45|0.45|262M|262M
2021-12-25 16:03:56|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Materials|Chemicals|Germany|DE000WCH8881|14345|Wacker Chemie Stock Price Today   WCHG Live Ticker - Investing.com|6.55B|6550000000|131.75|97,166|13.09%|102.6-174.75|131.45-133.65|131.75|49677983|1.32|19.49|5.28B|5280000000|7.99|2.00|1.39%|Mar 15, 2022|2022-03-15||||||||||33|2021-10-29|Oct 29, 2021|09/2021|4.9|4.63|1.66B|1.64B|2021-08-04|Aug 04, 2021|06/2021|3.5|2.68|1.5B|1.44B|2021-04-30|Apr 30, 2021|03/2021|2.06|1.86|1.36B|1.31B|2021-03-15|Mar 15, 2021|12/2020|1.13|1.27|1.24B|1.23B|2020-11-02|Nov 02, 2020|09/2020|1.3|1.04|1.18B|1.2B|2020-07-29|Jul 29, 2020|06/2020|0.0667|0.05|1.07B|1.07B|2020-04-30|Apr 30, 2020|03/2020|1.31|0.39|1.2B|1.22B|2020-01-27|Jan 27, 2020|12/2019|-15.12|-0.15|1.16B|1.18B
2021-12-25 16:04:00|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE000WACK012|5142|Wacker Neuson Stock Price Today   WACGn Live Ticker - Investing.com|1.76B|1760000000|25.840|78,348|48.17%|16.15-30.9|25.14-25.92|25.58|68015345|1.34|22.17|1.82B|1820000000|1.17|0.60|2.32%|Mar 17, 2022|2022-03-17||||||||||28|2021-11-09|Nov 09, 2021|09/2021|0.45|--|461.4M|426M|2021-08-04|Aug 04, 2021|06/2021|0.59|0.5|494.3M|502M|2021-05-10|May 10, 2021|03/2021|0.41|--|434M|434.00M|2021-03-25|Mar 25, 2021|12/2020|-0.28|--|428M|432.5M|2020-11-05|Nov 05, 2020|09/2020|0.2|0.17|390.8M|391M|2020-08-05|Aug 05, 2020|06/2020|0.18|--|385.9M|385.97M|2020-05-07|May 07, 2020|03/2020|0.08|0.08|410.8M|411M|2020-03-16|Mar 16, 2020|12/2019|0.03|0.03|483.1M|482.55M
2021-12-25 16:04:05|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0007507501|1773|WashTec AG Stock Price Today   WSUG Live Ticker - Investing.com|706.59M|706590000|52.800|13,688|21.94%|43.3-62|51.7-53.1|52.4|13382324|0.72|24.49|415.66M|415660000|2.16|2.30|4.36%|Mar 23, 2022|2022-03-23||||||||||26|2021-10-27|Oct 27, 2021|09/2021|0.82|--|111.3M|--|2021-07-28|Jul 28, 2021|06/2021|0.745|0.56|110.2M|110.2M|2021-04-26|Apr 26, 2021|03/2021|0.15|0.04|84.8M|81M|2021-03-31|Mar 31, 2021|12/2020|0.44|--|109.2M|99.20M|2020-10-27|Oct 27, 2020|09/2020|0.39|--|93.9M|93.9M|2020-07-27|Jul 27, 2020|06/2020|0.18|--|88.1M|88.05M|2020-04-28|Apr 28, 2020|03/2020|-0.02|--|87.3M|--|2020-03-18|Mar 18, 2020|12/2019|0.79|0.92|127.4M|127.4M
2021-12-25 16:04:09|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Germany|DE000A2N4H07|2105|Westwing Group AG Stock Price Today   WEW Live Ticker - Investing.com|464.13M|464130000|22.86|130,687|-26.65%|21.24-54.35|21.94-22.86|22.42|20303101|-|20.21|529M|529000000|1.13|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-12-01|Dec 01, 2021|09/2021|-0.42|--|103.1M|103.1M|2021-09-01|Sep 01, 2021|06/2021|0.09|--|131.7M|131.7M|2021-06-02|Jun 02, 2021|03/2021|0.54|--|138.4M|138M|2021-03-03|Mar 03, 2021|12/2020|-0.0202|--|155.8M|155.8M|2020-12-02|Dec 02, 2020|09/2020|0.12|--|98.6M|99M|2020-09-02|Sep 02, 2020|06/2020|0.41|0.41|111.05M|111.05M|2020-06-03|Jun 03, 2020|03/2020|-0.4|-0.4|67.5M|67.5M|2020-02-26|Feb 26, 2020|12/2019|-0.2|--|88.40M|101.6M
2021-12-25 16:04:12|03266|953067|/equities/windeln-de-ag|DAXCLASSIC||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Germany|DE000WNDL201|221|Windeln de AG Stock Price Today   WDLk Live Ticker - Investing.com|12.43M|12430000|0.750|23,666|-39.78%|0.441-5.863|0.7-0.77|0.78|16567487|-0.17|-|62.97M|62970000|-1.22|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||21|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-0.31|--|16.00M|--|2021-05-27|May 27, 2021|03/2021|-0.31|--|14.64M|--|2021-03-25|Mar 25, 2021|12/2020|-0.39|--|17.32M|--|2020-11-12|Nov 12, 2020|09/2020|-0.38|--|15.01M|--|2020-08-14|Aug 14, 2020|06/2020|0.08|--|28.81M|--|2020-05-28|May 28, 2020|03/2020|-1.01|--|14.93M|--|2020-03-18|Mar 18, 2020|12/2019|-0.84|--|22.98M|--
2021-12-25 16:04:16|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Insurance|Germany|DE0008051004|6329|Wuestenrot &amp; Wuerttembergische AG Stock Price Today   WUWGn Live Ticker - Investing.com|1.67B|1670000000|17.82|15,532|5.44%|16.46-19.8|17.62-17.92|17.8|93668905|0.84|6.06|7.07B|7070000000|2.94|0.65|3.65%|Mar 29, 2022|2022-03-29||||||||||22|2021-11-12|Nov 12, 2021|09/2021|0.43|--|1.19B|--|2021-08-13|Aug 13, 2021|06/2021|1.11|--|912M|912M|2021-05-20|May 20, 2021|03/2021|1.11|--|1.23B|--|2021-03-31|Mar 31, 2021|12/2020|0.42|--|1.27B|--|2020-11-13|Nov 13, 2020|09/2020|0.67|0.67|1.05B|1.05B|2020-08-14|Aug 14, 2020|06/2020|0.88|0.87|1.07B|1.06B|2020-05-15|May 15, 2020|03/2020|0.26|0.75|1.1B|1.06B|2020-03-27|Mar 27, 2020|12/2019|0.32|0.27|1.16B|1,140M
2021-12-25 16:04:19|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Services|Recreational Activities|Germany|DE000ZEAL241|151|ZEAL Network SE Xetra Stock Price Today   TIMAn Live Ticker - Investing.com|845.18M|845180000|37.700|7,936|-16.22%|36.15-46.5|37.7-38.1|37.8|22359355|0.47|95.32|88.22M|88220000|0.4|0.90|2.39%|-|1970-01-01||||||||||18|2021-11-10|Nov 10, 2021|09/2021|0.07|0.16|20.54M|20.4M|2021-08-12|Aug 12, 2021|06/2021|0.17|--|21.9M|--|2021-05-07|May 07, 2021|03/2021|0.11|--|22.6M|--|2021-03-25|Mar 25, 2021|12/2020|0.08|--|23.2M|23.00M|2020-11-12|Nov 12, 2020|09/2020|0.27|0.27|20.57M|20.60M|2020-08-13|Aug 13, 2020|06/2020|0.01|--|24.27M|--|2020-05-14|May 14, 2020|03/2020|0.01|--|19.02M|--|2020-03-26|Mar 26, 2020|12/2019|-0.42|--|20.30M|--
2021-12-25 16:04:23|03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Germany|DE0005111702|857|Zooplus AG Stock Price Today   ZO1G Live Ticker - Investing.com|3.42B|3420000000|479.00|25,542|188.55%|162.4-491.8|479-479.6|479.4|7149178|0.3|-|2.02B|2020000000|-0.83|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||30|2021-11-16|Nov 16, 2021|09/2021|0.8345|0.8345|514M|519.67M|2021-08-17|Aug 17, 2021|06/2021|0.7889|0.8577|493.6M|498.79M|2021-05-12|May 12, 2021|03/2021|1.43|--|508.6M|508.87M|2021-03-25|Mar 25, 2021|12/2020|0.53|0.08|502.7M|480.95M|2020-11-17|Nov 17, 2020|09/2020|1.02|--|436.4M|436.3M|2020-08-18|Aug 18, 2020|06/2020|1.17|--|422.55M|423.9M|2020-05-14|May 14, 2020|03/2020|-0.07|--|440M|439.97M|2020-03-25|Mar 25, 2020|12/2019|-0.2|0.17|419.6M|419.23M
2021-12-25 16:04:27|03270|19918|/equities/telegate-ag|DAXTECH||EUR|Industrials|Commercial Services &amp; Supplies|Germany|DE0005118806|565|Telegate AG Stock Price Today   TGTG Live Ticker - Investing.com|38.87M|38870000|1.560|9,892|-1.27%|1.38-1.82|1.51-1.56|1.56|24915200|0.66|-|57.23M|57230000|-0.07|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||26|2021-11-05|Nov 05, 2021|09/2021|-0|--|14.16M|--|2021-08-10|Aug 10, 2021|06/2021|0.01|--|14.41M|--|2021-05-11|May 11, 2021|03/2021|-0.03|--|14.35M|--|2021-03-30|Mar 30, 2021|12/2020|-0.05|--|14.32M|--|2020-11-12|Nov 12, 2020|09/2020|-0.01|--|12.53M|--|2020-08-06|Aug 06, 2020|06/2020|-0.01|--|11.90M|--|2020-05-07|May 07, 2020|03/2020|-0.04|--|12.06M|--|2020-03-18|Mar 18, 2020|12/2019|-0.07|--|12.42M|--
2021-12-25 16:04:31|03271|13155|/equities/drillisch|DAXTECH||EUR|Services|Communications Services|Germany|DE0005545503|3184|Drillisch AG Stock Price Today   1U1 Live Ticker - Investing.com|4.24B|4240000000|24.040|87,970|18.02%|19.735-27.86|23.96-24.32|24.18|176264649|0.71|15.19|3.88B|3880000000|1.58|0.05|0.21%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.63|0.4628|971.3M|965.3M|2021-08-06|Aug 06, 2021|06/2021|0.59|0.4828|957M|957M|2021-05-10|May 10, 2021|03/2021|0.59|0.78|973.72M|963.4M|2021-03-26|Mar 26, 2021|12/2020|-0.12|0.4386|933.5M|972.33M|2020-11-05|Nov 05, 2020|09/2020|0.32|0.3189|932.55M|932.57M|2020-08-13|Aug 13, 2020|06/2020|0.55|0.57|940.45M|943.3M|2020-05-14|May 14, 2020|03/2020|0.61|0.52|940.72M|934.87M|2020-03-25|Mar 25, 2020|12/2019|0.6|0.53|945.3M|988.3M
2021-12-25 16:04:35|03272|962854|/equities/4sc-ag?cid=962854|DAXTECH||EUR|Healthcare|Biotechnology|Germany|DE000A3E5C40|43|4Sc AG Xetra Stock Price Today   VSCk Live Ticker - Investing.com|33.93M|33930000|3.360|2,245|-58.26%|3.3-11.45|3.3-3.55|3.305|10114009|0.51|-|31.37M|31370000|-0.76|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||21|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.17|--|13.85M|--|2021-04-20|Apr 20, 2021|03/2021|0.79|--|15.47M|--|2021-03-23|Mar 23, 2021|12/2020|-0.19|--|2.05M|--|2020-10-20|Oct 20, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|-0.22|--|201.0K|--|2020-04-21|Apr 21, 2020|03/2020|-0.13|--|149.0K|--|2020-03-25|Mar 25, 2020|12/2019|-0.22|--|166.0K|--
2021-12-25 16:04:38|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Communications Equipment|Germany|DE0005103006|1944|Adva Optical Stock Price Today   ADAG Live Ticker - Investing.com|676.75M|676750000|13.360|144,976|94.19%|6.88-15.48|13.12-13.4|13.26|50655192|0.93|12.50|586.17M|586170000|1.07|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-10-21|Oct 21, 2021|09/2021|0.295|0.3167|151.78M|153M|2021-07-22|Jul 22, 2021|06/2021|0.245|0.19|149.35M|149.84M|2021-04-22|Apr 22, 2021|03/2021|0.17|0.15|144.47M|146.17M|2021-02-25|Feb 25, 2021|12/2020|0.27|0.18|140.57M|140.6M|2020-10-21|Oct 21, 2020|09/2020|0.13|0.115|146.68M|149.93M|2020-07-16|Jul 16, 2020|06/2020|0.18|0.03|145M|140M|2020-04-23|Apr 23, 2020|03/2020|-0.115|-0.09|132.69M|125.3M|2020-02-20|Feb 20, 2020|12/2019|0.14|0.14|151.14M|148.47M
2021-12-25 16:04:42|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Semiconductors &amp; Semiconductor Equipment|Germany|DE000A0WMPJ6|710|Aixtron Stock Price Today   AIXGn Live Ticker - Investing.com|1.98B|1980000000|17.695|761,966|23.31%|13.77-26.6|17.635-18.005|17.695|112117915|0.71|54.41|356.17M|356170000|0.39|0.11|0.61%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-24|Nov 24, 2021|09/2021|0.28|0.27|130.8M|126.47M|2021-09-07|Sep 07, 2021|06/2021|0.07|0.1|67.7M|73.2M|2021-05-26|May 26, 2021|03/2021|0.04|0.04|49.5M|53.66M|2021-02-25|Feb 25, 2021|12/2020|0.22|0.19|108.1M|108.1M|2020-10-29|Oct 29, 2020|09/2020|0.07|0.07|64.1M|71.61M|2020-07-23|Jul 23, 2020|06/2020|0.03|0.04|56M|56.01M|2020-07-22|Jul 22, 2020|03/2020|-0.01|0.05|41M|41M|2020-02-27|Feb 27, 2020|12/2019|0.11|0.11|75.1M|75.1M
2021-12-25 16:04:46|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH||EUR|Information Technology|IT Services|Germany|DE0005110001|1956|All For One Steeb AG Stock Price Today   A1OS Live Ticker - Investing.com|356.71M|356710000|71.600|997|23.45%|56.6-75.2|70.8-73|70.2|4982000|1.07|26.94|372.94M|372940000|2.66|1.45|2.03%|Feb 09, 2022|2022-02-09||||||||||22|2021-12-15|Dec 15, 2021|09/2021|0.6|0.6|92.5M|92.5M|2021-08-06|Aug 06, 2021|06/2021|0.7|0.58|94.9M|87.7M|2021-05-07|May 07, 2021|03/2021|0.63|0.64|90M|89.9M|2021-02-05|Feb 05, 2021|12/2020|0.75|0.75|95.6M|95.6M|2020-12-16|Dec 16, 2020|09/2020|0.67|0.77|88.09M|88.1M|2020-08-07|Aug 07, 2020|06/2020|0.57|--|81.8M|81.8M|2020-05-07|May 07, 2020|03/2020|0.57|--|89.8M|86.7M|2020-02-07|Feb 07, 2020|12/2019|0.62|--|92.3M|92.3M
2021-12-25 16:04:48|03276|19774|/equities/atoss-software-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE0005104400|588|Atoss AG Stock Price Today   AOFG Live Ticker - Investing.com|1.63B|1630000000|204.500|10,500|30.67%|143.5-226|201.5-205|206|7953136|0.84|91.78|91.15M|91150000|2.23|1.67|0.82%|Mar 11, 2022|2022-03-11||||||||||21|2021-10-25|Oct 25, 2021|09/2021|0.56|0.53|23.8M|12.4M|2021-07-26|Jul 26, 2021|06/2021|0.52|--|22.8M|22.8M|2021-04-26|Apr 26, 2021|03/2021|0.47|0.47|23M|22.7M|2021-03-12|Mar 12, 2021|12/2020|0.52|--|17.95M|24.9M|2020-10-23|Oct 23, 2020|09/2020|0.46|--|20.5M|--|2020-08-10|Aug 10, 2020|06/2020|1.04|--|20.8M|20.8M|2020-04-27|Apr 27, 2020|03/2020|--|--|19.8M|19.8M|2020-03-06|Mar 06, 2020|12/2019|1.92|--|19.7M|19.7M
2021-12-25 16:04:52|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|Germany|DE0005102008|849|Basler AG Stock Price Today   BSLG Live Ticker - Investing.com|1.57B|1570000000|157.800|5,580|125.43%|70-174.4|156.6-160|159|9971231|1.52|78.52|205.61M|205610000|2.01|0.58|0.37%|Mar 24, 2022|2022-03-24||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.29|--|49.3M|49.3M|2021-08-05|Aug 05, 2021|06/2021|0.00|--|60.6M|60.6M|2021-05-06|May 06, 2021|03/2021|0.78|--|54.6M|54.6M|2021-03-30|Mar 30, 2021|12/2020|0.14|--|41.3M|41.3M|2020-11-05|Nov 05, 2020|09/2020|0.4|--|40.3M|40.3M|2020-08-06|Aug 06, 2020|06/2020|0.47|--|45.2M|45.2M|2020-05-07|May 07, 2020|03/2020|0.47|--|43.7M|--|2020-03-30|Mar 30, 2020|12/2019|0.45|--|38.67M|40.25M
2021-12-25 16:04:56|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH||EUR|Financial|Capital Markets|Germany|CH0038389992|10|BB Biotech Stock Price Today   BIONn Live Ticker - Investing.com|4.1B|4100000000|73.950|15,513|8.11%|66.9-86.4|73.2-74.1|73.5|55400000|-|5.38|833.09M|833090000|-|3.34|4.52%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-19|Oct 19, 2021|09/2021|-3.51|--|--|--|2021-07-23|Jul 23, 2021|06/2021|--|--|--|--|2021-04-23|Apr 23, 2021|03/2021|3.61|--|213.4M|--|2021-02-17|Feb 17, 2021|12/2020|--|--|--|--|2020-10-20|Oct 20, 2020|09/2020|-6.65|--|16.78K|--|2020-07-27|Jul 27, 2020|06/2020|19.79|--|1.11B|--|2020-04-24|Apr 24, 2020|03/2020|-12.99|--|269.73K|--|2020-02-21|Feb 21, 2020|12/2019|--|--|--|--
2021-12-25 16:05:00|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH||EUR|Information Technology|IT Services|Germany|DE0005158703|12744|Bechtle AG Stock Price Today   BC8G Live Ticker - Investing.com|7.77B|7770000000|61.680|206,750|4.07%|49.15-69.56|60.96-61.9|61.74|126000000|0.9|34.04|6.22B|6220000000|1.81|0.45|0.73%|Mar 18, 2022|2022-03-18||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.5|0.4261|1.5B|1.47B|2021-08-12|Aug 12, 2021|06/2021|0.4567|0.4567|1.43B|1.43B|2021-05-11|May 11, 2021|03/2021|1.04|0.995|1.51B|1.48B|2021-03-19|Mar 19, 2021|12/2020|1.54|1.53|1.78B|1.78B|2020-11-11|Nov 11, 2020|09/2020|1.21|1.21|1.37B|1.37B|2020-08-12|Aug 12, 2020|06/2020|0.97|0.95|1.31B|1.31B|2020-05-08|May 08, 2020|03/2020|0.87|0.84|1.36B|1.33B|2020-03-19|Mar 19, 2020|12/2019|1.42|1.32|1.6B|1.58B
2021-12-25 16:05:03|03280|940925|/equities/biofrontera-ag|DAXTECH||EUR|Healthcare|Biotechnology|Germany|DE0006046113|159|Biofrontera AG Stock Price Today   B8FGn Live Ticker - Investing.com|89.33M|89330000|1.575|48,171|-48.19%|1.47-3.635|1.55-1.625|1.58|56717385|1.18|-|28M|28000000|-0.28|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||20|2021-11-17|Nov 17, 2021|09/2021|-0.4963|-0.4959|5.38M|6.81M|2021-08-19|Aug 19, 2021|06/2021|-0.0706|-0.0945|7.71M|6M|2021-05-11|May 11, 2021|03/2021|-0.0822|-0.1216|5.38M|5.5M|2021-04-12|Apr 12, 2021|12/2020|-0.021|-0.0306|9.45M|9.36M|2021-01-05|Jan 05, 2021|09/2020|-0.1193|-0.102|4.71M|4.68M|2020-09-02|Sep 02, 2020|06/2020|0.005|-0.01|9.38M|8.18M|2020-05-19|May 19, 2020|03/2020|-0.0917|-0.07|6.36M|6.5M|2020-04-20|Apr 20, 2020|12/2019|-0.0728|-0.08|12.43M|9.18M
2021-12-25 16:05:06|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|Germany|DE000A2GSU42|205|Brockhaus Capital Management AG Stock Price Today   BKHTn Live Ticker - Investing.com|233.68M|233680000|22.50|1,823|-26.83%|18.65-33.4|22-22.6|22.1|10385564|-|-|51.86M|51860000|-0.9|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||11|2021-12-01|Dec 01, 2021|09/2021|-0.31|--|12.3M|12.3M|2021-08-16|Aug 16, 2021|06/2021|-0.27|--|11.65M|--|2021-05-15|May 15, 2021|03/2021|-0.27|--|10.83M|--|2021-04-15|Apr 15, 2021|12/2020|-0.06|--|17.71M|--|2020-12-02|Dec 02, 2020|09/2020|-0.28|--|33.9M|33.9M|2020-11-24|Nov 24, 2020|09/2019|-0.37|--|2.96M|--|2020-09-29|Sep 29, 2020|06/2019|-0.26|--|2.70M|--|2020-09-29|Sep 29, 2020|06/2020|-0.34|--|10.60M|--
2021-12-25 16:05:12|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|Germany|DE0005419105|3569|Cancom SE Stock Price Today   COKG Live Ticker - Investing.com|2.22B|2220000000|58.500|95,305|31.7%|43.02-64.82|57.88-58.96|58.66|37878784|1.23|43.70|1.75B|1750000000|1.34|0.75|1.28%|Mar 30, 2022|2022-03-30||||||||||32|2021-11-11|Nov 11, 2021|09/2021|6.2|0.26|302.65M|302.6M|2021-08-12|Aug 12, 2021|06/2021|0.39|0.39|325.5M|350M|2021-05-12|May 12, 2021|03/2021|0.26|0.26|372.85M|373M|2021-03-30|Mar 30, 2021|12/2020|0.53|0.17|428.6M|462.27M|2020-11-12|Nov 12, 2020|09/2020|0.65|0.6467|395M|395.03M|2020-08-13|Aug 13, 2020|06/2020|0.2|0.28|372M|399.25M|2020-06-18|Jun 18, 2020|03/2020|0.23|0.33|453.8M|404.35M|2020-03-30|Mar 30, 2020|12/2019|0.34|0.48|415.2M|475.9M
2021-12-25 16:05:16|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH||EUR|Healthcare|Health Care Equipment &amp; Supplies|Germany|DE0005313704|3531|Carl Zeiss AG Stock Price Today   AFXG Live Ticker - Investing.com|16.39B|16390000000|183.250|103,367|71.74%|105.9-202|181.95-186.05|183|89440570|0.35|69.10|1.65B|1650000000|2.65|0.90|0.49%|Feb 11, 2022|2022-02-11||||||||||32|2021-12-10|Dec 10, 2021|09/2021|0.6|0.6846|448.6M|486.9M|2021-09-01|Sep 01, 2021|06/2021|0.92|0.91|430.8M|430.8M|2021-05-11|May 11, 2021|03/2021|0.61|0.64|398.46M|398.5M|2021-02-16|Feb 16, 2021|12/2020|0.52|0.52|368.9M|368.9M|2020-12-11|Dec 11, 2020|09/2020|0.6|0.6|368M|368M|2020-09-24|Sep 24, 2020|06/2020|0.2807|--|292.76M|253M|2020-06-03|Jun 03, 2020|03/2020|0.28|0.33|345.2M|345.6M|2020-02-02|Feb 02, 2020|12/2019|0.43|0.42|369.7M|364.73M
2021-12-25 16:05:19|03284|19787|/equities/cenit-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE0005407100|675|Cenit AG Stock Price Today   CSHG Live Ticker - Investing.com|116.31M|116310000|13.900|3,545|10.32%|12.2-15.95|13.5-13.9|13.55|8367758|0.63|38.74|146.77M|146770000|0.36|0.47|3.38%|Mar 29, 2022|2022-03-29||||||||||25|2021-11-04|Nov 04, 2021|09/2021|0.15|0.15|35.3M|35.30M|2021-08-03|Aug 03, 2021|06/2021|0.11|--|37.7M|--|2021-05-12|May 12, 2021|03/2021|-0.06|--|36.21M|36.22M|2021-03-31|Mar 31, 2021|12/2020|0.16|--|37.5M|37.30M|2020-11-04|Nov 04, 2020|09/2020|0.08|--|35M|--|2020-08-04|Aug 04, 2020|06/2020|-0.02|--|35.5M|--|2020-05-12|May 12, 2020|03/2020|0.06|--|39.22M|39.2M|2020-03-31|Mar 31, 2020|12/2019|0.46|--|45.6M|--
2021-12-25 16:05:23|03285|1174682|/equities/cherry-ag|DAXTECH||EUR|Information Technology|Technology Hardware, Storage &amp; Peripherals|Germany|DE000A3CRRN9|400|Cherry AG Stock Price Today   C3RY Live Ticker - Investing.com|612.36M|612360000|25.20|8,570|-|23.6-39.14|25.2-26|25.5|24300000|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||3|2021-12-01|Dec 01, 2021|09/2021|0.25|0.25|43.1M|43.1M|2021-09-01|Sep 01, 2021|06/2021|0.38|0.38|42.6M|42.6M|2021-06-02|Jun 02, 2021|03/2021|--|--|37.7M|--|||||
2021-12-25 16:05:29|03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH||EUR|Industrials|Electrical Equipment|Germany|DE000A2QDNX9|409|Compleo Charging Solutions AG Stock Price Today   C0M Live Ticker - Investing.com|255.18M|255180000|52.40|22,160|-41.68%|50.4-113.04|52.4-53.8|53.2|4869785|-|-|46.74M|46740000|-5.09|N/A|N/A|Mar 25, 2022|2022-03-25||||||||||10|2021-11-16|Nov 16, 2021|09/2021|-3.3|--|17.2M|--|2021-09-01|Sep 01, 2021|06/2021|-0.63|--|13.6M|--|2021-06-02|Jun 02, 2021|03/2021|-0.62|-0.62|7.9M|7.9M|2021-05-19|May 19, 2021|03/2020|-0.24|--|5.50M|--|2021-04-30|Apr 30, 2021|12/2020|-0.71|--|9.15M|--|2020-12-02|Dec 02, 2020|09/2020|-0.17|--|9.7M|9.7M|2020-11-30|Nov 30, 2020|09/2019|-0.19|--|4.20M|--|2020-10-07|Oct 07, 2020|06/2019|-0.38|--|7.17M|--
2021-12-25 16:05:33|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Technology|Germany|DE000A288904|8079|CompuGroup AG Stock Price Today   COP1n Live Ticker - Investing.com|3.66B|3660000000|69.550|60,092|-10.14%|59.4-85.35|69.25-70.05|69.5|52646836|0.74|59.41|989.02M|989020000|1.17|0.50|0.72%|Feb 03, 2022|2022-02-03||||||||||33|2021-12-01|Dec 01, 2021|09/2021|0.7|0.67|276.34M|270.93M|2021-08-05|Aug 05, 2021|06/2021|0.43|0.34|240.83M|235.2M|2021-05-25|May 25, 2021|03/2021|0.33|0.22|228.94M|234.5M|2021-02-03|Feb 03, 2021|12/2020|0.46|0.88|242.9M|252.5M|2020-11-05|Nov 05, 2020|09/2020|0.71|0.56|231.3M|217.2M|2020-08-05|Aug 05, 2020|06/2020|0.38|0.73|179.88M|185.3M|2020-05-06|May 06, 2020|03/2020|0.34|0.67|183.14M|182.1M|2020-02-04|Feb 04, 2020|12/2019|0.63|0.4|206M|190.02M
2021-12-25 16:05:36|03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Energy|Oil, Gas &amp; Consumable Fuels|Germany|DE000A0LAUP1|453|Cropenergies AG Stock Price Today   CE2G Live Ticker - Investing.com|1.07B|1070000000|12.320|133,869|11.19%|9.64-14.32|12.2-12.7|12.7|87228296|1.09|15.28|897.17M|897170000|0.81|0.35|2.84%|Jan 12, 2022|2022-01-12||||||||||25|2021-10-13|Oct 13, 2021|08/2021|0.17|--|249M|--|2021-07-07|Jul 07, 2021|05/2021|0.12|--|214.1M|--|2021-05-28|May 28, 2021|02/2021|0.27|--|208.0M|--|2021-01-13|Jan 13, 2021|11/2020|0.25|--|226M|--|2020-10-07|Oct 07, 2020|08/2020|0.36|--|228.5M|--|2020-07-08|Jul 08, 2020|05/2020|0.09|--|170.7M|--|2020-05-13|May 13, 2020|02/2020|0.28|--|231.6M|--|2020-01-13|Jan 13, 2020|11/2019|0.21|--|220.0M|--
2021-12-25 16:05:40|03289|19797|/equities/data-modul-ag|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|Germany|DE0005498901|460|Data Modul AG Stock Price Today   DAMG Live Ticker - Investing.com|222.15M|222150000|63.000|503|35.19%|43-69.5|62-63|62.5|3526182|1.16|30.37|191.56M|191560000|2.07|0.12|0.19%|Mar 24, 2022|2022-03-24||||||||||22|2021-11-05|Nov 05, 2021|09/2021|0.27|--|45.8M|45.8M|2021-08-06|Aug 06, 2021|06/2021|0.49|--|43.9M|--|2021-05-06|May 06, 2021|03/2021|0.55|--|48M|--|2021-03-19|Mar 19, 2021|12/2020|0.76|--|53.9M|--|2020-11-06|Nov 06, 2020|09/2020|0.49|--|49.04M|--|2020-08-07|Aug 07, 2020|06/2020|0.36|--|43.8M|--|2020-05-12|May 12, 2020|03/2020|0.54|--|45.5M|45.5M|2020-03-27|Mar 27, 2020|12/2019|0.26|--|44.27M|--
2021-12-25 16:05:43|03290|991234|/equities/diebold-inc?cid=991234|DAXTECH||EUR|Information Technology|Technology Hardware, Storage &amp; Peripherals|United States|US2536511031|22000|Diebold Nixdorf Inc Xetra Stock Price Today   DBD Live Ticker - Investing.com|615.36M|615360000|7.925|2,010.09|-13.21%|7.11-14.488|7.815-7.925|7.895|78355253|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0||||||||
2021-12-25 16:05:46|03291|19803|/equities/dr-honle-ag|DAXTECH||EUR|Industrials|Electrical Equipment|Germany|DE0005157101|653|Dr. Hoenle AG Stock Price Today   HNLG Live Ticker - Investing.com|235.2M|235200000|38.800|4,791|-32.4%|37.55-58.1|38.15-39.5|39.6|6061854|1.45|39.40|79.74M|79740000|0.98|0.50|1.29%|Feb 22, 2022|2022-02-22||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|30.2M|30.20M|2021-08-06|Aug 06, 2021|06/2021|--|--|27.3M|27.3M|2021-05-12|May 12, 2021|03/2021|0.49|--|30.9M|--|2021-02-22|Feb 22, 2021|12/2020|0.27|--|26.7M|--|2020-12-14|Dec 14, 2020|09/2020|0.27|--|22.2M|22.20M|2020-08-07|Aug 07, 2020|06/2020|0.06|0.09|20.9M|20.9M|2020-05-15|May 15, 2020|03/2020|0.33|--|25.4M|--|2020-02-21|Feb 21, 2020|12/2019|0.48|--|25.5M|--
2021-12-25 16:05:51|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH||EUR|Healthcare|Health Care Equipment &amp; Supplies|Germany|DE0005550602|15883|Draegerwerk ST Stock Price Today   DRWG Live Ticker - Investing.com|1.01B|1010000000|53.700|6,086|-10.2%|49.5-78.9|52.9-54.5|53.6|18670692|-0.46|4.42|3.52B|3520000000|12.14|0.19|0.26%|Mar 03, 2022|2022-03-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.66|--|770M|770M|2021-07-29|Jul 29, 2021|06/2021|3.05|--|826M|826M|2021-04-29|Apr 29, 2021|03/2021|4.4|--|792.1M|792.1M|2021-03-04|Mar 04, 2021|12/2020|3.04|--|1.12B|1,105M|2020-10-28|Oct 28, 2020|09/2020|3.32|--|862.55M|663.00M|2020-08-13|Aug 13, 2020|06/2020|3.22|--|795.2M|795.2M|2020-04-30|Apr 30, 2020|03/2020|2.04|--|640M|640M|2020-03-04|Mar 04, 2020|12/2019|2.04|--|882M|866.45M
2021-12-25 16:05:55|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Equipment &amp; Supplies|Germany|DE0005550636|15883|Draegerwerk VZO Stock Price Today   DRWG_p Live Ticker - Investing.com|1.01B|1010000000|54.050|37,493|-13.52%|52.3-82.7|54.05-54.9|54.4|18670692|-0.46|4.42|3.52B|3520000000|12.14|0.19|0.25%|Mar 03, 2022|2022-03-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.66|--|770M|770M|2021-07-29|Jul 29, 2021|06/2021|3.05|--|826M|826M|2021-04-29|Apr 29, 2021|03/2021|4.4|--|792.1M|792.1M|2021-03-04|Mar 04, 2021|12/2020|3.04|--|1.12B|1,105M|2020-10-28|Oct 28, 2020|09/2020|3.32|--|862.55M|663.00M|2020-08-13|Aug 13, 2020|06/2020|3.22|--|795.2M|795.2M|2020-04-30|Apr 30, 2020|03/2020|2.04|--|640M|640M|2020-03-04|Mar 04, 2020|12/2019|2.04|--|882M|866.45M
2021-12-25 16:05:59|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Equipment &amp; Supplies|Germany|DE0005659700|841|Eckert&amp;Ziegler AG Stock Price Today   EUZG Live Ticker - Investing.com|2.01B|2010000000|96.900|72,442|117.85%|44.54-141.4|96.3-97.6|96.9|20756276|0.6|58.16|180.27M|180270000|1.67|0.45|0.46%|Apr 14, 2022|2022-04-14||||||||||26|2021-11-09|Nov 09, 2021|09/2021|0.34|--|41.53M|--|2021-08-12|Aug 12, 2021|06/2021|0.41|--|45.34M|--|2021-05-11|May 11, 2021|03/2021|0.67|--|44M|--|2021-03-30|Mar 30, 2021|12/2020|0.25|--|49.25M|--|2020-11-10|Nov 10, 2020|09/2020|0.24|--|43.27M|--|2020-08-13|Aug 13, 2020|06/2020|0.37|--|39.14M|--|2020-05-12|May 12, 2020|03/2020|0.98|--|44.48M|--|2020-03-31|Mar 31, 2020|12/2019|0.63|0.72|45.29M|46.90M
2021-12-25 16:06:02|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH||EUR|Communication Services|Diversified Telecommunication Services|Germany|DE0005854343|279|Ecotel Communication AG Xetra Stock Price Today   E4CG Live Ticker - Investing.com|119.34M|119340000|34.00|2,247|206.31%|8.8-35.2|33.8-34.4|33.6|3510000|0.61|42.40|97.15M|97150000|0.8|0.14|0.41%|Mar 24, 2022|2022-03-24||||||||||19|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.27|--|21.21M|--|2021-05-11|May 11, 2021|03/2021|0.25|--|20.43M|--|2021-03-11|Mar 11, 2021|12/2020|0.23|--|29.09M|--|2020-11-12|Nov 12, 2020|09/2020|0.05|--|26.42M|--|2020-08-06|Aug 06, 2020|06/2020|-0.01|--|23.03M|--|2020-05-07|May 07, 2020|03/2020|0.02|--|19.73M|--|2020-03-12|Mar 12, 2020|12/2019|-0.01|--|20.92M|--
2021-12-25 16:06:07|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Semiconductors &amp; Semiconductor Equipment|Germany|DE0005677108|1141|Elmos AG Stock Price Today   ELGG Live Ticker - Investing.com|1.05B|1050000000|57.700|21,297|112.92%|26.85-60.3|56.5-58|57.4|18117307|1.23|28.23|305.45M|305450000|2.04|0.52|0.90%|Feb 16, 2022|2022-02-16||||||||||30|2021-11-04|Nov 04, 2021|09/2021|0.5|0.47|80.8M|78.65M|2021-08-03|Aug 03, 2021|06/2021|0.47|0.515|78.91M|79.6M|2021-05-06|May 06, 2021|03/2021|0.46|0.42|77.1M|76.37M|2021-02-17|Feb 17, 2021|12/2020|0.32|0.46|68.7M|71.05M|2020-11-03|Nov 03, 2020|09/2020|-0.34|-0.45|40.9M|38.15M|2020-08-02|Aug 02, 2020|06/2020|0.12|0.11|58.8M|57.58M|2020-05-06|May 06, 2020|03/2020|0.23|0.36|64.2M|63.95M|2020-02-18|Feb 18, 2020|12/2019|0.48|0.48|75.7M|75.65M
2021-12-25 16:06:10|03297|19813|/equities/epigenomics-ag|DAXTECH||EUR|Healthcare|Biotechnology|Germany|DE000A3H2184|30|Epigenomics AG Stock Price Today   ECXn Live Ticker - Investing.com|7.08M|7080000|0.579|28,698|-79.59%|0.503-5.792|0.521-0.58|0.569|12232303|1.13|-|6.33M|6330000|-0.68|N/A|N/A|Mar 25, 2022|2022-03-25||||||||||27|2021-11-10|Nov 10, 2021|09/2021|0.16|--|5.8M|--|2021-08-11|Aug 11, 2021|06/2021|-0.21|--|100K|--|2021-05-12|May 12, 2021|03/2021|-0.2|--|106.0K|--|2021-03-25|Mar 25, 2021|12/2020|-0.44|--|301.0K|--|2020-11-12|Nov 12, 2020|09/2020|-0.06|--|219.0K|--|2020-08-13|Aug 13, 2020|06/2020|-0.07|--|83.00K|--|2020-05-07|May 07, 2020|03/2020|-0.08|--|239.0K|--|2020-04-29|Apr 29, 2020|12/2019|-0.19|--|278.0K|--
2021-12-25 16:06:14|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||EUR|Healthcare|Life Sciences Tools &amp; Services|Germany|DE0005664809|4081|Evotec AG Stock Price Today   EVTG Live Ticker - Investing.com|7B|7000000000|39.940|476,848|34.16%|27.8-45.83|38.69-40.07|39.66|175162326|0.67|26.54|571.48M|571480000|1.5|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||32|2021-11-10|Nov 10, 2021|09/2021|0.82|0.06|159.66M|157.1M|2021-08-10|Aug 10, 2021|06/2021|0.37|0.02|138.22M|121.65M|2021-05-29|May 29, 2021|12/2020|0.00|0.03|140.5M|116M|2021-05-10|May 10, 2021|03/2021|0.32|0.32|133.09M|133.1M|2020-11-12|Nov 12, 2020|09/2020|-0.01|0.03|129.43M|116M|2020-08-11|Aug 11, 2020|06/2020|-0.07|0.01|111.6M|108.95M|2020-05-13|May 13, 2020|03/2020|0.11|0.1|119.4M|133.1M|2020-03-27|Mar 27, 2020|12/2019|0.07|0.05|125.1M|113.55M
2021-12-25 16:06:20|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|Germany|LU0472835155|209|exceet Group SE Xetra Stock Price Today   EXCL Live Ticker - Investing.com|93.14M|93140000|4.780|3,901.11|14.9%|3.9-5.5|4.78-4.78|4.74|20073696|0.55|57.25|11.03M|11030000|0.08|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.00|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.00|--|--|--|2021-05-06|May 06, 2021|03/2021|0.00|--|13.01M|--|2021-03-18|Mar 18, 2021|12/2020|0.00|--|11.03M|--|2020-11-09|Nov 09, 2020|09/2020|0.06|--|9.54M|--|2020-08-06|Aug 06, 2020|06/2020|0.06|--|11.13M|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|13.75M|--|2020-03-12|Mar 12, 2020|12/2019|0.06|--|10.92M|--
2021-12-25 16:06:23|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH||EUR|Information Technology|Software|Germany|AT0000785407|345|Fabasoft AG Xetra Stock Price Today   FAAS Live Ticker - Investing.com|387.75M|387750000|35.600|8,396|-22.1%|32-53.8|34.55-35.8|34.25|11000000|0.83|56.00|55.11M|55110000|0.64|0.85|2.39%|Feb 28, 2022|2022-02-28||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.19|--|14M|14M|2021-08-27|Aug 27, 2021|06/2021|0.13|--|13.6M|--|2021-06-09|Jun 09, 2021|03/2021|0.10|--|13M|15.9M|2021-02-26|Feb 26, 2021|12/2020|0.21|--|14.4M|13.43M|2020-11-30|Nov 30, 2020|09/2020|0.2|0.2|13.32M|13.31M|2020-08-28|Aug 28, 2020|06/2020|0.29|--|14.32M|--|2020-06-03|Jun 03, 2020|03/2020|0.28|--|14.88M|--|2020-02-28|Feb 28, 2020|12/2019|0.2|--|13.8M|--
2021-12-25 16:06:27|03301|19821|/equities/first-sensor-ag|DAXTECH||EUR|Information Technology|Semiconductors &amp; Semiconductor Equipment|Germany|DE0007201907|774|First Sensor AG Stock Price Today   SISG Live Ticker - Investing.com|462.58M|462580000|44.900|1,063|9.51%|39.5-46|43.9-46|44.8|10302396|0.2|8.80|148.93M|148930000|5.1|0.56|1.25%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|1.23|--|37.11M|--|2021-05-31|May 31, 2021|03/2021|1.23|--|33.93M|--|2021-04-30|Apr 30, 2021|12/2020|1.23|--|39.06M|--|2020-11-12|Nov 12, 2020|09/2020|4.28|--|38.83M|--|2020-08-12|Aug 12, 2020|06/2020|-0.08|--|38.15M|--|2020-05-15|May 15, 2020|03/2020|-0.08|--|38.8M|--|2020-03-25|Mar 25, 2020|12/2019|0.04|--|38.42M|--
2021-12-25 16:06:30|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|Germany|DE0005774103|212|Fortec Elektronik O.N. Xetra Stock Price Today   FEVG Live Ticker - Investing.com|63.71M|63710000|19.60|2,272|10.11%|17-20.4|19.4-19.6|19.6|3250436|0.91|13.95|118.76M|118760000|1.4|0.60|3.06%|Mar 30, 2022|2022-03-30||||||||||20|2021-11-26|Nov 26, 2021|09/2021|0.53|--|21.19M|--|2021-10-29|Oct 29, 2021|06/2021|0.77|--|39.91M|--|2021-05-28|May 28, 2021|03/2021|0.37|--|20.15M|--|2021-03-26|Mar 26, 2021|12/2020|0.43|--|37.51M|--|2020-11-27|Nov 27, 2020|09/2020|0.31|--|20.2M|--|2020-10-30|Oct 30, 2020|06/2020|0.83|--|46.36M|--|2020-05-29|May 29, 2020|03/2020|0.51|--|24.38M|--|2020-03-27|Mar 27, 2020|12/2019|0.64|--|41.37M|--
2021-12-25 16:06:34|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||EUR|Communication Services|Wireless Telecommunication Services|Germany|DE000A0Z2ZZ5|3827|Freenet AG Stock Price Today   FNTGn Live Ticker - Investing.com|2.77B|2770000000|23.180|478,161|35.44%|17-23.64|22.97-23.18|23.18|119363909|0.99|16.24|2.55B|2550000000|1.42|1.50|6.86%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.4941|0.49|641.8M|641.8M|2021-08-12|Aug 12, 2021|06/2021|0.3351|0.4812|619.9M|615.43M|2021-05-05|May 05, 2021|03/2021|0.4|0.4058|619.2M|619.2M|2021-02-25|Feb 25, 2021|12/2020|1.71|0.34|670.7M|--|2020-11-05|Nov 05, 2020|09/2020|0.4779|0.4789|634.5M|696.8M|2020-08-12|Aug 12, 2020|06/2020|0.46|0.46|622.1M|630.8M|2020-05-20|May 20, 2020|03/2020|0.41|0.41|648.85M|648.8M|2020-02-27|Feb 27, 2020|12/2019|0.0653|0.44|802.5M|783.76M
2021-12-25 16:06:39|03304|19826|/equities/geratherm-medical-ag|DAXTECH||EUR|Healthcare|Health Care Equipment &amp; Supplies|Germany|DE0005495626|221|Geratherm Stock Price Today   GMEG Live Ticker - Investing.com|41.38M|41380000|8.360|2,259|-21.13%|8.2-13.3|8.2-8.36|8.3|4949999|-0.25|26.49|25.85M|25850000|0.32|0.28|4.78%|Apr 26, 2022|2022-04-26||||||||||27|2021-11-24|Nov 24, 2021|09/2021|0.09|--|5.74M|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|5.74M|--|2021-05-27|May 27, 2021|03/2021|0.09|--|6.66M|--|2021-04-29|Apr 29, 2021|12/2020|0.1|--|7.71M|--|2020-11-19|Nov 19, 2020|09/2020|0.1|--|5.91M|--|2020-08-20|Aug 20, 2020|06/2020|0.15|--|7.59M|--|2020-05-20|May 20, 2020|03/2020|0.06|--|6.25M|--|2020-04-23|Apr 23, 2020|12/2019|-0.04|--|4.50M|--
2021-12-25 16:06:43|03305|19827|/equities/gft-technologies-ag|DAXTECH||EUR|Information Technology|IT Services|Germany|DE0005800601|7286|GFT Technologies AG Stock Price Today   GFTG Live Ticker - Investing.com|1.15B|1150000000|43.600|111,093|265.77%|11.66-44.9|43.25-44.25|44.2|26325946|1.87|46.49|523.21M|523210000|0.94|0.20|0.46%|Mar 03, 2022|2022-03-03||||||||||28|2021-11-26|Nov 26, 2021|09/2021|0.55|--|143.81M|144.00M|2021-10-08|Oct 08, 2021|06/2021|0.17|--|137.66M|--|2021-05-11|May 11, 2021|03/2021|0.2|--|123.92M|123.9M|2021-03-04|Mar 04, 2021|12/2020|0.16|0.16|113M|113M|2020-11-12|Nov 12, 2020|09/2020|0.14|--|105.95M|108M|2020-08-13|Aug 13, 2020|06/2020|0.09|0.10|108.4M|107M|2020-05-14|May 14, 2020|03/2020|0.09|--|112.5M|--|2020-03-05|Mar 05, 2020|12/2019|0.14|12.97|113M|108M
2021-12-25 16:06:47|03306|6340|/equities/gigaset-ag|DAXTECH||EUR|Information Technology|Communications Equipment|Germany|DE0005156004|0|Gigaset AG Stock Price Today   GGS Live Ticker - Investing.com|41.19M|41190000|0.311|15,742|7.24%|0.267-0.48|0.29-0.319|0.3|132455896|1.13|-|234.63M|234630000|-0.01|N/A|N/A|Apr 21, 2022|2022-04-21||||||||||25|2021-11-25|Nov 25, 2021|09/2021|0.01|0.0051|52M|55.26M|2021-09-16|Sep 16, 2021|06/2021|-0.01|-0.0254|51.5M|43.02M|2021-05-20|May 20, 2021|03/2021|-0.0146|-0.01|50.48M|50.5M|2021-05-04|May 04, 2021|12/2020|0.00|-0.0009|81M|76.4M|2020-11-13|Nov 13, 2020|09/2020|0.0052|0.01|57.61M|58M|2020-09-24|Sep 24, 2020|06/2020|-0.0244|-0.03|43.46M|41.48M|2020-05-28|May 28, 2020|03/2020|-0.06|--|32.39M|--|2020-04-28|Apr 28, 2020|12/2019|0.08|--|100.4M|--
2021-12-25 16:06:51|03307|19828|/equities/gk-software-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE0007571424|1071|GK Software Stock Price Today   GKSG Live Ticker - Investing.com|341.59M|341590000|152.000|2,072|58%|93.2-172|150-153|153.5|2247275|1.82|24.97|128.05M|128050000|6.09|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||23|2021-11-25|Nov 25, 2021|09/2021|0.72|--|31.4M|31.4M|2021-08-26|Aug 26, 2021|06/2021|3.03|--|33.9M|33.9M|2021-05-27|May 27, 2021|03/2021|1.07|--|30.48M|30.5M|2021-04-28|Apr 28, 2021|12/2020|1.26|--|32.31M|--|2020-11-26|Nov 26, 2020|09/2020|1.48|--|29.1M|29.1M|2020-08-27|Aug 27, 2020|06/2020|0.2|--|27.1M|27.1M|2020-06-03|Jun 03, 2020|12/2019|1.78|--|35.70M|35.80M|2020-05-29|May 29, 2020|03/2020|-0.27|--|29.11M|27.86M
2021-12-25 16:06:55|03308|19935|/equities/wilex-ag|DAXTECH||EUR|Healthcare|Biotechnology|Germany|DE000A11QVV0|85|Wilex AG Stock Price Today   HPHA Live Ticker - Investing.com|171.89M|171890000|5.030|7,933|-24.93%|4.59-9.7|4.885-5.04|4.965|34173009|-0.98|-|2.13M|2130000|-0.78|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||25|2021-10-07|Oct 07, 2021|08/2021|-0.17|--|470K|--|2021-07-08|Jul 08, 2021|05/2021|-0.22|--|448.0K|--|2021-04-29|Apr 29, 2021|02/2021|-0.20|--|500K|--|2021-04-20|Apr 20, 2021|11/2020|-0.19|--|1.00M|--|2020-10-08|Oct 08, 2020|08/2020|-0.1|--|4.37M|--|2020-07-09|Jul 09, 2020|05/2020|0.17|--|1.62M|--|2020-04-23|Apr 23, 2020|02/2020|-0.16|--|1.50M|--|2020-03-19|Mar 19, 2020|11/2019|-0.16|--|1.13M|--
2021-12-25 16:06:57|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Industrials|Aerospace &amp; Defense|Germany|DE000HAG0005|5605|Hensoldt Ag Stock Price Today   HAGG Live Ticker - Investing.com|1.32B|1320000000|12.60|71,797|-8.56%|11.88-17.46|12.52-12.7|12.62|105000000|-|24.86|1.83B|1830000000|0.51|0.13|1.03%|Feb 23, 2022|2022-02-23||||||||||9|2021-11-10|Nov 10, 2021|09/2021|0.2952|0.2217|363.7M|351.98M|2021-08-04|Aug 04, 2021|06/2021|0.0283|-0.05|277.35M|277.4M|2021-06-02|Jun 02, 2021|03/2021|-0.21|-0.23|209M|208.9M|2021-05-07|May 07, 2021|03/2020|-0.66|--|196.6M|--|2021-03-03|Mar 03, 2021|12/2020|0.81|--|495M|474M|2020-11-10|Nov 10, 2020|09/2020|-0.28|--|272M|272M|2020-09-02|Sep 02, 2020|06/2019|-3.35|--|415.6M|--|2020-09-02|Sep 02, 2020|06/2020|-8.85|--|440.3M|--
2021-12-25 16:07:02|03310|19921|/equities/tomorrow-focus-ag|DAXTECH||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Germany|DE0005495329|343|HolidayCheck Group AG Stock Price Today   HOC Live Ticker - Investing.com|232.23M|232230000|2.670|142,463|41.96%|1.815-3.44|2.61-2.7|2.69|86975850|1.17|-|49.31M|49310000|-0.1|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||29|2021-11-08|Nov 08, 2021|09/2021|0.14|--|37.10M|--|2021-08-09|Aug 09, 2021|06/2021|-0.05|--|7.3M|--|2021-05-10|May 10, 2021|03/2021|-0.09|--|1.7M|--|2021-03-31|Mar 31, 2021|12/2020|-0.1|--|3.3M|--|2020-11-09|Nov 09, 2020|09/2020|0.02|--|13.00M|--|2020-08-10|Aug 10, 2020|06/2020|-0.14|-0.48|6M|6M|2020-05-05|May 05, 2020|03/2020|-1.03|--|-5.1M|--|2020-03-25|Mar 25, 2020|12/2019|-0.05|--|31.21M|--
2021-12-25 16:07:07|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH||EUR|Information Technology|Software|Germany|DE0005759807|1054|Init Innovation Stock Price Today   IXXG Live Ticker - Investing.com|337.82M|337820000|34.000|3,516|3.34%|30-49.9|33.4-34.4|34|9935963|0.9|23.88|174.78M|174780000|1.42|0.55|1.62%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.21|--|40.4M|40.4M|2021-08-11|Aug 11, 2021|06/2021|0.34|--|44.15M|44.2M|2021-05-11|May 11, 2021|03/2021|0.19|0.19|40.5M|40.5M|2021-03-25|Mar 25, 2021|12/2020|0.40|--|49.7M|50.1M|2020-11-12|Nov 12, 2020|09/2020|0.40|--|49.6M|49.55M|2020-08-11|Aug 11, 2020|06/2020|0.22|--|41.08M|--|2020-05-14|May 14, 2020|03/2020|0.22|--|40.3M|40.3M|2020-03-25|Mar 25, 2020|12/2019|0.14|--|43.65M|--
2021-12-25 16:07:11|03312|19842|/equities/intershop-communications-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE000A254211|290|Intershop Stock Price Today   ISH1k Live Ticker - Investing.com|59.9M|59900000|4.220|4,510|31.06%|3.08-6.6|4.2-4.22|4.14|14194164|1.08|60.24|35.92M|35920000|0.07|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||25|2021-10-21|Oct 21, 2021|09/2021|--|--|8.30M|9.7M|2021-07-22|Jul 22, 2021|06/2021|0.04|--|9.5M|9M|2021-04-28|Apr 28, 2021|03/2021|0.01|--|8.8M|8.7M|2021-02-17|Feb 17, 2021|12/2020|0.02|--|9.3M|8.1M|2020-10-28|Oct 28, 2020|09/2020|--|--|7.85M|7.85M|2020-07-23|Jul 23, 2020|06/2020|0.01|--|8M|8M|2020-04-29|Apr 29, 2020|03/2020|0.02|--|8.4M|7.8M|2020-02-19|Feb 19, 2020|12/2019|-0.12|--|8.27M|--
2021-12-25 16:07:15|03313|19843|/equities/intica-systems-ag|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|Germany|DE0005874846|697|Intica Systems AG Stock Price Today   IS7G Live Ticker - Investing.com|53.2M|53200000|12.600|649|50.9%|8.05-23.6|12.5-12.6|12.3|4222570|1.14|24.21|95.32M|95320000|0.52|N/A|N/A|Apr 20, 2022|2022-04-20||||||||||26|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.13|--|24.96M|--|2021-05-20|May 20, 2021|03/2021|0.23|--|28.76M|--|2021-04-22|Apr 22, 2021|12/2020|0.23|--|24.41M|--|2020-11-19|Nov 19, 2020|09/2020|-0.07|--|17.2M|--|2020-08-13|Aug 13, 2020|06/2020|-0.25|--|11.22M|--|2020-05-20|May 20, 2020|03/2020|0.08|--|18.26M|--|2020-04-23|Apr 23, 2020|12/2019|0.04|--|14.93M|--
2021-12-25 16:07:18|03314|19844|/equities/invision-software-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE0005859698|118|Invision AG Stock Price Today   IVXG Live Ticker - Investing.com|58.56M|58560000|26.200|440|35.75%|19.4-33.4|26-26.2|26.2|2235000|0.78|-|13.36M|13360000|-0.45|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||28|2021-11-04|Nov 04, 2021|09/2021|-0.4|--|3.3M|--|2021-08-26|Aug 26, 2021|06/2021|-0.15|--|3.4M|--|2021-05-06|May 06, 2021|03/2021|-0.01|--|3.3M|--|2021-02-18|Feb 18, 2021|12/2020|0.12|--|3.3M|--|2020-11-05|Nov 05, 2020|09/2020|0.07|--|3.3M|--|2020-08-13|Aug 13, 2020|06/2020|0.01|--|3.1M|--|2020-05-07|May 07, 2020|03/2020|1.08|--|3.11M|--|2020-02-19|Feb 19, 2020|12/2019|0.16|--|3.1M|3.30M
2021-12-25 16:07:21|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE0007448508|766|IVU Traffic Stock Price Today   IVUG Live Ticker - Investing.com|367.02M|367020000|21.000|18,162|12.3%|16.35-21.9|20.6-21.15|20.6|17477098|1.1|44.04|95.04M|95040000|0.48|0.20|0.95%|Mar 31, 2022|2022-03-31||||||||||25|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|-0.04|--|20.49M|--|2021-05-26|May 26, 2021|03/2021|-0.04|--|18.28M|--|2021-03-24|Mar 24, 2021|12/2020|0.33|--|35.42M|--|2020-11-19|Nov 19, 2020|09/2020|0.15|--|20.86M|--|2020-08-27|Aug 27, 2020|06/2020|0.15|--|18.43M|--|2020-05-27|May 27, 2020|03/2020|-0.06|--|17.33M|--|2020-03-26|Mar 26, 2020|12/2019|0.52|--|39.49M|--
2021-12-25 16:07:25|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|Germany|DE000A2NB601|4316|Jenoptik AG Stock Price Today   JENGn Live Ticker - Investing.com|2.1B|2100000000|36.720|137,230|47.59%|21.62-37.76|36.14-36.82|36.26|57238115|1.54|25.94|871.37M|871370000|1.42|0.25|0.68%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.47|0.44|219.95M|221.5M|2021-08-09|Aug 09, 2021|06/2021|0.58|0.21|213.3M|206M|2021-05-11|May 11, 2021|03/2021|0.07|--|176M|191.5M|2021-03-25|Mar 25, 2021|12/2020|0.3|0.5|262.2M|261.3M|2020-11-10|Nov 10, 2020|09/2020|0.24|0.2|176.1M|178.2M|2020-09-29|Sep 29, 2020|06/2020|0.19|0.08|164.6M|170M|2020-05-13|May 13, 2020|03/2020|0.025|-0.01|164.4M|164.45M|2020-03-25|Mar 25, 2020|12/2019|0.415|0.61|259.45M|259.5M
2021-12-25 16:07:28|03317|1173010|/equities/katek-se|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|Germany|DE000A2TSQH7|2196|Katek Se Stock Price Today   KTEK Live Ticker - Investing.com|331.05M|331050000|26.35|6,983|-|24-32.65|26.15-26.5|26.15|13241880|-|41.77|522.42M|522420000|0.63|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-12-01|Dec 01, 2021|09/2021|-0.25|-0.25|131M|131M|2021-11-10|Nov 10, 2021|09/2020|-1.67|--|111.3M|--|2021-09-01|Sep 01, 2021|06/2021|-0.41|-0.41|133.5M|133.5M|2021-08-13|Aug 13, 2021|06/2020|0.16|--|89.73M|--|2021-05-31|May 31, 2021|03/2020|0.03|--|92.74M|--|2021-05-31|May 31, 2021|03/2021|0.92|--|137.5M|--|2021-04-21|Apr 21, 2021|12/2020|0.16|--|414.2M|--|
2021-12-25 16:07:31|03318|964718|/equities/kps-ag|DAXTECH||EUR|Information Technology|IT Services|Germany|DE000A1A6V48|613|KPS AG Stock Price Today   HACGn Live Ticker - Investing.com|165.74M|165740000|4.43|12,178|-11.75%|4-6.44|4.08-4.43|4.08|37412100|1.06|21.71|149.17M|149170000|0.2|0.17|3.84%|Feb 18, 2022|2022-02-18||||||||||23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|--|--|41M|--|2021-05-18|May 18, 2021|03/2021|0.14|--|40.6M|--|2021-02-12|Feb 12, 2021|12/2020|0.06|--|36.15M|--|2021-02-03|Feb 03, 2021|09/2020|0.01|--|36.5M|--|2020-07-24|Jul 24, 2020|06/2020|0.05|--|35.7M|--|2020-05-29|May 29, 2020|03/2020|0.08|0.08|49.5M|46.3M|2020-02-14|Feb 14, 2020|12/2019|0.07|--|44.7M|39.80M
2021-12-25 16:07:34|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|Germany|DE0006450000|713|LPKF Stock Price Today   LPKG Live Ticker - Investing.com|420.71M|420710000|17.200|154,702|-39.44%|15.5-33.35|16.55-17.66|16.69|24460060|1.24|-|81.28M|81280000|-0.13|0.10|0.58%|Mar 23, 2022|2022-03-23||||||||||32|2021-11-23|Nov 23, 2021|09/2021|0.02|--|23.88M|27.1M|2021-07-29|Jul 29, 2021|06/2021|-0.05|--|20.11M|20.1M|2021-04-29|Apr 29, 2021|03/2021|0.02|--|16.3M|16.3M|2021-03-24|Mar 24, 2021|12/2020|0.02|--|21M|--|2020-10-28|Oct 28, 2020|09/2020|0.12|--|25.21M|28.5M|2020-08-04|Aug 04, 2020|06/2020|0.08|--|50M|--|2020-05-05|May 05, 2020|03/2020|-0.07|--|19.51M|--|2020-03-24|Mar 24, 2020|12/2019|0.15|--|32.53M|--
2021-12-25 16:07:38|03320|6346|/equities/manz-automation|DAXTECH||EUR|Information Technology|Semiconductors &amp; Semiconductor Equipment|Germany|DE000A0JQ5U3|1382|Manz AG Stock Price Today   M5ZG Live Ticker - Investing.com|386.16M|386160000|49.800|28,379|46.47%|33.6-71.8|48.7-51|50.3|7754214|0.97|122.37|227.95M|227950000|0.41|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.72|--|49.2M|48.7M|2021-08-05|Aug 05, 2021|06/2021|-0.06|--|63.55M|63.6M|2021-05-04|May 04, 2021|03/2021|1.27|--|50.9M|54M|2021-03-30|Mar 30, 2021|12/2020|-0.08|--|64.4M|--|2020-11-03|Nov 03, 2020|09/2020|0.22|--|48.1M|61.25M|2020-08-04|Aug 04, 2020|06/2020|0.3|--|62.7M|62.75M|2020-05-05|May 05, 2020|03/2020|0.22|--|61.6M|63.4M|2020-03-26|Mar 26, 2020|12/2019|-0.75|0.60|66.2M|66.3M
2021-12-25 16:07:41|03321|23383|/equities/medigene-exch|DAXTECH||EUR|Healthcare|Biotechnology|Germany|DE000A1X3W00|60|Medigene Stock Price Today   MDG1k Live Ticker - Investing.com|73.69M|73690000|3.000|21,489|-19.57%|2.645-5.1|2.855-3|2.855|24562658|0.94|-|4.46M|4460000|-|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||31|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-0.1|--|2.31M|--|2021-05-11|May 11, 2021|03/2021|-0.13|--|2.15M|1.70M|2021-03-25|Mar 25, 2021|12/2020|-0.13|--|2.15M|--|2020-11-12|Nov 12, 2020|09/2020|--|-0.26|--|1.7M|2020-08-07|Aug 07, 2020|06/2020|-0.24|-0.27|2.27M|1.7M|2020-05-14|May 14, 2020|03/2020|-0.27|-0.33|1.4M|1.40M|2020-03-26|Mar 26, 2020|12/2019|0.00|--|3.69M|--
2021-12-25 16:07:44|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||EUR|Healthcare|Biotechnology|Germany|DE0006632003|771|Morphosys AG Stock Price Today   MORG Live Ticker - Investing.com|1.15B|1150000000|33.690|308,971|-62.76%|31.55-101.9|33.09-34.65|33.69|34141025|0.74|-|162.7M|162700000|-3.18|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-3.3|-2.66|41M|38.75M|2021-07-29|Jul 29, 2021|06/2021|0.61|-1.93|38.2M|34.47M|2021-05-05|May 05, 2021|03/2021|-1.27|-1.38|47.2M|45.61M|2021-03-15|Mar 15, 2021|12/2020|-0.51|-0.5033|36M|36M|2020-11-11|Nov 11, 2020|09/2020|-2|-1.88|22M|20.58M|2020-08-06|Aug 06, 2020|06/2020|-1.62|-1.66|18.4M|10.75M|2020-05-06|May 06, 2020|03/2020|6.12|3.25|251.2M|186.56M|2020-03-18|Mar 18, 2020|12/2019|-1.59|-1.33|11.1M|11.13M
2021-12-25 16:07:47|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|Germany|DE000A3H2200|12052|Nagarro SE Stock Price Today   NA9n Live Ticker - Investing.com|1.5B|1500000000|195.00|24,431|131.59%|70-197|183.5-197|183.5|11576513|-|134.14|492.94M|492940000|1.45|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-12|Nov 12, 2021|09/2021|0.62|--|140.95M|--|2021-08-13|Aug 13, 2021|06/2021|0.36|--|127.32M|--|2021-05-14|May 14, 2021|03/2020|0.44|--|110.9M|--|2021-05-14|May 14, 2021|03/2021|0.56|--|115.7M|--|2021-05-01|May 01, 2021|12/2020|-0.08|--|108.9M|--|2020-11-13|Nov 13, 2020|09/2019|1.06|--|294.1M|--||
2021-12-25 16:07:50|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH||EUR|Information Technology|Software|Germany|DE0006452907|3139|Nemetschek AG Stock Price Today   NEKG Live Ticker - Investing.com|12.76B|12760000000|110.450|183,413|80.62%|50.95-116.15|108.2-110.7|109.75|115500000|0.98|101.24|653.68M|653680000|1.09|0.30|0.27%|Mar 31, 2022|2022-03-31||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.2775|169.3M|168.31M|2021-07-29|Jul 29, 2021|06/2021|0.29|0.2525|165.9M|163.14M|2021-04-29|Apr 29, 2021|03/2021|0.25|0.205|158.4M|154.05M|2021-03-22|Mar 22, 2021|12/2020|0.25|0.2|160.1M|160.11M|2020-10-29|Oct 29, 2020|09/2020|0.22|0.1875|148.6M|143.76M|2020-07-31|Jul 31, 2020|06/2020|0.18|0.18|141.6M|139.1M|2020-04-30|Apr 30, 2020|03/2020|0.19|0.19|146.6M|145M|2020-03-31|Mar 31, 2020|12/2019|0.27|--|150.8M|152.37M
2021-12-25 16:07:53|03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Communication Services|Interactive Media &amp; Services|Germany|DE000NWRK013|1699|New Work SE Stock Price Today   NWOn Live Ticker - Investing.com|1.25B|1250000000|223.00|1,389|-20.07%|193.2-293|219.5-224|218|5620435|1.16|46.78|352.07M|352070000|4.77|2.59|1.16%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-23|Nov 23, 2021|09/2021|1.18|1.61|73.6M|72.92M|2021-08-04|Aug 04, 2021|06/2021|2.38|1.75|71M|68.86M|2021-05-05|May 05, 2021|03/2021|2.14|0.7773|68M|65.97M|2021-03-24|Mar 24, 2021|12/2020|0.92|0.7915|71M|71.93M|2021-01-04|Jan 04, 2021|09/2020|2.46|1.79|68.7M|68.03M|2020-08-06|Aug 06, 2020|06/2020|2.15|1.92|67.5M|67.5M|2020-05-07|May 07, 2020|03/2020|1.28|1.36|68.9M|68.00M|2020-03-26|Mar 26, 2020|12/2019|2.09|1.73|73.2M|73.43M
2021-12-25 16:07:57|03326|19872|/equities/nexus-ag|DAXTECH||EUR|Healthcare|Health Care Technology|Germany|DE0005220909|1445|Nexus AG Stock Price Today   NXUG Live Ticker - Investing.com|1.14B|1140000000|72.100|6,728|41.93%|47.9-80.7|71.4-72.8|71.5|15742898|0.65|66.55|184.7M|184700000|1.08|0.19|0.26%|Mar 08, 2022|2022-03-08||||||||||26|2021-11-09|Nov 09, 2021|09/2021|0.24|--|46.4M|--|2021-08-05|Aug 05, 2021|06/2021|0.25|0.24|46.9M|44.80M|2021-05-11|May 11, 2021|03/2021|0.23|--|43.9M|43.90M|2021-03-09|Mar 09, 2021|12/2020|0.39|--|47.5M|47.5M|2020-11-10|Nov 10, 2020|09/2020|0.17|--|37.8M|38.8M|2020-08-11|Aug 11, 2020|06/2020|0.2|--|38.8M|38.8M|2020-04-29|Apr 29, 2020|03/2020|0.19|--|38.9M|--|2020-03-10|Mar 10, 2020|12/2019|0.27|--|41.8M|41.8M
2021-12-25 16:08:00|03327|1076550|/equities/nfon-ag|DAXTECH||EUR|Communication Services|Diversified Telecommunication Services|Germany|DE000A0N4N52|450|NFON AG Stock Price Today   NFN Live Ticker - Investing.com|242.62M|242620000|14.65|9,906|-16.97%|12.95-22.9|14.15-14.7|14.15|16561124|1.29|-|74.7M|74700000|-0.31|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||16|2021-12-01|Dec 01, 2021|09/2021|-0.11|--|17.8M|17.8M|2021-09-01|Sep 01, 2021|06/2021|-0.01|--|16.8M|17.9M|2021-06-02|Jun 02, 2021|03/2021|-0.01|--|18.9M|16.8M|2021-03-03|Mar 03, 2021|12/2020|-0.02|--|15.7M|15.7M|2020-12-02|Dec 02, 2020|09/2020|-0.02|--|15.2M|15.1M|2020-09-02|Sep 02, 2020|06/2020|-0|--|14.6M|14.6M|2020-06-03|Jun 03, 2020|03/2020|-0.17|--|14.1M|14.1M|2020-02-26|Feb 26, 2020|12/2019|-0.17|--|14.5M|15.20M
2021-12-25 16:08:04|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP||EUR|Industrials|Electrical Equipment|Germany|DE000A0D6554|8795|Nordex SE Stock Price Today   NDXG Live Ticker - Investing.com|2.29B|2290000000|14.290|1,391,099|-29.11%|12.64-27.376|14.07-14.38|14.29|160021035|1.82|-|5.44B|5440000000|-1|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||33|2021-11-15|Nov 15, 2021|09/2021|-0.3|0.126|1.26B|1.24B|2021-08-12|Aug 12, 2021|06/2021|-0.07|-0.0485|1.45B|1.45B|2021-05-11|May 11, 2021|03/2021|-0.4406|-0.3302|1.25B|1.01B|2021-03-22|Mar 22, 2021|12/2020|-0.185|-0.749|1.48B|1.23B|2020-11-12|Nov 12, 2020|09/2020|0.72|0.9844|1.12B|1.12B|2020-08-13|Aug 13, 2020|06/2020|-1.31|-1.21|1.08B|1.07B|2020-05-11|May 11, 2020|03/2020|-0.36|-0.22|965M|938.05M|2020-03-24|Mar 24, 2020|12/2019|0.035|0.36|1.34B|1.56B
2021-12-25 16:08:08|03329|19874|/equities/ohb-ag|DAXTECH||EUR|Industrials|Aerospace &amp; Defense|Germany|DE0005936124|2918|OHB AG Stock Price Today   OHBG Live Ticker - Investing.com|632.48M|632480000|36.350|9,224|-6.91%|33.5-49.85|35.7-36.7|35.7|17399625|1|27.46|937.75M|937750000|1.32|0.43|1.18%|Mar 23, 2022|2022-03-23||||||||||27|2021-11-10|Nov 10, 2021|09/2021|0.38|0.4|220.12M|235.3M|2021-08-11|Aug 11, 2021|06/2021|0.29|--|204.9M|--|2021-05-11|May 11, 2021|03/2021|0.42|--|188.6M|188M|2021-03-17|Mar 17, 2021|12/2020|0.24|0.32|324.2M|347.00M|2020-11-11|Nov 11, 2020|09/2020|0.34|0.35|186.04M|212.55M|2020-08-10|Aug 10, 2020|06/2020|0.26|0.22|195.06M|195.05M|2020-05-12|May 12, 2020|03/2020|0.345|0.32|176.5M|177.37M|2020-03-18|Mar 18, 2020|12/2019|0.32|0.42|362.7M|362.7M
2021-12-25 16:08:13|03330|19879|/equities/paion-ag|DAXTECH||EUR|Healthcare|Biotechnology|Germany|DE000A0B65S3|43|Paion Stock Price Today   PA8G Live Ticker - Investing.com|88.46M|88460000|1.240|91,543|-48.49%|1.108-2.663|1.216-1.246|1.214|71336992|0.92|-|19.75M|19750000|-0.02|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||25|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|-0.09|--|412.6K|--|2021-05-12|May 12, 2021|03/2021|-0.05|--|3.2M|--|2021-03-29|Mar 29, 2021|12/2020|0.13|--|16.14M|--|2020-11-11|Nov 11, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|-0.09|--|3.52M|--|2020-05-13|May 13, 2020|03/2020|--|--|--|--|2020-03-25|Mar 25, 2020|12/2019|-0.11|--|500.0K|--
2021-12-25 16:08:17|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0006916604|3339|Pfeiffer Stock Price Today   PV Live Ticker - Investing.com|2.15B|2150000000|218.00|4,501|39.92%|151.4-226|211-219.5|218|9867659|0.63|40.93|740.05M|740050000|3.92|1.60|0.75%|Mar 29, 2022|2022-03-29||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.85|--|184.1M|184.1M|2021-08-03|Aug 03, 2021|06/2021|1.85|1.47|199.5M|178.2M|2021-05-04|May 04, 2021|03/2021|1.61|--|191.7M|191.7M|2021-03-25|Mar 25, 2021|12/2020|0.69|0.96|164.8M|164.8M|2020-11-03|Nov 03, 2020|09/2020|1.14|0.595|152M|147.45M|2020-08-04|Aug 04, 2020|06/2020|0.47|0.47|148.5M|148.5M|2020-05-05|May 05, 2020|03/2020|0.9|--|153.3M|--|2020-03-26|Mar 26, 2020|12/2019|1.16|1.67|165.5M|169.1M
2021-12-25 16:08:20|03332|19882|/equities/pne-wind-ag|DAXTECH||EUR|Industrials|Electrical Equipment|Germany|DE000A0JBPG2|475|PNE Wind AG Stock Price Today   PNEGn Live Ticker - Investing.com|649.62M|649620000|8.510|54,152|7.86%|6.58-8.97|8.12-8.53|8.07|76336531|0.61|264.78|90.04M|90040000|0.03|0.04|0.47%|Mar 29, 2022|2022-03-29||||||||||27|2021-11-10|Nov 10, 2021|09/2021|-0.13|--|13.48M|--|2021-08-11|Aug 11, 2021|06/2021|0.00|--|24.6M|--|2021-05-11|May 11, 2021|03/2021|0.01|--|16.11M|16.11M|2021-03-25|Mar 25, 2021|12/2020|0.14|--|35.83M|--|2020-11-11|Nov 11, 2020|09/2020|-0.05|--|11.5M|11.5M|2020-08-12|Aug 12, 2020|06/2020|-0.07|--|46.61M|48.57M|2020-05-13|May 13, 2020|03/2020|0.00|--|15.75M|15.70M|2020-03-25|Mar 25, 2020|12/2019|0.08|--|60.2M|--
2021-12-25 16:08:24|03333|19243|/equities/psi-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE000A0Z1JH9|2186|PSI AG Stock Price Today   PSAGn Live Ticker - Investing.com|714.74M|714740000|45.600|10,840|90.79%|23.1-49.3|45-45.9|45.7|15674191|0.47|46.39|237.23M|237230000|0.98|0.30|0.66%|Mar 22, 2022|2022-03-22||||||||||28|2021-10-29|Oct 29, 2021|09/2021|0.26|--|62M|62M|2021-07-28|Jul 28, 2021|06/2021|0.25|--|61M|57.7M|2021-04-28|Apr 28, 2021|03/2021|0.2|--|56.14M|54.6M|2021-03-24|Mar 24, 2021|12/2020|0.28|--|58.08M|66.9M|2020-10-30|Oct 30, 2020|09/2020|0.14|--|53.29M|53.1M|2020-07-28|Jul 28, 2020|06/2020|0.14|--|54M|53.7M|2020-04-28|Apr 28, 2020|03/2020|0.1|0.13|50.89M|52.8M|2020-03-24|Mar 24, 2020|12/2019|0.45|--|65.46M|64.65M
2021-12-25 16:08:28|03334|19890|/equities/pva-tepla-ag|DAXTECH||EUR|Information Technology|Semiconductors &amp; Semiconductor Equipment|Germany|DE0007461006|564|PVA Tepla AG Stock Price Today   TPEG Live Ticker - Investing.com|913.5M|913500000|42.000|136,547|130.77%|16.5-50.6|40.5-42|41.55|21749988|1.96|63.55|155.41M|155410000|0.66|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||27|2021-11-04|Nov 04, 2021|09/2021|0.12|0.12|44.4M|37.7M|2021-08-05|Aug 05, 2021|06/2021|0.20|--|47.1M|47.1M|2021-05-06|May 06, 2021|03/2021|0.02|--|23.9M|24M|2021-03-25|Mar 25, 2021|12/2020|0.14|--|40.1M|36.83M|2020-11-06|Nov 06, 2020|09/2020|0.14|--|38.1M|--|2020-08-07|Aug 07, 2020|06/2020|0.15|--|35.25M|--|2020-05-08|May 08, 2020|03/2020|0.04|--|26.41M|--|2020-03-23|Mar 23, 2020|12/2019|0.07|--|34.7M|--
2021-12-25 16:08:32|03335|6292|/equities/qsc|DAXTECH||EUR|Information Technology|IT Services|Germany|DE0005137004|1000|QSC AG Stock Price Today   QBYn Live Ticker - Investing.com|243.41M|243410000|1.954|134,042|14.94%|1.61-2.26|1.938-1.988|1.982|124569487|1.02|24.59|156.09M|156090000|0.08|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||27|2021-11-08|Nov 08, 2021|09/2021|0.17|--|40M|--|2021-08-09|Aug 09, 2021|06/2021|-0.03|--|38.8M|39M|2021-05-10|May 10, 2021|03/2021|-0.03|--|38M|38M|2021-03-30|Mar 30, 2021|12/2020|-0.04|--|39.8M|--|2020-11-09|Nov 09, 2020|09/2020|-0.04|-0.04|35.1M|35.1M|2020-08-10|Aug 10, 2020|06/2020|-0.04|-0.04|34.5M|34.55M|2020-05-11|May 11, 2020|03/2020|-0.04|-0.05|34.1M|34.25M|2020-03-30|Mar 30, 2020|12/2019|-0.24|-0.12|33.1M|33.05M
2021-12-25 16:08:36|03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH||EUR|Information Technology|Software|Germany|DE000A0Z2XN6|2610|RIB Software AG Na Frankfurt Stock Price Today   RIB Live Ticker - Investing.com|1.51B|1510000000|43.10|4,893|53.93%|25.32-43.5|42.5-43.5|42.5|52318759|0.44|417.32|268.32M|268320000|0.1|0.60|2.31%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|-0|--|65.42M|--|2021-07-30|Jul 30, 2021|06/2021|0.1|--|69.91M|--|2021-04-30|Apr 30, 2021|03/2021|0.14|--|68.79M|--|2021-03-31|Mar 31, 2021|12/2020|0.04|--|64.21M|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|72M|72M|2020-07-31|Jul 31, 2020|06/2020|0.35|--|67M|71M|2020-04-30|Apr 30, 2020|03/2020|0.06|--|62M|62M|2020-03-31|Mar 31, 2020|12/2019|0.09|0.31|63M|67.4M
2021-12-25 16:08:39|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|Germany|AT0000A0E9W5|6191|S&amp;T AG Xetra Stock Price Today   SANT1 Live Ticker - Investing.com|978.69M|978690000|15.12|397,015|-18.4%|12.36-24.2|14.86-15.36|14.85|64176104|1.17|18.40|1.33B|1330000000|0.82|0.30|1.98%|Mar 21, 2022|2022-03-21||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.16|0.16|313.2M|313.2M|2021-08-05|Aug 05, 2021|06/2021|0.16|0.18|306.5M|306.5M|2021-05-06|May 06, 2021|03/2021|0.16|0.16|294.1M|294.1M|2021-03-25|Mar 25, 2021|12/2020|0.37|0.38|418.2M|418.2M|2020-11-04|Nov 04, 2020|09/2020|0.18|0.18|297.7M|292.33M|2020-08-06|Aug 06, 2020|06/2020|0.15|0.13|268.7M|258.67M|2020-05-07|May 07, 2020|03/2020|0.14|0.16|270M|264M|2020-03-26|Mar 26, 2020|12/2019|0.16|--|369.7M|--
2021-12-25 16:08:42|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH||EUR|Healthcare|Health Care Equipment &amp; Supplies|Germany|DE0007165607|12952|Sartorius AG Xetra Stock Price Today   SATG Live Ticker - Investing.com|36.42B|36420000000|486.00|5,443|42.52%|319-834|483.5-490.5|490|68415862|0.13|89.14|3.18B|3180000000|5.45|0.70|0.14%|Feb 01, 2022|2022-02-01||||||||||21|2021-10-20|Oct 20, 2021|09/2021|2.16|2.04|897.7M|897.66M|2021-07-21|Jul 21, 2021|06/2021|2.02|2|838.1M|838.13M|2021-04-21|Apr 21, 2021|03/2021|1.77|1.57|791.1M|722.63M|2021-01-27|Jan 27, 2021|12/2020|1.29|1.29|655.7M|655.76M|2020-10-20|Oct 20, 2020|09/2020|1.27|1.27|623.2M|623.2M|2020-07-21|Jul 21, 2020|06/2020|0.9972|0.99|546.9M|546.9M|2020-04-21|Apr 21, 2020|03/2020|0.83|0.81|509.9M|485.26M|2020-01-28|Jan 28, 2020|12/2019|0.82|0.86|471.2M|470.61M
2021-12-25 16:08:47|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|Germany|DE0007276503|0|Secunet AG Stock Price Today   YSNG Live Ticker - Investing.com|2.57B|2570000000|398.000|6,027|63.79%|227-608|391-402|396|6469502|0.59|64.26|319.75M|319750000|6.19|2.54|0.64%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|--|--|101.8M|--|2021-08-26|Aug 26, 2021|06/2021|2.48|--|147.6M|--|2021-05-05|May 05, 2021|03/2021|--|--|71.2M|71.2M|2021-03-19|Mar 19, 2021|12/2020|3.71|--|96.6M|96.6M|2020-11-04|Nov 04, 2020|09/2020|--|--|75.6M|--|2020-08-12|Aug 12, 2020|06/2020|1.71|--|81M|--|2020-05-06|May 06, 2020|03/2020|--|--|32.4M|32.40M|2020-03-26|Mar 26, 2020|12/2019|2.22|--|63.4M|66.50M
2021-12-25 16:08:50|03340|1073424|/equities/serviceware-se|DAXTECH||EUR|Information Technology|Software|Germany|DE000A2G8X31|503|Serviceware SE Stock Price Today   SJJG Live Ticker - Investing.com|182.18M|182180000|17.35|6,292|24.82%|11.45-20.1|17.15-17.35|17.05|10500000|1.18|-|77.29M|77290000|-0.14|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||16|2021-11-03|Nov 03, 2021|08/2021|--|--|20.8M|20.8M|2021-07-28|Jul 28, 2021|05/2021|-0.04|--|40.25M|--|2021-04-28|Apr 28, 2021|02/2021|0.00|0.00|19.1M|19.1M|2021-02-03|Feb 03, 2021|11/2020|-0.07|0.02|19.7M|20.00M|2020-10-28|Oct 28, 2020|08/2020|-0.03|-0.03|17.3M|17.3M|2020-07-29|Jul 29, 2020|05/2020|0.05|0.05|18.1M|18.1M|2020-04-29|Apr 29, 2020|02/2020|0.08|--|17.3M|--|2020-01-29|Jan 29, 2020|11/2019|-0.17|--|33.79M|--
2021-12-25 16:08:54|03341|19903|/equities/sfc-energy-ag|DAXTECH||EUR|Industrials|Electrical Equipment|Germany|DE0007568578|275|SFC Energy AG Stock Price Today   F3CG Live Ticker - Investing.com|388.51M|388510000|26.850|56,017|62.14%|15.3-35.4|25.75-27|26.15|14469743|1.08|-|60.48M|60480000|-0.39|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||24|2021-11-15|Nov 15, 2021|09/2021|0.00|--|15.3M|--|2021-08-19|Aug 19, 2021|06/2021|-0.05|--|14.1M|14.1M|2021-05-18|May 18, 2021|03/2021|-0.25|--|17M|17M|2021-04-20|Apr 20, 2021|12/2020|-0.09|-0.01|14M|14.04M|2020-11-16|Nov 16, 2020|09/2020|0.03|0.03|11.5M|11.5M|2020-08-20|Aug 20, 2020|06/2020|-0.28|--|11.6M|10.70M|2020-05-18|May 18, 2020|03/2020|-0.05|--|16.1M|--|2020-03-26|Mar 26, 2020|12/2019|0.08|--|14.7M|13.95M
2021-12-25 16:08:57|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Semiconductors &amp; Semiconductor Equipment|Germany|DE000WAF3001|3900|Siltronic AG Stock Price Today   WAFGn Live Ticker - Investing.com|4.17B|4170000000|139.100|9,796|8.25%|127.5-147.35|138.25-140.1|139|30000000|1.75|20.40|1.31B|1310000000|6.82|2.00|1.44%|Mar 09, 2022|2022-03-09||||||||||21|2021-10-26|Oct 26, 2021|09/2021|2.15|1.87|371.6M|355.41M|2021-08-19|Aug 19, 2021|06/2021|1.83|1.75|341.1M|332.08M|2021-05-06|May 06, 2021|03/2021|1.67|1.2|316.1M|301.69M|2021-03-10|Mar 10, 2021|12/2020|1.17|0.9733|284.5M|289.22M|2020-10-29|Oct 29, 2020|09/2020|1.08|1.21|299.2M|301.14M|2020-07-30|Jul 30, 2020|06/2020|1.8|1.38|323.1M|304.09M|2020-04-27|Apr 27, 2020|03/2020|1.32|1.55|300.1M|300.67M|2020-01-29|Jan 29, 2020|12/2019|1.21|1.21|304M|294.34M
2021-12-25 16:09:00|03343|6333|/equities/singulus-tech|DAXTECH||EUR|Industrials|Machinery|Germany|DE000A1681X5|355|Singulus Stock Price Today   SNGGk Live Ticker - Investing.com|35.59M|35590000|4.000|18,214|1.52%|3.3-8.08|3.86-4.01|3.9|8896527|1.04|-|31.7M|31700000|-|N/A|N/A|-|1970-01-01||||||||||27|2021-11-11|Nov 11, 2021|09/2021|--|--|19.5M|19.5M|2021-08-05|Aug 05, 2021|06/2021|-0.72|--|11.40M|--|2021-05-18|May 18, 2021|03/2021|-0.72|--|14.60M|--|2021-03-25|Mar 25, 2021|12/2020|--|--|--|--|2020-11-13|Nov 13, 2020|09/2020|-0.72|--|5.7M|--|2020-08-12|Aug 12, 2020|06/2020|-0.94|--|5.3M|5.3M|2020-05-12|May 12, 2020|03/2020|-0.74|--|10.8M|10.8M|2020-04-02|Apr 02, 2020|12/2019|-1.06|--|17.5M|17.50M
2021-12-25 16:09:04|03344|941174|/equities/slm-solution-g|DAXTECH||EUR|Industrials|Machinery|Germany|DE000A111338|429|SLM Solutions Group AG Stock Price Today   AM3D Live Ticker - Investing.com|372.1M|372100000|16.64|64,983|-3.26%|14.4-24.5|16.14-16.66|16.3|22361725|1.63|-|66.89M|66890000|-1.18|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||22|2021-11-11|Nov 11, 2021|09/2021|-0.17|--|19.3M|--|2021-08-12|Aug 12, 2021|06/2021|-0.31|--|16.35M|--|2021-05-12|May 12, 2021|03/2021|-0.26|--|15.4M|--|2021-03-25|Mar 25, 2021|12/2020|-0.44|0.21|15.83M|35.6M|2020-11-05|Nov 05, 2020|09/2020|-0.45|-0.04|14.76M|24.6M|2020-08-13|Aug 13, 2020|06/2020|-0.32|-0.14|13.33M|19.5M|2020-05-07|May 07, 2020|03/2020|-0.31|-0.28|17.8M|13.6M|2020-03-26|Mar 26, 2020|12/2019|-0.20|0.12|15.53M|34.3M
2021-12-25 16:09:10|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Semiconductors &amp; Semiconductor Equipment|Germany|DE000A0DJ6J9|3494|SMA Solar AG Stock Price Today   S92G Live Ticker - Investing.com|1.33B|1330000000|38.360|152,159|-30.82%|33.58-71.8|37.8-38.94|38.56|34700000|1.15|38.98|997.95M|997950000|0.98|0.30|0.78%|Mar 31, 2022|2022-03-31||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.06|-0.06|256.67M|259.93M|2021-08-02|Aug 02, 2021|06/2021|0.15|0.17|247.9M|269.28M|2021-05-28|May 28, 2021|03/2021|0.23|0.11|240.36M|241.43M|2021-03-24|Mar 24, 2021|12/2020|0.54|0.54|254M|253.26M|2020-12-07|Dec 07, 2020|09/2020|0.19|0.07|259.51M|259.67M|2020-08-13|Aug 13, 2020|06/2020|0.09|-0.1|226.23M|210.25M|2020-05-14|May 14, 2020|03/2020|-0.01|0.07|287.96M|279.6M|2020-03-26|Mar 26, 2020|12/2019|0.05|0.07|284.32M|284.2M
2021-12-25 16:09:14|03346|942429|/equities/snp-schneider|DAXTECH||EUR|Information Technology|IT Services|Germany|DE0007203705|1762|SNP Schneider Stock Price Today   SHFG Live Ticker - Investing.com|282.14M|282140000|39.74|10,421|-28.01%|36.52-65|39.56-41.02|39.68|7099745|0.43|-|159.2M|159200000|-0.16|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.23|--|46M|43.9M|2021-08-10|Aug 10, 2021|06/2021|0.07|--|42.6M|42.6M|2021-04-29|Apr 29, 2021|03/2021|-0.35|--|33.1M|33.1M|2021-04-21|Apr 21, 2021|12/2020|0.56|--|37.5M|45.3M|2020-10-30|Oct 30, 2020|09/2020|0.56|0.56|37.6M|37.6M|2020-08-07|Aug 07, 2020|06/2020|-0.23|-0.23|34.3M|34M|2020-04-30|Apr 30, 2020|03/2020|-0.52|-0.08|34.4M|33.2M|2020-03-30|Mar 30, 2020|12/2019|0.31|0.93|45.9M|46.00M
2021-12-25 16:09:18|03347|19909|/equities/softing-ag|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|Germany|DE0005178008|388|Softing AG Stock Price Today   SYTG Live Ticker - Investing.com|60.22M|60220000|6.680|3,231|27.48%|5.1-7.7|6.56-6.68|6.14|9015381|0.94|-|82.15M|82150000|-0.25|0.04|0.60%|Feb 15, 2022|2022-02-15||||||||||30|2021-11-15|Nov 15, 2021|09/2021|0.05|--|20.8M|--|2021-08-13|Aug 13, 2021|06/2021|-0.11|--|19.4M|--|2021-05-04|May 04, 2021|03/2021|0.07|--|20.1M|--|2021-03-26|Mar 26, 2021|12/2020|-0.26|-0.04|21.9M|22.30M|2020-11-13|Nov 13, 2020|09/2020|-0.04|--|19.9M|--|2020-08-14|Aug 14, 2020|06/2020|-0.16|0.03|15.8M|--|2020-05-04|May 04, 2020|03/2020|0.06|0.06|20.04M|--|2020-03-27|Mar 27, 2020|12/2019|0.19|--|49.23M|--
2021-12-25 16:09:22|03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Software|Germany|DE000A2GS401|4749|Software AG Stock Price Today   SOWGn Live Ticker - Investing.com|2.55B|2550000000|34.500|183,048|4.04%|31.58-44|34.22-34.92|34.5|73979889|0.99|27.93|837.09M|837090000|1.31|0.76|2.08%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.3|0.274|198M|197.49M|2021-07-21|Jul 21, 2021|06/2021|0.5476|0.5063|218.2M|218.2M|2021-04-23|Apr 23, 2021|03/2021|0.23|0.2287|183.1M|183.09M|2021-01-27|Jan 27, 2021|12/2020|0.68|0.6612|237.8M|236.43M|2020-11-17|Nov 17, 2020|09/2020|0.25|0.3517|185.36M|192.13M|2020-07-21|Jul 21, 2020|06/2020|0.38|0.38|204.61M|203.62M|2020-05-04|May 04, 2020|03/2020|0.38|0.38|207M|207.02M|2020-01-28|Jan 28, 2020|12/2019|0.83|0.8|255M|265.58M
2021-12-25 16:09:25|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|Germany|DE000A2G9MZ9|324|Stemmer Imaging AG Stock Price Today   S9I Live Ticker - Investing.com|287.3M|287300000|44.200|3,700|121.55%|19.5-49|44.2-45.5|44.6|6500000|1.75|32.88|127.32M|127320000|1.34|0.50|1.13%|Mar 31, 2022|2022-03-31||||||||||20|2021-11-23|Nov 23, 2021|03/2021|0.31|--|31.7M|31.7M|2021-11-11|Nov 11, 2021|09/2021|0.45|0.45|34.8M|34.8M|2021-09-01|Sep 01, 2021|06/2021|0.00|0.00|33M|33M|2021-03-03|Mar 03, 2021|12/2020|0.21|--|27.8M|27.8M|2020-11-24|Nov 24, 2020|03/2020|-0.06|--|29.2M|33.3M|2020-11-12|Nov 12, 2020|09/2020|0.09|--|25.2M|25.2M|2020-09-02|Sep 02, 2020|06/2020|-0.76|-0.76|23M|23M|2020-03-25|Mar 25, 2020|12/2019|-0.5|--|31.8M|31.8M
2021-12-25 16:09:29|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Equipment &amp; Supplies|Germany|DE000STRA555|1406|Stratec Stock Price Today   SBSG Live Ticker - Investing.com|1.6B|1600000000|132.400|9,718|9.06%|100.4-147.4|129.8-133.4|130.2|12110816|0.25|34.97|296.45M|296450000|3.79|0.90|0.68%|Mar 30, 2022|2022-03-30||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.99|0.78|69.66M|69.6M|2021-08-06|Aug 06, 2021|06/2021|1.11|--|83.8M|--|2021-05-07|May 07, 2021|03/2021|0.95|--|72M|72.00M|2021-03-31|Mar 31, 2021|12/2020|0.95|0.83|71.02M|76.00M|2020-11-05|Nov 05, 2020|09/2020|0.66|0.66|60.8M|60.8M|2020-08-13|Aug 13, 2020|06/2020|0.78|0.78|62.9M|62.85M|2020-05-14|May 14, 2020|03/2020|0.52|0.48|56.5M|56.5M|2020-04-02|Apr 02, 2020|12/2019|0.78|0.71|60.6M|60.00M
2021-12-25 16:09:33|03351|14153|/equities/suess-microtec-n|DAXTECH||EUR|Information Technology|Semiconductors &amp; Semiconductor Equipment|Germany|DE000A1K0235|1174|Suess Microtec Stock Price Today   SMHNn Live Ticker - Investing.com|394.74M|394740000|20.650|83,707|11.14%|18.22-29.8|20.2-20.75|20.65|19115538|1.8|28.50|266.69M|266690000|0.96|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||28|2021-11-11|Nov 11, 2021|09/2021|0.37|0.27|70M|70M|2021-08-04|Aug 04, 2021|06/2021|0.22|0.27|65.83M|69.75M|2021-05-12|May 12, 2021|03/2021|0.04|0.2|52.6M|63.1M|2021-04-09|Apr 09, 2021|12/2020|0.25|--|78M|74.2M|2020-11-09|Nov 09, 2020|09/2020|0.24|0.08|60.6M|60.67M|2020-08-06|Aug 06, 2020|06/2020|0.3|-0.01|71.6M|59.6M|2020-05-08|May 08, 2020|03/2020|-0.28|--|44.4M|42M|2020-04-02|Apr 02, 2020|12/2019|-0.36|--|82.67M|--
2021-12-25 16:09:37|03352|1173535|/equities/suse|DAXTECH||EUR|Information Technology|Software|Germany|LU2333210958|1910|Suse SA Stock Price Today   SUSEG Live Ticker - Investing.com|6.62B|6620000000|39.00|78,714|-|25.56-40.59|37.8-39.6|38|169722970|-|-|466.24M|466240000|-1.05|N/A|N/A|-|1970-01-01||||||||||0||||||||
2021-12-25 16:09:40|03353|19916|/equities/syzygy-ag|DAXTECH||EUR|Communication Services|Media|Germany|DE0005104806|506|Syzygy AG Stock Price Today   SYZG Live Ticker - Investing.com|85.05M|85050000|6.300|5,263|10.53%|5.3-7.74|6.12-6.36|6.22|13500026|0.62|23.08|59.5M|59500000|0.27|0.15|2.38%|Mar 02, 2022|2022-03-02||||||||||25|2021-10-27|Oct 27, 2021|09/2021|0.0613|0.0613|15.54M|15.54M|2021-07-28|Jul 28, 2021|06/2021|0.0739|0.0747|14.98M|14.98M|2021-04-30|Apr 30, 2021|03/2021|0.08|0.08|15.03M|15.03M|2021-03-03|Mar 03, 2021|12/2020|0.05|0.0517|15M|14.51M|2020-10-30|Oct 30, 2020|09/2020|0.0274|0.0274|13.23M|13.23M|2020-07-31|Jul 31, 2020|06/2020|0.012|0.01|12.02M|12M|2020-05-08|May 08, 2020|03/2020|0.05|0.05|15M|14.92M|2020-03-23|Mar 23, 2020|12/2019|0.04|0.07|17M|17.00M
2021-12-25 16:09:42|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH||EUR|Information Technology|Software|Germany|DE000A2YN900|1506|TeamViewer AG Stock Price Today   TMV Live Ticker - Investing.com|2.42B|2420000000|12.02|3,085,264|-72.59%|10.72-49.64|11.91-12.23|12.06|201070931|-|48.19|489.81M|489810000|0.25|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||13|2021-11-03|Nov 03, 2021|09/2021|0.02|0.131|127.7M|124.25M|2021-08-03|Aug 03, 2021|06/2021|0.1|0.07|122.8M|122.8M|2021-05-04|May 04, 2021|03/2021|0.11|0.02|118.3M|118.3M|2021-02-09|Feb 09, 2021|12/2020|0.19|0.24|121M|121M|2020-11-10|Nov 10, 2020|09/2020|0.19|--|117M|116.4M|2020-08-04|Aug 04, 2020|06/2020|0.15|--|114.85M|105.83M|2020-05-12|May 12, 2020|03/2019|0.13|--|86.71M|--|2020-05-12|May 12, 2020|03/2020|0.06|--|102.7M|108.40M
2021-12-25 16:09:46|03355|19917|/equities/technotrans-ag|DAXTECH||EUR|Industrials|Machinery|Germany|DE000A0XYGA7|1397|Technotrans AG Stock Price Today   TTRGn Live Ticker - Investing.com|193.41M|193410000|28.000|5,342|17.15%|23.5-32.15|27.55-28|27.55|6907665|1.67|-|51.6M|51600000|-|0.36|1.29%|Mar 15, 2022|2022-03-15||||||||||26|2021-11-09|Nov 09, 2021|09/2021|0.29|0.25|52.2M|51.00M|2021-08-10|Aug 10, 2021|06/2021|0.23|--|51.6M|--|2021-05-04|May 04, 2021|03/2021|0.27|--|52.8M|--|2021-03-09|Mar 09, 2021|12/2020|0.36|0.13|49.1M|49M|2020-11-10|Nov 10, 2020|09/2020|0.1|--|46.3M|46.3M|2020-08-11|Aug 11, 2020|06/2020|0.09|0.01|43M|45.4M|2020-05-12|May 12, 2020|03/2020|0.16|0.16|52.2M|52.00M|2020-03-10|Mar 10, 2020|12/2019|0.18|0.18|54.5M|54.5M
2021-12-25 16:09:49|03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|Germany|DE000A1J5RX9|7852|Telefonica Deutschland AG Stock Price Today   O2Dn Live Ticker - Investing.com|7.3B|7300000000|2.455|5,106,012|7.25%|2.127-2.629|2.435-2.459|2.444|2974554993|0.59|53.27|7.73B|7730000000|0.05|0.18|7.33%|Feb 23, 2022|2022-02-23||||||||||32|2021-11-02|Nov 02, 2021|09/2021|0.0782|0.08|1.97B|1.91B|2021-07-28|Jul 28, 2021|06/2021|-0.0148|-0.01|1.89B|1.83B|2021-05-12|May 12, 2021|03/2021|-0.01|-0.0117|1.85B|1.85B|2021-02-24|Feb 24, 2021|12/2020|-0.0007|0.0007|2.02B|1.97B|2020-10-28|Oct 28, 2020|09/2020|0.13|0.00|1.87B|1.88B|2020-07-31|Jul 31, 2020|06/2020|-0.0061|-0.01|1.79B|1.79B|2020-05-05|May 05, 2020|03/2020|-0.01|-0.01|1.85B|1.79B|2020-02-19|Feb 19, 2020|12/2019|-0.0108|-0.01|1.97B|1.97B
2021-12-25 16:09:52|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH||EUR|Communication Services|Diversified Telecommunication Services|Germany|DE000A289B07|18|TELES Informationstechnologien AG Xetra Stock Price Today   TLIK Live Ticker - Investing.com|51.03M|51030000|8.5500|3,108|637.07%|1.18-9.85|7.5-8.55|8.4|6223418|-|-|2.65M|2650000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-10-18|Oct 18, 2021|09/2021|-0.04|--|495.1K|--|2021-07-19|Jul 19, 2021|06/2021|--|--|723.0K|--|2021-05-25|May 25, 2021|03/2021|-0.02|--|580.8K|--|2021-03-03|Mar 03, 2021|12/2020|0.16|--|2.52M|--|2020-10-19|Oct 19, 2020|09/2020|-0.03|--|580.3K|--|2020-07-20|Jul 20, 2020|06/2020|-0.11|--|647.5K|--|2020-05-25|May 25, 2020|03/2020|0.01|--|747.5K|--|2020-04-24|Apr 24, 2020|12/2019|0.85|--|2.63M|--
2021-12-25 16:09:58|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|Germany|DE0005089031|9954|United Internet AG Stock Price Today   UTDI Live Ticker - Investing.com|6.5B|6500000000|34.825|300,559|0.94%|31.35-39.34|33.75-34.98|34.825|186715891|0.61|17.38|5.55B|5550000000|2.01|0.50|1.43%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.5458|0.55|1.39B|1.39B|2021-08-06|Aug 06, 2021|06/2021|0.67|1.09|1.38B|1.38B|2021-05-10|May 10, 2021|03/2021|0.58|0.6|1.39B|1.37B|2021-03-26|Mar 26, 2021|12/2020|0.23|0.6231|1.38B|1.39B|2020-11-09|Nov 09, 2020|09/2020|0.2648|0.2674|1.33B|1.33B|2020-08-12|Aug 12, 2020|06/2020|0.67|0.52|1.33B|1.32B|2020-05-13|May 13, 2020|03/2020|0.47|0.44|1.33B|1.32B|2020-03-25|Mar 25, 2020|12/2019|0.26|0.58|1.31B|1.36B
2021-12-25 16:10:02|03359|19927|/equities/usu-software-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE000A0BVU28|750|USU Software AG Stock Price Today   OSPGk Live Ticker - Investing.com|251.52M|251520000|23.900|3,651|-14.34%|22.7-32|23.4-24|23.1|10523770|1.19|32.80|111.32M|111320000|0.73|0.40|1.67%|Mar 23, 2022|2022-03-23||||||||||25|2021-11-18|Nov 18, 2021|09/2021|0.22|--|27.93M|--|2021-08-31|Aug 31, 2021|06/2021|0.17|--|26.75M|--|2021-05-27|May 27, 2021|03/2021|0.19|--|27.18M|--|2021-03-25|Mar 25, 2021|12/2020|0.15|--|29.47M|--|2020-11-16|Nov 16, 2020|09/2020|0.10|--|25.77M|--|2020-08-31|Aug 31, 2020|06/2020|0.14|--|26M|--|2020-05-26|May 26, 2020|03/2020|0.15|--|26.21M|--|2020-03-26|Mar 26, 2020|12/2019|0.37|--|26.92M|--
2021-12-25 16:10:05|03360|1171989|/equities/vantage-towers-ag|DAXTECH||EUR|Communication Services|Diversified Telecommunication Services|Germany|DE000A3H3LL2|327|Vantage Towers AG Stock Price Today   VTWRn Live Ticker - Investing.com|14.95B|14950000000|31.88|119,175|-|23.97-32.69|31.38-32.02|31.39|505782265|-|101.92|1.27B|1270000000|0.31|0.56|1.76%|Feb 14, 2022|2022-02-14||||||||||4|2021-11-29|Nov 29, 2021|09/2021|0.1483|0.1483|--|248M|2021-09-01|Sep 01, 2021|06/2021|0.1483|0.1341|254M|250M|2021-06-02|Jun 02, 2021|03/2021|0.0593|0.0593|245M|245M|2021-02-15|Feb 15, 2021|12/2020|0.1667|--|243M|--||||
2021-12-25 16:10:08|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||EUR|Industrials|Electrical Equipment|Germany|DE000A0TGJ55|4734|Varta AG Stock Price Today   VAR1 Live Ticker - Investing.com|4.61B|4610000000|114.000|222,895|-2.56%|99.7-181.3|110.55-114.2|110.85|40421686|0.99|49.53|1.31B|1310000000|2.3|2.48|2.18%|Mar 29, 2022|2022-03-29||||||||||20|2021-11-11|Nov 11, 2021|09/2021|0.77|0.785|224.8M|224.8M|2021-08-13|Aug 13, 2021|06/2021|0.53|0.56|193.3M|200.8M|2021-05-25|May 25, 2021|03/2021|0.6|0.64|204.3M|213.6M|2021-04-01|Apr 01, 2021|12/2020|0.43|0.99|239.2M|235.1M|2020-11-11|Nov 11, 2020|09/2020|0.97|0.84|239.7M|218.8M|2020-08-14|Aug 14, 2020|06/2020|0.61|0.53|192.2M|192.2M|2020-05-15|May 15, 2020|03/2020|0.62|0.47|198.5M|182.25M|2020-03-31|Mar 31, 2020|12/2019|0.77|--|119.9M|116.36M
2021-12-25 16:10:11|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Energy|Oil, Gas &amp; Consumable Fuels|Germany|DE000A0JL9W6|892|Verbio Vereinigte Stock Price Today   VBKG Live Ticker - Investing.com|3.92B|3920000000|62.000|133,341|113.79%|27.95-74.9|61.35-62.6|62.55|63183632|1.02|46.40|1.12B|1120000000|1.34|0.20|0.32%|Feb 10, 2022|2022-02-10||||||||||25|2021-11-11|Nov 11, 2021|09/2021|0.36|--|350.43M|313.2M|2021-09-22|Sep 22, 2021|06/2021|0.5|--|309.2M|--|2021-05-06|May 06, 2021|03/2021|0.28|--|237.8M|218.4M|2021-02-04|Feb 04, 2021|12/2020|0.20|--|217.7M|232.2M|2020-11-05|Nov 05, 2020|09/2020|0.5|--|261.4M|--|2020-09-23|Sep 23, 2020|06/2020|0.22|--|213.1M|--|2020-05-07|May 07, 2020|03/2020|0.39|--|222.7M|--|2020-02-06|Feb 06, 2020|12/2019|0.19|--|226.5M|218.1M
2021-12-25 16:10:14|03363|949646|/equities/viscom-ag|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|Germany|DE0007846867|459|Viscom AG Stock Price Today   V6CG Live Ticker - Investing.com|115.95M|115950000|13.050|3,749|42.47%|8.46-15.8|13.05-13.05|12.95|8885060|1.15|29.27|74.82M|74820000|0.45|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.09|--|20.8M|20.7M|2021-08-12|Aug 12, 2021|06/2021|-0.03|--|18.4M|--|2021-05-11|May 11, 2021|03/2021|-0.03|--|15.68M|15.7M|2021-03-23|Mar 23, 2021|12/2020|0.31|--|20M|--|2020-11-12|Nov 12, 2020|09/2020|-0.36|--|12.1M|--|2020-08-12|Aug 12, 2020|06/2020|-0.29|--|13.9M|--|2020-05-13|May 13, 2020|03/2020|-0.29|--|15.6M|--|2020-03-24|Mar 24, 2020|12/2019|0.27|--|27.85M|--
2021-12-25 16:10:18|03364|1052408|/equities/voltabox-ag|DAXTECH||EUR|Industrials|Electrical Equipment|Germany|DE000A2E4LE9|111|Voltabox AG Stock Price Today   VBX Live Ticker - Investing.com|25.79M|25790000|1.63|11,540|-58.84%|1.48-5.5|1.6-1.63|1.6|15825000|1.16|-|10.6M|10600000|-0.47|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.76|--|2.38M|--|2021-08-24|Aug 24, 2021|06/2021|-0.76|--|875.0K|--|2021-07-20|Jul 20, 2021|03/2021|-0.76|--|2.51M|--|2021-07-20|Jul 20, 2021|12/2020|-0.13|--|4.84M|--|2020-11-12|Nov 12, 2020|09/2020|-0.76|--|3.81M|--|2020-09-04|Sep 04, 2020|06/2020|-0.4|--|6.68M|--|2020-05-12|May 12, 2020|03/2020|-1.05|--|2.81M|--|2020-04-16|Apr 16, 2020|12/2019|-5.81|--|18.75M|--
2021-12-25 16:10:21|03365|19937|/equities/yoc-ag|DAXTECH||EUR|Communication Services|Interactive Media &amp; Services|Germany|DE0005932735|53|Yoc AG Stock Price Today   YOCG Live Ticker - Investing.com|43.8M|43800000|12.600|4,055|55.56%|6.5-12.6|12.2-12.6|12|3476478|1.69|43.05|25.01M|25010000|0.29|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||20|2021-11-17|Nov 17, 2021|09/2021|0.09|--|11.67M|--|2021-08-18|Aug 18, 2021|06/2021|0.05|--|4.19M|--|2021-05-26|May 26, 2021|03/2021|0.02|--|3.50M|--|2021-04-28|Apr 28, 2021|12/2020|0.2|--|5.65M|--|2020-11-18|Nov 18, 2020|09/2020|0.01|--|3.5M|--|2020-08-19|Aug 19, 2020|06/2020|0.04|--|3M|--|2020-05-27|May 27, 2020|03/2020|-0.08|--|3.4M|--|2020-04-29|Apr 29, 2020|12/2019|-0.12|--|15.11M|--
2021-12-25 16:10:25|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM||HKD|Information Technology|Electronic Equipment, Instruments &amp; Components|Hong Kong|KYG2953R1149|41165|AAC Technologies Holdings Inc Stock Price Today   2018 Live Ticker - Investing.com|37.34B|37340000000|30.90|6,556,543|-29.61%|29.2-60|30.65-31.3|31|1208500000|1.29|16.38|21.61B|21610000000|1.89|0.40|1.24%|Mar 23, 2022|2022-03-23||||||||||32|2021-11-11|Nov 11, 2021|09/2021|0.15|0.2985|4.25B|4.81B|2021-08-25|Aug 25, 2021|06/2021|0.32|0.3594|4.32B|4.19B|2021-05-14|May 14, 2021|03/2021|0.44|0.3539|4.29B|4.26B|2021-03-25|Mar 25, 2021|12/2020|0.63|0.60|4.78B|5,363M|2020-11-13|Nov 13, 2020|09/2020|0.41|0.54|--|5,271M|2020-08-24|Aug 24, 2020|06/2020|0.05|0.35|--|4,036M|2020-05-15|May 15, 2020|03/2020|0.04|0.23|--|3,495M|2020-03-25|Mar 25, 2020|12/2019|0.69|0.80|--|5,557M
2021-12-25 16:10:28|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH||HKD|Financial|Insurance|Hong Kong|HK0000069689|23000|AIA Group Ltd Stock Price Today   1299 Live Ticker - Investing.com|950.81B|950810000000|78.80|20,640,437|-13.31%|77.4-109.3|78.45-79.1|78.6|12066067594|1.03|17.87|427.59B|427590000000|4.41|1.38|1.72%|Feb 25, 2022|2022-02-25||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|8.95B|8.95B|2021-08-16|Aug 16, 2021|06/2021|--|0.27|--|16,749M|2021-05-14|May 14, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|--|0.28|--|17,298M|2020-08-20|Aug 20, 2020|06/2020|--|0.17|--|16,041M|2020-03-13|Mar 13, 2020|12/2019|--|0.23|--|16,785M|2019-08-23|Aug 23, 2019|06/2019|--|0.27|--|15,601M|2019-03-15|Mar 15, 2019|12/2018|--|0.18|--|15,423M
2021-12-25 16:10:31|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Hong Kong|KYG017191142|258578|Alibaba Group Holding Ltd Stock Price Today   9988 Live Ticker - Investing.com|2.51T|2.51E+12|113.00|38,561,007|-50.48%|109.5-270|112.8-114.8|113.3|2710913650|-|16.34|998.2B|998200000000|6.91|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||21|2021-11-18|Nov 18, 2021|09/2021|1.71|1.79|244.94B|246.45B|2021-08-03|Aug 03, 2021|06/2021|2.5|2.15|247.53B|251.07B|2021-05-13|May 13, 2021|03/2021|1.55|1.66|225.54B|225.6B|2021-02-02|Feb 02, 2021|12/2020|3.3|3.1|265.32B|256.14B|2020-11-05|Nov 05, 2020|09/2020|2.63|1.99|181.11B|178.02B|2020-08-20|Aug 20, 2020|06/2020|2.07|1.91|172.15B|163.55B|2020-05-22|May 22, 2020|03/2020|1.25|0.83|124.15B|117.79B|2020-02-13|Feb 13, 2020|12/2019|2.53|2.22|179.65B|178.52B
2021-12-25 16:10:35|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM||HKD|Healthcare|Health Care Technology|Hong Kong|BMG0171K1018|1334|Alibaba Health Information Technology Ltd Stock Price Today   0241 Live Ticker - Investing.com|88.29B|88290000000|6.55|40,511,989|-72.3%|6.47-30.15|6.47-6.69|6.61|13479866162|1.14|-|30.47B|30470000000|-0.02|N/A|N/A|-|1970-01-01||||||||||5|2018-06-19|Jun 19, 2018|03/2018|-0|--|1.55B|--|2017-12-14|Dec 14, 2017|09/2017|-0.01|--|889.7M|--|2017-06-25|Jun 25, 2017|03/2017|-0.01|--|420.1M|--|2016-12-15|Dec 15, 2016|09/2016|-0.01|--|55.03M|--|2016-07-18|Jul 18, 2016|03/2016|-0.02|--|56.60M|--|||
2021-12-25 16:10:39|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|Hong Kong|KYG040111059|47000|ANTA Sports Products Ltd Stock Price Today   2020 Live Ticker - Investing.com|311.69B|311690000000|115.30|9,505,394|-0.35%|106.7-191.9|113.9-117.1|114.9|2703329000|0.77|35.15|53.47B|53470000000|3.28|1.07|0.86%|Feb 23, 2022|2022-02-23||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|1.91|--|35,512M|2021-08-24|Aug 24, 2021|06/2021|--|1.35|--|21,880M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-24|Mar 24, 2021|12/2020|--|1.33|--|21,179M|2020-08-25|Aug 25, 2020|06/2020|--|0.58|--|14,507M|2020-03-24|Mar 24, 2020|12/2019|--|1.11|--|18,382M|2019-08-26|Aug 26, 2019|06/2019|--|0.92|--|14,248M|2019-02-26|Feb 26, 2019|12/2018|--|0.80|--|12,420M
2021-12-25 16:10:44|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE1000001Z5|309084|Bank of China Ltd H Stock Price Today   3988 Live Ticker - Investing.com|1.02T|1.02E+12|2.760|193,683,243|6.56%|2.58-3.17|2.75-2.77|2.75|294384261241|0.76|3.31|599.56B|599560000000|0.83|0.24|8.61%|Apr 01, 2022|2022-04-01||||||||||25|2021-10-29|Oct 29, 2021|09/2021|0.17|0.17|153.04B|135.56B|2021-08-30|Aug 30, 2021|06/2021|0.2|0.2|144.99B|132.57B|2021-04-29|Apr 29, 2021|03/2021|0.18|0.18|157.87B|161.7B|2021-03-30|Mar 30, 2021|12/2020|0.15|0.13|133.08B|142,220M|2020-10-30|Oct 30, 2020|09/2020|0.16|0.12|--|141,581M|2020-08-30|Aug 30, 2020|06/2020|0.19|0.20|--|140,051M|2020-04-29|Apr 29, 2020|03/2020|0.19|0.20|--|146,301M|2020-03-27|Mar 27, 2020|12/2019|--|0.08|--|134,936M
2021-12-25 16:10:48|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE||HKD|Financial|Banks|Hong Kong|HK2388011192|14462|BOC Hong Kong Holdings Ltd Stock Price Today   2388 Live Ticker - Investing.com|264.85B|264850000000|25.05|8,666,919|6.82%|22.2-29.55|24.85-25.1|24.95|10572780266|1.1|11.10|103.42B|103420000000|2.26|1.24|5.03%|Mar 28, 2022|2022-03-28||||||||||33|2021-11-01|Nov 01, 2021|09/2021|--|2.51|--|54,474M|2021-08-30|Aug 30, 2021|06/2021|1.19|1.39|50.94B|27,189M|2021-04-29|Apr 29, 2021|03/2021|--|--|13.42B|--|2021-03-30|Mar 30, 2021|12/2020|1.07|1.15|52.32B|26,333M|2020-11-02|Nov 02, 2020|09/2020|--|--|--|--|2020-08-30|Aug 30, 2020|06/2020|1.44|1.38|64.47B|28,117M|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-27|Mar 27, 2020|12/2019|1.41|1.47|58.83B|30,018M
2021-12-25 16:10:51|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH||HKD|Consumer Staples|Beverages|Hong Kong|KYG1674K1013|25737|Budweiser Brewing Company Stock Price Today   1876 Live Ticker - Investing.com|277.63B|277630000000|21.00|7,523,407|-16.67%|18.18-28|20.9-21.2|21|13220535073|-|41.26|51.08B|51080000000|0.51|0.22|1.05%|Mar 03, 2022|2022-03-03||||||||||4|2021-10-27|Oct 27, 2021|09/2021|0.0283|0.0283|1.88B|1.85B|2021-07-28|Jul 28, 2021|06/2021|0.02|0.0205|1.85B|1.87B|2021-05-05|May 05, 2021|03/2021|0.0178|0.0147|1.63B|1.57B|2021-02-24|Feb 24, 2021|12/2020|0.00|0.04|1.19B|9,524M||||
2021-12-25 16:10:55|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Automobiles|Hong Kong|CNE100000296|224280|BYD Co Ltd-H Stock Price Today   1211 Live Ticker - Investing.com|887.51B|887510000000|262.20|6,920,789|35.5%|138.4-324.6|258.4-271.4|266.2|2911142855|0.74|162.28|226.09B|226090000000|1.62|0.19|0.07%|Mar 29, 2022|2022-03-29||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.44|0.59|54.31B|59.08B|2021-08-27|Aug 27, 2021|06/2021|0.33|0.33|49.89B|49.68B|2021-04-28|Apr 28, 2021|03/2021|0.08|0.14|40.99B|11.64B|2021-03-29|Mar 29, 2021|12/2020|0.3|0.37|51.58B|86,492M|2020-10-29|Oct 29, 2020|09/2020|--|1.09|--|--|2020-08-28|Aug 28, 2020|06/2020|0.62|0.48|--|51,578M|2020-04-28|Apr 28, 2020|03/2020|--|0.33|--|19,679M|2020-03-31|Mar 31, 2020|12/2019|--|0.16|--|63,552M
2021-12-25 16:10:59|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE1000002H1|373814|China Construction Bank Corp Stock Price Today   0939 Live Ticker - Investing.com|1.36T|1.36E+12|5.360|247,903,338|-5.63%|5.03-6.74|5.34-5.38|5.34|250010977486|0.98|3.73|788.48B|788480000000|1.44|0.40|7.29%|Mar 30, 2022|2022-03-30||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.32|0.275|200.03B|208.07B|2021-08-27|Aug 27, 2021|06/2021|0.28|0.275|185.7B|182.8B|2021-04-28|Apr 28, 2021|03/2021|0.33|0.33|195.35B|205.94B|2021-03-26|Mar 26, 2021|12/2020|0.25|0.2676|178.27B|215.54B|2020-10-29|Oct 29, 2020|09/2020|0.3125|0.2891|210.86B|211.89B|2020-08-30|Aug 30, 2020|06/2020|0.2634|0.35|204.94B|195.52B|2020-04-28|Apr 28, 2020|03/2020|0.3506|0.37|204.21B|202.98B|2020-03-27|Mar 27, 2020|12/2019|0.1861|0.18|182.13B|181.37B
2021-12-25 16:11:03|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM||HKD|Financial|Insurance|Hong Kong|CNE1000002L3|104160|China Life Insurance Co Ltd Stock Price Today   2628 Live Ticker - Investing.com|864.72B|864720000000|12.90|23,759,209|-22.75%|12.22-18.46|12.86-13|12.96|28264705000|1.3|4.91|1.04T|1.04E+12|2.63|0.7683|5.96%|Mar 24, 2022|2022-03-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.27|0.68|108.17B|--|2021-08-25|Aug 25, 2021|06/2021|0.55|0.49|118.2B|443,826M|2021-04-28|Apr 28, 2021|03/2021|1.01|0.675|304.76B|564,859M|2021-03-25|Mar 25, 2021|12/2020|0.11|0.01|78B|207,310M|2020-10-28|Oct 28, 2020|09/2020|--|0.77|--|--|2020-08-26|Aug 26, 2020|06/2020|0.68|0.32|--|421,520M|2020-04-23|Apr 23, 2020|03/2020|--|0.38|--|--|2020-03-25|Mar 25, 2020|12/2019|0.78|0.36|--|193,259M
2021-12-25 16:11:06|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Food Products|Hong Kong|KYG210961051|43397|China Mengniu Dairy Stock Price Today   2319 Live Ticker - Investing.com|176.71B|176710000000|44.70|11,493,061|-0.22%|38.8-53.85|44.3-45|44.2|3953179180|0.6|27.52|103.39B|103390000000|1.62|0.268|0.73%|Mar 22, 2022|2022-03-22||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|--|0.71|--|43,152M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|--|0.57|--|39,669M|2020-08-26|Aug 26, 2020|06/2020|--|0.39|--|34,734M|2020-03-25|Mar 25, 2020|12/2019|--|0.44|--|39,500M|2019-08-28|Aug 28, 2019|06/2019|--|0.55|--|38,933M|2019-03-27|Mar 27, 2019|12/2018|--|0.35|--|18,130M
2021-12-25 16:11:10|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE1000002M1|90867|China Merchants Bank Co Ltd Class H Stock Price Today   3968 Live Ticker - Investing.com|1.54T|1.54E+12|61.65|12,777,911|29.38%|45.95-72.45|61.2-62.4|61.75|25219845601|1.26|11.28|284.79B|284790000000|5.47|1.55|2.44%|Mar 25, 2022|2022-03-25||||||||||32|2021-10-22|Oct 22, 2021|09/2021|1.27|1.1|82.08B|80.56B|2021-08-13|Aug 13, 2021|06/2021|1.16|1.16|82.46B|82.59B|2021-04-23|Apr 23, 2021|03/2021|1.27|1.21|84.19B|79.8B|2021-03-19|Mar 19, 2021|12/2020|0.82|0.81|67.96B|70,338M|2020-10-30|Oct 30, 2020|09/2020|1.22|0.82|--|69,924M|2020-08-28|Aug 28, 2020|06/2020|1.25|1.14|--|74,834M|2020-04-29|Apr 29, 2020|03/2020|1.21|1.17|--|73,170M|2019-10-31|Oct 31, 2019|09/2019|1.16|0.78|--|65,799M
2021-12-25 16:11:12|03379|8573|/equities/china-mobile|HANGSENG||HKD|Communication Services|Wireless Telecommunication Services|Hong Kong|HK0941009539|446898|China Mobile Ltd Stock Price Today   0941 Live Ticker - Investing.com|972.59B|972590000000|47.50|16,252,261|6.74%|39-59.2|46.55-47.85|46.6|20475482897|0.63|7.14|1.01T|1.01E+12|6.65|3.47|7.14%|Mar 24, 2022|2022-03-24||||||||||18|2021-10-18|Oct 18, 2021|09/2021|--|--|205B|204,977M|2021-08-12|Aug 12, 2021|06/2021|--|2.88|245.22B|216.85B|2021-04-23|Apr 23, 2021|03/2021|--|--|198.4B|190.97B|2021-03-25|Mar 25, 2021|12/2020|--|2.50|193.7B|181,727M|2020-08-13|Aug 13, 2020|06/2020|--|2.58|--|378,951M|2020-03-19|Mar 19, 2020|12/2019|--|2.40|--|174,138M|2019-08-08|Aug 08, 2019|06/2019|--|2.83|--|196,927M|2019-03-21|Mar 21, 2019|12/2018|--|1.09|--|169,960M
2021-12-25 16:11:16|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM||HKD|Real Estate|Real Estate Management &amp; Development|Hong Kong|HK0688002218|5916|China Overseas Stock Price Today   0688 Live Ticker - Investing.com|202.04B|202040000000|18.46|21,200,153|6.71%|14.92-21.95|18.14-18.6|18.48|10944815035|0.95|3.74|251.16B|251160000000|4.94|1.18|6.31%|Mar 28, 2022|2022-03-28||||||||||33|2021-10-18|Oct 18, 2021|09/2021|--|4.61|43.24B|261,047M|2021-08-23|Aug 23, 2021|06/2021|--|1.65|--|112,221M|2021-04-28|Apr 28, 2021|03/2021|--|--|27.28B|32,661M|2021-03-29|Mar 29, 2021|12/2020|--|2.05|--|134,982M|2020-10-23|Oct 23, 2020|09/2020|--|--|--|29,670M|2020-08-24|Aug 24, 2020|06/2020|--|1.56|--|91,111M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|3.8|2.12|163.7B|115,470M
2021-12-25 16:11:20|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM||HKD|Energy|Oil, Gas &amp; Consumable Fuels|Hong Kong|CNE1000002Q2|384065|China Petrol &amp; Chemical Stock Price Today   0386 Live Ticker - Investing.com|446.75B|446750000000|3.69|90,792,117|8.53%|3.4-4.69|3.67-3.72|3.69|121071209646|1.12|5.26|3.84T|3.84E+12|0.7|0.35|9.56%|Mar 28, 2022|2022-03-28||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.171|0.1367|741.64B|744.7B|2021-08-26|Aug 26, 2021|06/2021|0.18|0.18|684.62B|684.81B|2021-04-28|Apr 28, 2021|03/2021|0.148|0.1375|561.22B|630.01B|2021-03-25|Mar 25, 2021|12/2020|0.07|0.09|553.58B|711,546M|2020-10-28|Oct 28, 2020|09/2020|0.45|0.06|--|520,400M|2020-08-28|Aug 28, 2020|06/2020|-0.19|0.01|--|791,510M|2020-04-29|Apr 29, 2020|03/2020|0.13|-0.09|--|543,000M|2020-03-27|Mar 27, 2020|12/2019|0.13|0.10|--|1,505,075M
2021-12-25 16:11:23|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM||HKD|Real Estate|Real Estate Management &amp; Development|Hong Kong|KYG2108Y1052|47537|China Resources Land Stock Price Today   1109 Live Ticker - Investing.com|236.75B|236750000000|33.20|15,913,424|6.24%|25.5-41.3|32.9-33.55|33.25|7130939579|0.92|6.16|255.35B|255350000000|5.39|1.52|4.50%|Mar 22, 2022|2022-03-22||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|1.67|1.76|--|84,296M|2021-05-28|May 28, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|2.62|2.17|--|126,136M|2020-08-26|Aug 26, 2020|06/2020|2.12|1.40|--|72,328M|2020-03-26|Mar 26, 2020|12/2019|2.12|1.90|--|114,174M|2019-08-20|Aug 20, 2019|06/2019|1.30|1.11|--|69,517M|2019-03-26|Mar 26, 2019|12/2018|1.73|2.18|--|86,982M
2021-12-25 16:11:26|03383|8568|/equities/china-unicom|HANGSENG||HKD|Communication Services|Diversified Telecommunication Services|Hong Kong|HK0000049939|242121|China Unicom Hong Kong Ltd Stock Price Today   0762 Live Ticker - Investing.com|148.81B|148810000000|3.88|22,237,145|-12.81%|3.82-5.5|3.84-3.89|3.86|30991393212|1.03|6.65|395.61B|395610000000|0.58|0.24|6.37%|Mar 16, 2022|2022-03-16||||||||||33|2021-10-21|Oct 21, 2021|09/2021|--|--|80.31B|--|2021-08-19|Aug 19, 2021|06/2021|--|0.35|81.9B|72.17B|2021-04-21|Apr 21, 2021|03/2021|--|--|82.27B|77.1B|2021-03-11|Mar 11, 2021|12/2020|0.053|0.05|78.48B|76,915M|2020-10-21|Oct 21, 2020|09/2020|--|--|--|75,656M|2020-08-12|Aug 12, 2020|06/2020|--|0.22|--|67,931M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|71,800M|2020-03-11|Mar 11, 2020|12/2019|0.05|0.09|--|71,416M
2021-12-25 16:11:29|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM||HKD|Industrials|Industrial Conglomerates|Hong Kong|HK0267001375|135304|00267 Stock Price Today   0267 Live Ticker - Investing.com|226.03B|226030000000|7.77|15,088,504|45.23%|5.3-10.24|7.65-7.82|7.7|29090262630|0.79|3.06|856.95B|856950000000|2.54|0.54|7.26%|Mar 28, 2022|2022-03-28||||||||||24|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|1.02|1.05|462.4B|283,231M|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|1.02|0.83|393.7B|301,720M|2020-11-20|Nov 20, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.93|1.00|351.9B|336,072M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|0.70|0.68|388.3B|289,289M
2021-12-25 16:11:33|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE||HKD|Real Estate|Real Estate Management &amp; Development|Hong Kong|KYG2177B1014|55000|CK Asset Holdings Ltd Stock Price Today   1113 Live Ticker - Investing.com|173.98B|173980000000|47.75|4,746,112|21.35%|38.25-56.05|46.65-48.1|46.2|3643583833|1.24|9.65|54.84B|54840000000|4.95|1.87|4.10%|Mar 16, 2022|2022-03-16||||||||||13|2021-08-05|Aug 05, 2021|06/2021|2.25|--|24.26B|--|2021-03-18|Mar 18, 2021|12/2020|2.7|--|30.58B|--|2020-08-06|Aug 06, 2020|06/2020|1.72|--|29.25B|--|2020-03-19|Mar 19, 2020|12/2019|3.79|--|55.55B|--|2019-08-01|Aug 01, 2019|06/2019|4.1|--|26.84B|--|2019-03-21|Mar 21, 2019|12/2018|4.16|--|33.58B|--|2018-08-02|Aug 02, 2018|06/2018|6.69|--|16.79B|--|2018-03-16|Mar 16, 2018|12/2017|4.25|--|28.62B|--
2021-12-25 16:11:38|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE||HKD|Industrials|Industrial Conglomerates|Hong Kong|KYG217651051|172907|CK Hutchison Holdings Ltd Stock Price Today   0001 Live Ticker - Investing.com|190.58B|190580000000|49.70|4,009,281|-7.36%|48.8-65.8|49.7-50.1|49.75|3834534500|1.1|5.56|277.24B|277240000000|8.93|2.50|4.97%|Mar 17, 2022|2022-03-17||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|4.75|9.24|135.5B|132,463M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|4.19|4.62|141.7B|144,987M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|3.37|4.26|124.7B|120,580M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-19|Mar 19, 2020|12/2019|5.58|5.42|151.4B|159,011M
2021-12-25 16:11:41|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE||HKD|Utilities|Electric Utilities|Hong Kong|BMG2178K1009|2305|CK Infrastructure Holdings Ltd Stock Price Today   1038 Live Ticker - Investing.com|115.61B|115610000000|48.40|1,423,806|21.3%|39.9-50.25|47.8-48.45|47.8|2388545848|0.91|16.32|7.61B|7610000000|2.97|2.48|5.40%|Mar 15, 2022|2022-03-15||||||||||16|2021-08-04|Aug 04, 2021|06/2021|1.2|1.38|3.59B|3,820M|2021-03-17|Mar 17, 2021|12/2020|1.77|2.15|4.02B|3,381M|2020-08-05|Aug 05, 2020|06/2020|1.14|1.69|3.16B|3,426M|2020-03-18|Mar 18, 2020|12/2019|1.81|1.96|3.49B|3,624M|2019-07-31|Jul 31, 2019|06/2019|2.36|2.29|3.25B|3,531M|2019-03-20|Mar 20, 2019|12/2018|1.79|2.02|3.60B|3,186M|2018-07-26|Jul 26, 2018|06/2018|2.36|2.32|3.55B|--|2018-03-16|Mar 16, 2018|12/2017|1.83|2.10|3.24B|2,668M
2021-12-25 16:11:45|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE||HKD|Utilities|Electric Utilities|Hong Kong|HK0002007356|8074|CLP Holdings Plc Stock Price Today   0002 Live Ticker - Investing.com|197.57B|197570000000|78.20|2,613,441|9.99%|71-81.65|78.05-78.55|78.35|2526450570|0.31|19.64|81.62B|81620000000|3.98|3.10|4.12%|Feb 21, 2022|2022-02-21||||||||||28|2021-08-02|Aug 02, 2021|06/2021|1.83|1.83|--|40,729M|2021-02-22|Feb 22, 2021|12/2020|2.16|--|--|--|2020-08-03|Aug 03, 2020|06/2020|2.38|--|--|--|2020-02-24|Feb 24, 2020|12/2019|2.2|--|--|--|2019-10-21|Oct 21, 2019|09/2019|--|--|--|--|2019-08-06|Aug 06, 2019|06/2019|-0.36|2.45|--|44,599M|2019-05-07|May 07, 2019|03/2019|--|--|--|--|2019-02-25|Feb 25, 2019|12/2018|2.42|--|44.96B|--
2021-12-25 16:11:47|03389|8570|/equities/cnooc|HANGSENG||HKD|Energy|Oil, Gas &amp; Consumable Fuels|Hong Kong|HK0883013259|18151|CNOOC Ltd Stock Price Today   0883 Live Ticker - Investing.com|361.64B|361640000000|8.10|74,372,459|10.35%|6.77-10.6|8.06-8.17|8.02|44647455984|1.04|6.17|234.01B|234010000000|1.31|0.55|7.12%|Mar 24, 2022|2022-03-24||||||||||16|2021-10-27|Oct 27, 2021|09/2021|--|0.11|59.68B|46B|2021-08-19|Aug 19, 2021|06/2021|--|0.11|57.19B|44B|2021-04-22|Apr 22, 2021|03/2021|--|0.16|49.92B|41B|2021-03-25|Mar 25, 2021|12/2020|--|0.16|38.99B|77,000M|2020-08-19|Aug 19, 2020|06/2020|--|0.26|--|80.10M|2020-03-25|Mar 25, 2020|12/2019|--|--|--|--|2019-08-29|Aug 29, 2019|06/2019|--|0.63|--|104,490M|2019-03-21|Mar 21, 2019|12/2018|--|0.78|--|125,541M
2021-12-25 16:11:51|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM||HKD|Real Estate|Real Estate Management &amp; Development|Hong Kong|KYG245241032|146736|Country Garden Holdings Company Ltd Stock Price Today   2007 Live Ticker - Investing.com|162.08B|162080000000|7.04|32,760,432|-29.88%|6.5-10.88|6.96-7.1|7.04|23023207018|1.36|3.55|628.17B|628170000000|1.99|0.56|7.74%|Mar 24, 2022|2022-03-24||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.82|0.36|--|215,713M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|1.57|1.32|462,856M|299,598M|2020-08-25|Aug 25, 2020|06/2020|0.63|0.78|184,957M|227,286M|2020-03-27|Mar 27, 2020|12/2019|1.79|1.05|485,908M|282,062M|2019-08-22|Aug 22, 2019|06/2019|0.71|1.09|202,006M|190,639M|2019-03-18|Mar 18, 2019|12/2018|1.55|1.05|379,079M|219,043M
2021-12-25 16:11:55|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM||HKD|Real Estate|Real Estate Management &amp; Development|Hong Kong|KYG2453A1085|179291|Country Garden Services Holdings Co Ltd Stock Price Today   6098 Live Ticker - Investing.com|159.55B|159550000000|47.40|15,471,679|-9.54%|43.5-85.2|47.25-48.6|48.05|3366067903|0.81|32.80|25.59B|25590000000|1.45|0.27|0.56%|-|1970-01-01||||||||||0||||||||
2021-12-25 16:11:59|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Healthcare|Pharmaceuticals|Hong Kong|HK1093012172|23300|CSPC Pharmaceutical Group Ltd Stock Price Today   1093 Live Ticker - Investing.com|97.71B|97710000000|8.19|34,069,083|7.76%|7.41-12.68|8.15-8.28|8.17|11930027732|0.71|13.38|49.23B|49230000000|0.61|0.17|2.10%|Mar 21, 2022|2022-03-21||||||||||31|2021-11-18|Nov 18, 2021|09/2021|0.11|0.1082|6.82B|6.82B|2021-08-26|Aug 26, 2021|06/2021|0.1314|0.13|7.09B|7.09B|2021-05-24|May 24, 2021|03/2021|0.1229|0.095|6.73B|6.48B|2021-03-15|Mar 15, 2021|12/2020|0.14|0.11|5.73B|8,138M|2020-11-23|Nov 23, 2020|09/2020|0.12|0.11|--|7,336M|2020-08-26|Aug 26, 2020|06/2020|0.15|0.10|--|7,304M|2020-05-27|May 27, 2020|03/2020|0.15|0.09|--|6,136M|2020-03-30|Mar 30, 2020|12/2019|0.16|0.10|--|6,740M
2021-12-25 16:12:03|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE||HKD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Hong Kong|HK0027032686|18000|Galaxy Entertainment Group Ltd Stock Price Today   0027 Live Ticker - Investing.com|178.88B|178880000000|41.05|12,851,729|-29.89%|38-80.3|40.5-41.95|40.2|4357538009|1.39|-|17.31B|17310000000|-0.04|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||32|2021-11-11|Nov 11, 2021|09/2021|-0.03|-0.04|4.28B|4.14B|2021-08-12|Aug 12, 2021|06/2021|-0.05|0.09|5.57B|5.37B|2021-05-13|May 13, 2021|03/2021|0.09|0.15|5.1B|5.18B|2021-02-25|Feb 25, 2021|12/2020|-0.36|-0.42|5.1B|4.66B|2020-11-10|Nov 10, 2020|09/2020|-0.14|-0.09|1.55B|1.51B|2020-08-13|Aug 13, 2020|06/2020|0.00|0.03|1.15B|1.12B|2020-05-13|May 13, 2020|03/2020|-0.02|0.06|5.07B|5.43B|2020-02-27|Feb 27, 2020|12/2019|0.74|0.77|13B|12.55B
2021-12-25 16:12:06|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Automobiles|Hong Kong|KYG3777B1032|34000|Geely Automobile Holdings Ltd Stock Price Today   0175 Live Ticker - Investing.com|215.57B|215570000000|21.95|46,466,593|-6%|17.34-36.45|21.65-22.6|22.35|9821136540|1.37|32.51|122.89B|122890000000|0.68|0.21|0.91%|Mar 22, 2022|2022-03-22||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|0.71|--|111,216M|2021-08-18|Aug 18, 2021|06/2021|--|0.68|--|53,456M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|0.56|0.49|92,100M|53,695M|2020-08-17|Aug 17, 2020|06/2020|0.247|0.33|36,820M|36,571M|2020-03-30|Mar 30, 2020|12/2019|0.89|0.55|97,400M|49,448M|2019-08-21|Aug 21, 2019|06/2019|0.439|0.62|47,560M|48,668M|2019-03-21|Mar 21, 2019|12/2018|1.37|0.58|106,600M|50,198M
2021-12-25 16:12:09|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Hong Kong|KYG4290A1013|140505|Haidilao International Holding Ltd Stock Price Today   6862 Live Ticker - Investing.com|94.87B|94870000000|17.02|19,042,341|-71.63%|16.6-85.8|16.72-17.1|16.92|5574000000|-|53.84|47.71B|47710000000|0.32|0.02|0.12%|-|1970-01-01||||||||||6|2021-08-24|Aug 24, 2021|06/2021|0.02|0.02|--|25,274M|2021-03-23|Mar 23, 2021|12/2020|0.06|--|28,614M|22,964M|2020-08-25|Aug 25, 2020|06/2020|-0.18|--|9,760M|8,280M|2020-03-25|Mar 25, 2020|12/2019|0.44|0.30|26,555M|17,264M|2019-08-20|Aug 20, 2019|06/2019|0.17|0.22|11,694M|13,310M|2019-03-26|Mar 26, 2019|12/2018|0.33|0.21|16,969M|11,038M||
2021-12-25 16:12:13|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE||HKD|Real Estate|Real Estate Management &amp; Development|Hong Kong|HK0101000591|4219|Hang Lung Ppt Stock Price Today   0101 Live Ticker - Investing.com|70.64B|70640000000|15.70|4,462,421|-20.71%|15.08-22.6|15.58-15.74|15.64|4499260670|0.92|32.12|9.76B|9760000000|0.49|0.77|4.99%|Jan 26, 2022|2022-01-26||||||||||16|2021-07-29|Jul 29, 2021|06/2021|0.5|0.55|4.98B|5,134M|2021-01-28|Jan 28, 2021|12/2020|-0.01|0.48|4.79B|4,856M|2020-07-30|Jul 30, 2020|06/2020|-0.56|0.43|4.18B|4,221M|2020-01-28|Jan 28, 2020|12/2019|0.59|0.41|4.65B|4,418M|2019-07-30|Jul 30, 2019|06/2019|0.78|0.50|4.20B|4,799M|2019-01-30|Jan 30, 2019|12/2018|0.75|0.44|4.26B|4,207M|2018-07-30|Jul 30, 2018|06/2018|1.04|0.51|5.15B|4,638M|2018-01-30|Jan 30, 2018|12/2017|0.95|0.53|4.84B|4,927M
2021-12-25 16:12:17|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE||HKD|Financial|Banks|Hong Kong|HK0011000095|9704|Hang Seng Bank Stock Price Today   0011 Live Ticker - Investing.com|274.92B|274920000000|143.80|1,214,183|8.61%|131-166.7|142.7-144|142.9|1911842736|0.8|17.61|60.65B|60650000000|8.16|6.10|4.23%|Feb 22, 2022|2022-02-22||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-01|Aug 01, 2021|06/2021|4.44|4.35|29.19B|17,371M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|3.73|4.12|31.45B|17,792M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-03|Aug 03, 2020|06/2020|5.79|4.44|33.98B|19,136M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|5.79|5.68|37.27B|22,007M
2021-12-25 16:12:21|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE||HKD|Real Estate|Real Estate Management &amp; Development|Hong Kong|HK0012000102|10189|Henderson Land Stock Price Today   0012 Live Ticker - Investing.com|160.49B|160490000000|33.15|2,760,442|11.24%|28-38.85|32.6-33.2|32.7|4841387003|1.08|11.54|22.87B|22870000000|2.87|1.80|5.52%|Mar 21, 2022|2022-03-21||||||||||16|2021-08-23|Aug 23, 2021|06/2021|1.35|1.10|8.79B|10,374M|2021-03-23|Mar 23, 2021|12/2020|1.52|2.40|14.08B|8,502M|2020-08-20|Aug 20, 2020|06/2020|0.59|0.97|10.94B|7,121M|2020-03-23|Mar 23, 2020|12/2019|1.96|1.23|16.06B|12,650M|2019-08-21|Aug 21, 2019|06/2019|1.55|1.50|8.13B|10,132M|2019-03-20|Mar 20, 2019|12/2018|3.66|1.28|8.84B|9,620M|2018-08-23|Aug 23, 2018|06/2018|3.15|3.09|13.14B|7,055M|2018-03-21|Mar 21, 2018|12/2017|2.01|0.67|11.70B|7,277M
2021-12-25 16:12:24|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Personal Products|Hong Kong|KYG4402L1510|23000|Hengan Intl Group Stock Price Today   1044 Live Ticker - Investing.com|48.11B|48110000000|41.40|2,357,316|-23.19%|36.8-59|41.2-41.65|41.4|1162120917|0.63|9.56|26.24B|26240000000|4.33|2.76|7.05%|Mar 17, 2022|2022-03-17||||||||||16|2021-08-18|Aug 18, 2021|06/2021|--|--|--|10,098M|2021-03-19|Mar 19, 2021|12/2020|--|--|--|12,719M|2020-08-19|Aug 19, 2020|06/2020|--|--|--|11,054M|2020-03-26|Mar 26, 2020|12/2019|--|1.69|--|11,280M|2019-08-22|Aug 22, 2019|06/2019|--|--|--|--|2019-03-19|Mar 19, 2019|12/2018|1.53|1.53|10.38B|11,108M|2018-09-07|Sep 07, 2018|06/2018|1.61|1.57|10.14B|10,762M|2018-04-12|Apr 12, 2018|12/2017|1.57|1.54|10.26B|10,322M
2021-12-25 16:12:28|03400|8543|/equities/hk---china-gas|HANGSENG||HKD|Utilities|Gas Utilities|Hong Kong|HK0003000038|54031|Hong Kong and China Gas Co Ltd Stock Price Today   0003 Live Ticker - Investing.com|223.55B|223550000000|11.98|15,437,495|10.73%|10.36-13.4|11.96-12.04|11.96|18659870099|0.43|29.65|47.42B|47420000000|0.4|0.34|2.89%|Mar 17, 2022|2022-03-17||||||||||16|2021-08-20|Aug 20, 2021|06/2021|0.23|--|24.73B|--|2021-03-19|Mar 19, 2021|12/2020|0.19|--|22.69B|--|2020-08-17|Aug 17, 2020|06/2020|0.15|--|18.24B|--|2020-03-18|Mar 18, 2020|12/2019|0.18|--|20.28B|--|2019-08-20|Aug 20, 2019|06/2019|0.23|0.24|20.35B|21,665M|2019-03-20|Mar 20, 2019|12/2018|0.29|--|19.83B|--|2018-08-21|Aug 21, 2018|06/2018|0.31|--|19.24B|16.70B|2018-03-20|Mar 20, 2018|12/2017|0.24|0.17|17.05B|15,951M
2021-12-25 16:12:30|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH||HKD|Financial|Capital Markets|Hong Kong|HK0388045442|2204|Hong Kong Exchange and Clearing Ltd Stock Price Today   0388 Live Ticker - Investing.com|573.13B|573130000000|453.00|3,281,698|9.69%|412-587|452.4-457.2|452|1265179000|0.94|44.92|19.43B|19430000000|10.08|9.15|2.02%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.56|2.44|5.31B|5.22B|2021-08-11|Aug 11, 2021|06/2021|2.19|2.19|4.95B|5.13B|2021-04-28|Apr 28, 2021|03/2021|3.03|3.12|5.96B|5.75B|2021-02-24|Feb 24, 2021|12/2020|2.31|2.26|5.1B|4.95B|2020-11-11|Nov 11, 2020|09/2020|2.64|2.5|5.31B|5.02B|2020-08-19|Aug 19, 2020|06/2020|2.35|2.35|4.77B|4.53B|2020-05-07|May 07, 2020|03/2020|1.8|2.08|4.01B|4.26B|2020-02-26|Feb 26, 2020|12/2019|1.57|1.68|3.75B|3.87B
2021-12-25 16:12:33|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG||HKD|Financial|Banks|United Kingdom|GB0005405286|223448|HSBC Holdings PLC Hong Kong Stock Price Today   0005 Live Ticker - Investing.com|940.49B|940490000000|46.45|17,753,835|15.84%|38.3-50.85|46.3-46.6|46.2|20119473081|1.01|10.71|447.89B|447890000000|4.34|1.72|3.64%|Feb 22, 2022|2022-02-22||||||||||27|2021-10-25|Oct 25, 2021|09/2021|1.32|1.2|94.85B|94.77B|2021-08-02|Aug 02, 2021|06/2021|1.32|1.32|97.34B|97.22B|2021-04-27|Apr 27, 2021|03/2021|1.47|0.897|103.02B|99.15B|2021-02-23|Feb 23, 2021|12/2020|0.2326|0.1085|91.68B|88.19B|2020-10-27|Oct 27, 2020|09/2020|0.5425|0.62|93.5B|93.15B|2020-08-03|Aug 03, 2020|06/2020|0.4484|0.64|101.92B|98.03B|2020-04-28|Apr 28, 2020|03/2020|0.6975|1.03|103.29B|110.38B|2020-02-18|Feb 18, 2020|12/2019|0.009|0.8|105.64B|101.12B
2021-12-25 16:12:37|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE1000003G1|439787|Industrial and Commercial Bank of China Stock Price Today   1398 Live Ticker - Investing.com|1.56T|1.56E+12|4.380|185,117,670|-3.52%|4.08-5.75|4.34-4.38|4.36|356406257089|0.77|3.93|825.03B|825030000000|1.11|0.33|7.30%|Mar 31, 2022|2022-03-31||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.23|0.225|217.49B|210.55B|2021-08-27|Aug 27, 2021|06/2021|0.22|0.215|212.29B|212.87B|2021-04-29|Apr 29, 2021|03/2021|0.24|0.21|214.12B|227.4B|2021-03-26|Mar 26, 2021|12/2020|0.22|0.21|199.83B|205,292M|2020-10-30|Oct 30, 2020|09/2020|0.25|0.19|--|200,142M|2020-08-28|Aug 28, 2020|06/2020|0.27|0.26|--|205,198M|2020-04-28|Apr 28, 2020|03/2020|0.16|0.26|--|212,069M|2020-03-27|Mar 27, 2020|12/2019|0.26|0.17|--|195,223M
2021-12-25 16:12:40|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|Hong Kong|KYG5496K1242|3928|Li Ning Co Ltd Stock Price Today   2331 Live Ticker - Investing.com|212.98B|212980000000|81.55|15,079,686|63.1%|39.55-108.2|81.35-84.4|82.85|2611654019|0.38|56.34|22.63B|22630000000|1.45|0.25|0.30%|Mar 24, 2022|2022-03-24||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.94|0.66|--|9,238M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|0.48|0.37|--|8,566M|2020-08-13|Aug 13, 2020|06/2020|0.31|0.22|--|5,943M|2020-03-26|Mar 26, 2020|12/2019|0.35|0.29|--|7,568M|2019-08-13|Aug 13, 2019|06/2019|0.36|0.29|--|6,140M|2019-03-21|Mar 21, 2019|12/2018|0.21|0.17|--|5,710M
2021-12-25 16:12:43|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE||HKD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Hong Kong|HK0823032773|1200|Link Real Estate Investment Trust Stock Price Today   0823 Live Ticker - Investing.com|141.85B|141850000000|67.85|4,804,968|-1.52%|63.1-78.7|67.1-67.9|66.75|2090637780|0.65|12.28|16.52B|16520000000|5.52|3.08|4.59%|Jun 15, 2022|2022-06-15||||||||||16|2021-11-10|Nov 10, 2021|09/2021|1.56|1.28|5.78B|5,053M|2021-06-17|Jun 17, 2021|03/2021|1.56|4.69|5.51B|5,102M|2020-11-09|Nov 09, 2020|09/2020|-1.99|1.25|5.23B|4,715M|2020-06-01|Jun 01, 2020|03/2020|-11.45|--|5.39B|5,099M|2019-11-11|Nov 11, 2019|09/2019|1.59|1.47|5.33B|5,092M|2019-06-03|Jun 03, 2019|03/2019|5.26|--|5.11B|5,197M|2018-11-14|Nov 14, 2018|09/2018|1.41|1.27|4.93B|4,946M|2018-06-21|Jun 21, 2018|03/2018|16.27|--|5.07B|4,861M
2021-12-25 16:12:46|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM||HKD|Real Estate|Real Estate Management &amp; Development|Hong Kong|KYG5635P1090|42570|Longfor Properties Co Ltd Stock Price Today   0960 Live Ticker - Investing.com|224.75B|224750000000|37.00|9,142,171|-17.23%|30.25-53.6|36.8-37.2|37|6074310105|1.01|8.58|237.66B|237660000000|4.31|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|3.62|--|212,136M|2021-08-25|Aug 25, 2021|06/2021|--|1.09|--|93,340M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|--|2.22|--|141,066M|2020-08-26|Aug 26, 2020|06/2020|--|0.91|--|75,924M|2020-03-24|Mar 24, 2020|12/2019|--|1.93|--|103,361M|2019-08-26|Aug 26, 2019|06/2019|--|1.03|--|53,133M|2019-03-25|Mar 25, 2019|12/2018|--|1.41|--|65,029M
2021-12-25 16:12:48|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Hong Kong|KYG596691041|90540|Meituan Stock Price Today   3690 Live Ticker - Investing.com|1.39T|1.39E+12|226.00|20,501,845|-19.05%|183.2-460|224-229.8|226.6|6135288688|-|-|205.2B|205200000000|-4.22|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||14|2021-11-26|Nov 26, 2021|09/2021|-0.91|-1.11|48.83B|48.37B|2021-08-30|Aug 30, 2021|06/2021|-0.56|-0.7047|43.76B|42.25B|2021-05-28|May 28, 2021|03/2021|-0.65|-0.6943|37.02B|35.38B|2021-03-26|Mar 26, 2021|12/2020|-0.24|-0.161|37.92B|36.77B|2020-11-30|Nov 30, 2020|09/2020|0.3495|0.5818|35.4B|33.64B|2020-08-21|Aug 21, 2020|06/2020|0.37|-0.03|24.72B|25.66B|2020-05-25|May 25, 2020|03/2020|-0.04|-0.13|16.75B|17.62B|2020-03-30|Mar 30, 2020|12/2019|0.38|0.03|28.16B|29.34B
2021-12-25 16:12:52|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE||HKD|Industrials|Road &amp; Rail|Hong Kong|HK0066009694|34143|MTR Corp Ltd Stock Price Today   0066 Live Ticker - Investing.com|256.1B|256100000000|41.35|2,863,783|-5.16%|40.5-49|41.1-41.5|41.05|6193462514|0.66|-|43.27B|43270000000|-0.29|1.23|2.97%|Mar 09, 2022|2022-03-09||||||||||16|2021-08-12|Aug 12, 2021|06/2021|-0.21|0.73|22.32B|20,046M|2021-03-11|Mar 11, 2021|12/2020|-0.21|-0.18|20.95B|20,252M|2020-08-06|Aug 06, 2020|06/2020|-0.05|--|21.59B|22,503M|2020-03-05|Mar 05, 2020|12/2019|1.04|--|26.23B|--|2019-08-08|Aug 08, 2019|06/2019|1.08|--|28.27B|--|2019-03-07|Mar 07, 2019|12/2018|1.46|0.82|27.56B|26,531M|2018-08-09|Aug 09, 2018|06/2018|1.18|0.93|26.37B|26,953M|2018-03-08|Mar 08, 2018|12/2017|0.77|0.36|25.44B|23,936M
2021-12-25 16:12:55|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE||HKD|Real Estate|Real Estate Management &amp; Development|Hong Kong|HK0000608585|30000|New World Development Co Ltd Stock Price Today   0017 Live Ticker - Investing.com|74.62B|74620000000|29.65|3,668,500|-18.09%|29.3-43|29.5-29.9|29.65|2516633171|1.24|64.59|68.23B|68230000000|0.46|2.06|6.66%|Feb 24, 2022|2022-02-24||||||||||16|2021-09-30|Sep 30, 2021|06/2021|0.06|2.70|32.66B|26,492M|2021-02-26|Feb 26, 2021|12/2020|0.4|1.60|35.58B|29,256M|2020-09-30|Sep 30, 2020|06/2020|0.03|0.67|26.54B|40,898M|2020-02-25|Feb 25, 2020|12/2019|0.1|1.08|32.46B|34,907M|2019-09-25|Sep 25, 2019|06/2019|0.67|-0.52|27.50B|26,872M|2019-02-27|Feb 27, 2019|12/2018|1.1|1.40|49.27B|27,964M|2018-09-20|Sep 20, 2018|06/2018|1.19|-1.20|32.75B|32,732M|2018-02-27|Feb 27, 2018|12/2017|1.14|2.04|27.94B|27,597M
2021-12-25 16:12:59|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM||HKD|Energy|Oil, Gas &amp; Consumable Fuels|Hong Kong|CNE1000003W8|432003|PetroChina Co Ltd Class H Stock Price Today   0857 Live Ticker - Investing.com|636.91B|636910000000|3.48|111,863,613|46.22%|2.32-4.2|3.48-3.54|3.47|183020977818|0.88|6.18|2.93T|2.93E+12|0.56|0.26|7.48%|Mar 24, 2022|2022-03-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.121|0.11|683.76B|547.81B|2021-08-26|Aug 26, 2021|06/2021|0.14|0.14|644.66B|600.08B|2021-04-29|Apr 29, 2021|03/2021|0.151|0.08|551.92B|544.73B|2021-03-25|Mar 25, 2021|12/2020|0.05|0.10|507.67B|476,136M|2020-10-29|Oct 29, 2020|09/2020|0.25|0.02|--|497,125M|2020-08-27|Aug 27, 2020|06/2020|-0.10|-0.03|--|71,941M|2020-04-29|Apr 29, 2020|03/2020|-0.10|-0.01|--|--|2020-03-25|Mar 25, 2020|12/2019|0.05|0.03|--|540,300M
2021-12-25 16:13:04|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM||HKD|Financial|Insurance|Hong Kong|CNE1000003X6|362035|Ping An Insurance Stock Price Today   2318 Live Ticker - Investing.com|1.02T|1.02E+12|56.15|29,971,818|-38.87%|45-108|55.9-56.45|56.2|18132469517|1.06|6.70|1.61T|1.61E+12|8.38|2.73|4.90%|Feb 24, 2022|2022-02-24||||||||||32|2021-10-27|Oct 27, 2021|09/2021|2.06|2.06|--|--|2021-08-26|Aug 26, 2021|06/2021|2.3|2.28|--|430,437M|2021-04-22|Apr 22, 2021|03/2021|1.49|1.49|235B|244.9B|2021-02-03|Feb 03, 2021|12/2020|2.04|1.78|169B|334,956M|2020-10-27|Oct 27, 2020|09/2020|2.24|1.78|--|--|2020-08-27|Aug 27, 2020|06/2020|--|4.50|--|421,872M|2020-04-23|Apr 23, 2020|03/2020|1.23|--|--|--|2019-10-24|Oct 24, 2019|09/2019|--|--|--|--
2021-12-25 16:13:07|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE||HKD|Utilities|Electric Utilities|Hong Kong|HK0006000050|13|Power Assets Stock Price Today   0006 Live Ticker - Investing.com|103.94B|103940000000|48.70|2,020,790|19.51%|40.6-51.35|48.6-48.9|48.7|2134261654|0.53|16.32|1.28B|1280000000|2.98|2.82|5.97%|Mar 15, 2022|2022-03-15||||||||||16|2021-08-04|Aug 04, 2021|06/2021|1.18|--|--|--|2021-03-17|Mar 17, 2021|12/2020|1.81|--|--|--|2020-08-05|Aug 05, 2020|06/2020|1.06|--|--|--|2020-03-18|Mar 18, 2020|12/2019|1.56|--|--|--|2019-07-31|Jul 31, 2019|06/2019|1.78|--|--|--|2019-03-20|Mar 20, 2019|12/2018|1.65|--|786.0M|--|2018-07-26|Jul 26, 2018|06/2018|1.93|--|769.0M|631.0M|2018-03-16|Mar 16, 2018|12/2017|2.01|1.69|789.0M|604.13M
2021-12-25 16:13:11|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE||HKD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Hong Kong|KYG7800X1079|26186|Sands China Ltd Stock Price Today   1928 Live Ticker - Investing.com|146.81B|146810000000|18.140|19,536,516|-46.09%|14.64-40.55|17.62-18.38|17.32|8093188866|1.4|-|19.18B|19180000000|-1.15|N/A|N/A|Feb 18, 2022|2022-02-18||||||||||28|2021-11-05|Nov 05, 2021|09/2021|-0.03|-0.03|616M|627.09M|2021-08-13|Aug 13, 2021|06/2021|-0.02|-0.02|855M|853.46M|2021-05-07|May 07, 2021|03/2021|-0.02|-0.02|775.56M|780.03M|2021-02-19|Feb 19, 2021|12/2020|-0.03|-0.03|675M|811.20M|2020-08-07|Aug 07, 2020|06/2020|--|-0.08|--|135.21M|2020-02-20|Feb 20, 2020|12/2019|--|0.07|--|2,237M|2019-07-22|Jul 22, 2019|06/2019|--|0.06|--|2,239M|2019-02-12|Feb 12, 2019|12/2018|--|0.07|--|2,255M
2021-12-25 16:13:14|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|Hong Kong|KYG8087W1015|94400|Shenzhou International Group Holdings Ltd Stock Price Today   2313 Live Ticker - Investing.com|226.39B|226390000000|150.60|2,778,168|0.6%|142.7-207.6|148.7-152.9|149.9|1503222397|0.96|38.36|29.6B|29600000000|3.93|2.16|1.43%|Mar 28, 2022|2022-03-28||||||||||15|2021-08-26|Aug 26, 2021|06/2021|--|1.76|--|11,608M|2021-03-29|Mar 29, 2021|12/2020|--|1.69|--|12,750M|2020-08-25|Aug 25, 2020|06/2020|--|1.57|--|10,674M|2020-03-23|Mar 23, 2020|12/2019|--|1.82|--|12,834M|2019-08-26|Aug 26, 2019|06/2019|--|1.57|--|10,258M|2019-03-25|Mar 25, 2019|12/2018|--|1.68|--|11,664M|2018-04-24|Apr 24, 2018|12/2017|1.26|1.30|9.82B|9,589M|2017-08-22|Aug 22, 2017|06/2017|1.51|1.17|8.26B|8,185M
2021-12-25 16:13:17|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE||HKD|Real Estate|Real Estate Management &amp; Development|Hong Kong|HK0016000132|38500|Sun Hung Kai Properties Ltd Stock Price Today   0016 Live Ticker - Investing.com|270.94B|270940000000|93.50|3,915,437|-6.5%|92.35-126|93.2-94.05|93.5|2897780274|1.08|10.15|85.26B|85260000000|9.21|4.95|5.19%|Feb 23, 2022|2022-02-23||||||||||16|2021-09-09|Sep 09, 2021|06/2021|4.52|5.78|39.19B|48,612M|2021-02-25|Feb 25, 2021|12/2020|4.69|4.93|46.07B|45,630M|2020-09-10|Sep 10, 2020|06/2020|2.8|4.97|43.94B|62,032M|2020-02-25|Feb 25, 2020|12/2019|5.32|5.80|38.71B|47,777M|2019-09-12|Sep 12, 2019|06/2019|8.44|3.81|48.19B|55,464M|2019-02-27|Feb 27, 2019|12/2018|7.07|5.73|37.11B|49,250M|2018-09-13|Sep 13, 2018|06/2018|3.60|2.29|30.48B|24,297M|2018-03-22|Mar 22, 2018|12/2017|11.4|4.44|55.17B|49,159M
2021-12-25 16:13:23|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG8167W1380|24443|Sino Biopharmaceutical Ltd Stock Price Today   1177 Live Ticker - Investing.com|102.24B|102240000000|5.45|38,196,082|-26.94%|5.21-9.69|5.4-5.5|5.46|18759113730|0.69|8.51|31.06B|31060000000|0.64|0.08|1.44%|Mar 31, 2022|2022-03-31||||||||||32|2021-11-12|Nov 12, 2021|09/2021|0.21|0.195|7.43B|7.43B|2021-08-31|Aug 31, 2021|06/2021|0.35|0.35|7.11B|7.11B|2021-05-24|May 24, 2021|03/2021|0.104|0.055|7.24B|6.4B|2021-03-23|Mar 23, 2021|12/2020|0.05|0.05|5.52B|15,153M|2020-11-30|Nov 30, 2020|09/2020|0.04|0.05|--|6,972M|2020-08-28|Aug 28, 2020|06/2020|0.07|0.04|--|13,379M|2020-05-19|May 19, 2020|03/2020|0.07|0.04|--|6,165M|2020-03-30|Mar 30, 2020|12/2019|0.05|0.05|--|6,009M
2021-12-25 16:13:26|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM||HKD|Information Technology|Electronic Equipment, Instruments &amp; Components|Hong Kong|KYG8586D1097|22723|Sunny Optical Technology Group Co Ltd Stock Price Today   2382 Live Ticker - Investing.com|276.44B|276440000000|252.60|4,561,618|55.54%|156.5-259.4|249.8-254|249.8|1094368359|1.3|38.84|47.74B|47740000000|6.5|1.09|0.42%|Mar 14, 2022|2022-03-14||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|4.44|--|38,002M|2021-08-16|Aug 16, 2021|06/2021|--|2.26|--|20,715M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|4.46|2.34|38,002M|23,328M|2020-08-17|Aug 17, 2020|06/2020|1.60|1.61|18,864M|17,643M|2020-03-17|Mar 17, 2020|12/2019|3.65|2.07|37,849M|20,618M|2019-08-13|Aug 13, 2019|06/2019|1.31|1.30|15,575M|14,436M|2019-03-19|Mar 19, 2019|12/2018|2.28|1.37|25,932M|15,961M
2021-12-25 16:13:29|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH||HKD|Industrials|Machinery|Hong Kong|HK0669013440|49934|Techtronic Industries Co Ltd Stock Price Today   0669 Live Ticker - Investing.com|283.98B|283980000000|154.80|3,270,970|43.33%|106.4-180|152.8-157.4|153.3|1834484441|1.01|36.74|93.6B|93600000000|4.21|1.67|1.01%|Mar 03, 2022|2022-03-03||||||||||7|2018-03-13|Mar 13, 2018|12/2017|1.14|0.15|3.18B|3,086M|2017-08-30|Aug 30, 2017|06/2017|0.11|0.11|2.88B|2,928M|2017-03-14|Mar 14, 2017|12/2016|0.95|0.12|2.79B|2,821M|2016-08-31|Aug 31, 2016|06/2016|0.1|0.11|2.69B|2,726M|2016-04-05|Apr 05, 2016|12/2015|0.11|0.11|2.56B|2,722M|2014-08-18|Aug 18, 2014|06/2014|0.69|0.09|2.25B|2,294M|2014-03-19|Mar 19, 2014|12/2013|0.59|0.08|2.26B|2,230M|
2021-12-25 16:13:32|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Communication Services|Interactive Media &amp; Services|Hong Kong|KYG875721634|107348|Tencent Holdings Ltd Stock Price Today   0700 Live Ticker - Investing.com|4.39T|4.39E+12|460.20|20,123,812|-17.23%|400-775.5|459-468.6|461.8|9536437773|1.25|19.29|673.21B|673210000000|23.85|1.65|0.35%|Mar 23, 2022|2022-03-23||||||||||29|2021-11-10|Nov 10, 2021|09/2021|4.07|2.86|142.37B|144.99B|2021-08-18|Aug 18, 2021|06/2021|4.39|3.35|138.26B|138.55B|2021-05-20|May 20, 2021|03/2021|4.92|3.49|135.3B|134.05B|2021-03-24|Mar 24, 2021|12/2020|6.11|3.45|133.67B|132,038M|2020-11-12|Nov 12, 2020|09/2020|3.96|3.31|--|124,238M|2020-08-12|Aug 12, 2020|06/2020|3.15|3.04|--|112,754M|2020-05-13|May 13, 2020|03/2020|2.89|2.54|--|101,340M|2019-11-13|Nov 13, 2019|09/2019|2.84|2.56|--|98,305M
2021-12-25 16:13:35|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE||HKD|Consumer Staples|Food Products|Hong Kong|KYG960071028|106000|WH Group Ltd Stock Price Today   0288 Live Ticker - Investing.com|63.12B|63120000000|4.92|30,435,050|-22.64%|4.66-7.55|4.89-5|4.98|12830219550|1.07|8.02|206.22B|206220000000|0.61|0.18|3.56%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-26|Oct 26, 2021|09/2021|--|--|6.73B|--|2021-08-12|Aug 12, 2021|06/2021|--|0.04|6.72B|13,194M|2021-04-27|Apr 27, 2021|03/2021|0.0199|--|6.61B|5,899M|2021-03-30|Mar 30, 2021|12/2020|--|0.04|6.82B|4,840M|2020-10-27|Oct 27, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|0.19|0.04|--|12,227M|2020-04-28|Apr 28, 2020|03/2020|--|0.02|--|6,282M|2020-03-24|Mar 24, 2020|12/2019|--|0.05|--|6,905M
2021-12-25 16:13:38|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE||HKD|Real Estate|Real Estate Management &amp; Development|Hong Kong|KYG9593A1040|2900|Wharf Real Estate Investment Co Ltd Stock Price Today   1997 Live Ticker - Investing.com|121.3B|121300000000|39.95|2,596,949|2.7%|35.1-49.6|39.75-40.25|39.75|3036227327|1.21|-|16.23B|16230000000|-0.14|1.36|3.40%|Mar 02, 2022|2022-03-02||||||||||11|2021-08-05|Aug 05, 2021|06/2021|0.10|1.13|7.49B|6,087M|2021-03-04|Mar 04, 2021|12/2020|-1.12|3.88|8.74B|6,199M|2020-07-30|Jul 30, 2020|06/2020|-1.47|1.21|6.78B|6,050M|2020-03-02|Mar 02, 2020|12/2019|1.52|0.71|7.55B|5,959M|2019-08-06|Aug 06, 2019|06/2019|2.3|1.63|8.50B|8,441M|2019-03-05|Mar 05, 2019|12/2018|1.66|1.48|8.33B|8,407M|2018-08-07|Aug 07, 2018|06/2018|3.35|1.42|8.15B|7,916M|2018-04-04|Apr 04, 2018|12/2017|4.06|--|11.36B|--
2021-12-25 16:13:42|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM||HKD|Healthcare|Life Sciences Tools &amp; Services|Hong Kong|KYG970081173|7686|WuXi Biologics Stock Price Today   2269 Live Ticker - Investing.com|369.18B|369180000000|87.15|19,916,879|-4.7%|67.25-148|86.2-89|87.75|4236191864|1.51|111.07|9.89B|9890000000|0.78|N/A|N/A|-|1970-01-01||||||||||1|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--|||||||
2021-12-25 16:13:45|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Information Technology|Technology Hardware, Storage &amp; Peripherals|Hong Kong|KYG9830T1067|26110|Xiaomi Corp Stock Price Today   1810 Live Ticker - Investing.com|463.26B|463260000000|18.64|89,980,991|-42.56%|17.5-35.9|18.56-18.8|18.64|24853126806|1.26|15.05|383.64B|383640000000|1.24|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||17|2021-11-23|Nov 23, 2021|09/2021|0.03|0.2021|78.06B|78.4B|2021-08-25|Aug 25, 2021|06/2021|0.323|0.2207|87.79B|84.46B|2021-05-26|May 26, 2021|03/2021|0.311|0.1764|76.88B|72.11B|2021-03-24|Mar 24, 2021|12/2020|0.13|0.12|70.46B|75,260M|2020-11-24|Nov 24, 2020|09/2020|0.2334|0.1471|85.06B|78.77B|2020-08-26|Aug 26, 2020|06/2020|0.1595|0.1|60.31B|57.87B|2020-05-20|May 20, 2020|03/2020|0.0972|0.09|54.28B|51.87B|2020-03-31|Mar 31, 2020|12/2019|0.1091|0.09|61.62B|62.29B
2021-12-25 16:13:49|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE||HKD|Industrials|Building Products|Hong Kong|KYG9828G1082|14059|Xinyi Glass Holdings Ltd Stock Price Today   0868 Live Ticker - Investing.com|75.75B|75750000000|18.94|13,402,590|-9.38%|17.1-34.2|18.92-19.56|19.34|3999459847|1.15|7.40|25.06B|25060000000|2.56|1.28|6.76%|Mar 01, 2022|2022-03-01||||||||||15|2021-08-02|Aug 02, 2021|06/2021|1.32|--|13.58B|--|2021-03-01|Mar 01, 2021|12/2020|1.24|0.65|11.48B|10,011M|2020-08-03|Aug 03, 2020|06/2020|0.34|--|7.13B|9,381M|2020-03-16|Mar 16, 2020|12/2019|0.59|0.60|8.81B|8,782M|2019-08-07|Aug 07, 2019|06/2019|0.53|0.54|7.45B|7,992M|2019-02-25|Feb 25, 2019|12/2018|0.55|0.64|8.27B|8,235M|2018-07-31|Jul 31, 2018|06/2018|0.5|0.49|7.75B|7,341M|2018-04-27|Apr 27, 2018|12/2017|0.58|0.65|8.05B|8,500M
2021-12-25 16:13:51|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM||HKD|Information Technology|Semiconductors &amp; Semiconductor Equipment|Hong Kong|KYG9829N1025|5751|Xinyi Solar Holdings Ltd Stock Price Today   0968 Live Ticker - Investing.com|116.45B|116450000000|13.10|31,718,861|-32.4%|9.9-24.8|13-13.46|13.2|8889176238|1.02|18.10|15.77B|15770000000|0.72|0.34|2.60%|Feb 28, 2022|2022-02-28||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|0.52|--|12,316M|2021-08-02|Aug 02, 2021|06/2021|0.35|0.22|8.07B|5,753M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-01|Mar 01, 2021|12/2020|0.38|0.28|7.69B|6,912M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-03|Aug 03, 2020|06/2020|0.17|0.16|4.62B|4,821M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-16|Mar 16, 2020|12/2019|0.18|0.22|5.10B|4,910M
2021-12-25 16:13:55|03426|1081715|/equities/2crsi|CACALL||EUR|Information Technology|Technology Hardware, Storage &amp; Peripherals|France|FR0013341781|373|2Crsi SA Stock Price Today   2CRSI Live Ticker - Investing.com|71.03M|71030000|5.00|26,549|10.01%|3.8-7.44|4.93-5.01|4.94|14206948|1.51|-|175.1M|175100000|-0.19|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||17|2021-11-30|Nov 30, 2021|06/2022|--|--|--|--|2021-11-30|Nov 30, 2021|08/2021|-0.08|--|90.24M|--|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--|2021-06-16|Jun 16, 2021|02/2021|-0.12|--|84.86M|--|2021-02-03|Feb 03, 2021|11/2020|--|--|--|--|2020-09-23|Sep 23, 2020|08/2020|-0.18|--|78.48M|--|2020-07-29|Jul 29, 2020|05/2020|--|--|--|--|2020-03-31|Mar 31, 2020|02/2020|-0.15|--|55.50M|--
2021-12-25 16:14:00|03427|1167759|/equities/2mx-organic|CACALL||EUR|Financial|Capital Markets|France|FR0014000T90|0|2Mx Organic Stock Price Today   2MX Live Ticker - Investing.com|366.37M|366370000|9.77|9,239|-7.39%|9.61-11.5|9.77-9.81|9.79|37499997|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||1|2021-07-01|Jul 01, 2021|03/2021|0.01|--|--|--|||||||
2021-12-25 16:14:03|03428|17634|/equities/ast-groupe|CACALL||EUR|Consumer Discretionary|Household Durables|France|FR0000076887|0|A.S.T. Groupe Stock Price Today   ASTP Live Ticker - Investing.com|63.04M|63040000|4.89|3,890|15.88%|3.82-8.26|4.86-4.91|4.86|12891070|1.31|10.55|185.45M|185450000|0.46|0.25|5.11%|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-28|Sep 28, 2021|06/2021|0.13|--|90.33M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|44.1M|44.1M|2021-03-30|Mar 30, 2021|12/2020|0.33|--|95.12M|--|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-09-23|Sep 23, 2020|06/2020|0.09|--|80.71M|--|2020-05-13|May 13, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|0.14|--|93.75M|--
2021-12-25 16:14:07|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP||EUR|Healthcare|Pharmaceuticals|France|FR0010557264|96|AB Science Stock Price Today   ABS Live Ticker - Investing.com|538.42M|538420000|11.49|49,858|-42.98%|6.95-21.25|11.44-11.65|11.6|46859446|0.34|-|1.6M|1600000|-0.23|N/A|N/A|-|1970-01-01||||||||||23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|-0.1|--|818.0K|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|-0.13|-0.17|776.0K|0.90M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-10-01|Oct 01, 2020|06/2020|-0.23|-0.16|807.0K|0.90M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-30|Apr 30, 2020|12/2019|-0.21|-0.26|780.0K|0.80M
2021-12-25 16:14:11|03430|17675|/equities/abc-arbitrage|CACALL||EUR|Financial|Diversified Financial Services|France|FR0004040608|0|ABC Arbitrage Stock Price Today   BITI Live Ticker - Investing.com|425.14M|425140000|7.18|36,329|-1.24%|6.84-8.15|7.18-7.23|7.24|59212167|0.17|16.00|59.36M|59360000|0.45|0.48|6.72%|-|1970-01-01||||||||||21|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|0.29|0.29|35.22M|35.00M|2021-05-14|May 14, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|0.16|--|24.14M|--|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-09-22|Sep 22, 2020|06/2020|0.44|--|44.96M|--|2020-05-08|May 08, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|0.17|--|19.38M|--
2021-12-25 16:14:14|03431|991239|/equities/abeo-sas|CACALL||EUR|Consumer Discretionary|Leisure Products|France|FR0013185857|1316|Abeo SAS Stock Price Today   ABEO Live Ticker - Investing.com|120.08M|120080000|16.00|3,477|23.08%|10-18.7|16-16.1|16.1|7505267|1.38|24.95|269.62M|269620000|0.64|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-09|Dec 09, 2021|09/2021|0.42|--|95.64M|--|2021-07-21|Jul 21, 2021|06/2021|--|--|--|--|2021-06-10|Jun 10, 2021|03/2021|0.22|--|90.18M|44M|2021-02-08|Feb 08, 2021|12/2020|--|--|46.2M|--|2020-12-10|Dec 10, 2020|09/2020|-0.3|--|49M|49M|2020-09-02|Sep 02, 2020|06/2020|--|--|34.8M|34.8M|2020-06-10|Jun 10, 2020|03/2020|0.04|--|54M|54M|2020-02-26|Feb 26, 2020|12/2019|--|--|59.8M|59.8M
2021-12-25 16:14:17|03432|949746|/equities/cerenis-therapeutics-holding|CACALL||EUR|Healthcare|Biotechnology|France|FR0012616852|3|Abionyx Pharma SA Stock Price Today   ABNX Live Ticker - Investing.com|66.51M|66510000|2.3900|899,065|156.71%|0.827-3.4|2.37-2.405|2.37|27829071|0.11|-|30K|30000|-0.15|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.1|--|27.00K|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|-0.04|--|27.00K|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-09-10|Sep 10, 2020|06/2020|-0.04|--|27.00K|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|-0.05|--|--|--
2021-12-25 16:14:21|03433|955665|/equities/abivax-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0012333284|29|Abivax SA Stock Price Today   ABVX Live Ticker - Investing.com|454.89M|454890000|27.80|13,417|-2.8%|17.62-36.85|27.7-28|28|16362967|0.58|-|-|-|-2.48|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-1.13|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|-1.82|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-24|Sep 24, 2020|06/2020|-1.26|-0.65|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-16|Mar 16, 2020|12/2019|-1.17|-1.47|--|--
2021-12-25 16:14:24|03434|15274|/equities/thenergo|CACALL||EUR|Industrials|Commercial Services &amp; Supplies|Belgium|BE0974278104|393|ABO Group Stock Price Today   ABO Live Ticker - Investing.com|51.79M|51790000|4.900|1,273|26.29%|3.54-6.75|4.9-4.9|4.9|10568735|0.4|34.52|56.58M|56580000|0.14|N/A|N/A|-|1970-01-01||||||||||13|2021-09-17|Sep 17, 2021|06/2021|0.03|--|31.13M|--|2021-03-26|Mar 26, 2021|12/2020|0.2|--|49.35M|--|2020-09-11|Sep 11, 2020|06/2020|0.09|--|23.90M|--|2020-03-27|Mar 27, 2020|12/2019|0.17|--|48.02M|--|2019-09-13|Sep 13, 2019|06/2019|0.05|--|23.60M|--|2019-03-29|Mar 29, 2019|12/2018|0.05|--|44.39M|--|2018-09-14|Sep 14, 2018|06/2018|0.03|--|21.78M|--|2018-05-07|May 07, 2018|12/2017|0.03|--|22.93M|--
2021-12-25 16:14:28|03435|17630|/equities/acanthe-developpement|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000064602|17|Acanthe Stock Price Today   CFMP Live Ticker - Investing.com|74.45M|74450000|0.5060|33,591|19.91%|0.361-0.546|0.506-0.508|0.496|147125260|0.32|15.39|3.84M|3840000|0.03|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.05|--|2.05M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.01|--|1.80M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-0.01|--|3.04M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.02|--|2.79M|--
2021-12-25 16:14:31|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|France|FR0000120404|15247|Accor SA Stock Price Today   ACCP Live Ticker - Investing.com|7.29B|7290000000|28.24|817,224|-3.72%|25.37-35.89|28.05-28.39|28.13|258224626|1.33|-|1.53B|1530000000|-1.66|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||27|2021-10-22|Oct 22, 2021|09/2021|--|--|589M|609.33M|2021-07-29|Jul 29, 2021|06/2021|0.17|-1.37|653M|653M|2021-04-21|Apr 21, 2021|03/2021|--|--|361M|--|2021-02-24|Feb 24, 2021|12/2020|-1.84|-0.62|361M|383M|2020-10-22|Oct 22, 2020|09/2020|--|--|329M|414M|2020-08-04|Aug 04, 2020|06/2020|-6.75|0.08|149M|163M|2020-04-22|Apr 22, 2020|03/2020|--|--|768M|768.00M|2020-02-20|Feb 20, 2020|12/2019|1.17|0.88|2.12B|2,259M
2021-12-25 16:14:34|03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||EUR|Financial|Capital Markets|France|FR0014003PZ3|0|Accor Acquisition Company SA Preferred Stock Price Today   AACSH_p Live Ticker - Investing.com|-|-|9.84|5,508|-|9.6-10.8|9.84-9.84|9.85|-|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0||||||||
2021-12-25 16:14:37|03438|17676|/equities/acteos|CACALL||EUR|Information Technology|Software|France|FR0000076861|91|Acteos Stock Price Today   DTNC Live Ticker - Investing.com|6.05M|6050000|1.815|1,921|-15.58%|1.77-4.98|1.78-1.815|1.78|3335962|0.73|19.91|15.92M|15920000|0.09|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.07|--|7.01M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|0.16|--|8.91M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-18|Sep 18, 2020|06/2020|-0.11|--|7.07M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|-0.05|--|7.83M|--
2021-12-25 16:14:40|03439|17677|/equities/actia-group|CACALL||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|France|FR0000076655|0|Actia Stock Price Today   MRSP Live Ticker - Investing.com|74.16M|74160000|3.69|15,873|39.51%|2.54-3.93|3.6-3.7|3.6|20096613|1.81|-|462.06M|462060000|-0.25|N/A|N/A|-|1970-01-01||||||||||17|2021-11-16|Nov 16, 2021|09/2021|--|--|108.5M|--|2021-09-21|Sep 21, 2021|06/2021|-0.08|--|112.2M|--|2021-05-20|May 20, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|-0.17|--|132.1M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-09-25|Sep 25, 2020|06/2020|-0.78|--|202.0M|84.9M|2020-05-13|May 13, 2020|03/2020|--|--|117.1M|--|2020-03-31|Mar 31, 2020|12/2019|0.15|--|138.8M|--
2021-12-25 16:14:44|03440|40297|/equities/adocia-sas|CACALL||EUR|Healthcare|Biotechnology|France|FR0011184241|127|Adocia Stock Price Today   ADOC Live Ticker - Investing.com|57.52M|57520000|8.00|12,203|-4.08%|7.65-12.36|7.86-8|7.94|7190323|1.07|-|620K|620000|-3.14|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||20|2021-10-26|Oct 26, 2021|09/2021|-1.26|-0.92|529K|1.5M|2021-09-07|Sep 07, 2021|06/2021|-1.18|-1.18|287K|287K|2021-04-21|Apr 21, 2021|03/2021|-1.11|-0.91|115K|1.5M|2021-03-18|Mar 18, 2021|12/2020|-1.09|-1.09|1.5M|1.5M|2020-10-20|Oct 20, 2020|09/2020|-1.23|0.73|59K|16.5M|2020-07-20|Jul 20, 2020|06/2020|-1.11|-1.11|1.5M|1.5M|2020-04-14|Apr 14, 2020|03/2020|-1.22|-1.07|453K|453K|2020-03-12|Mar 12, 2020|12/2019|-0.8|1.79|433.0K|16.79M
2021-12-25 16:14:47|03441|7106|/equities/hi-media|CACALL||EUR|Communication Services|Media|France|FR0012821890|59|Adux SA Stock Price Today   ADUX Live Ticker - Investing.com|12.79M|12790000|2.050|7,018|30.57%|1.52-3.24|2.05-2.05|2.05|6236824|0.76|-|19.26M|19260000|-0.05|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||24|2021-11-12|Nov 12, 2021|09/2021|--|--|6M|--|2021-07-29|Jul 29, 2021|06/2021|-0.08|--|9.60M|--|2021-05-05|May 05, 2021|03/2021|--|--|9.6M|--|2021-03-18|Mar 18, 2021|12/2020|-0.14|--|6.4M|6.4M|2020-11-19|Nov 19, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.16|--|8.29M|--|2020-05-28|May 28, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|0.18|--|12.91M|--
2021-12-25 16:14:51|03442|1055913|/equities/advicenne|CACALL||EUR|Healthcare|Pharmaceuticals|France|FR0013296746|32|Advicenne Stock Price Today   ADVIC Live Ticker - Investing.com|80.96M|80960000|8.19|73,528|-19.31%|6.39-16.25|8.1-8.38|8.36|9885151|0.99|-|2.33M|2330000|-1.77|N/A|N/A|-|1970-01-01||||||||||11|2021-09-29|Sep 29, 2021|06/2021|-0.93|--|1.36M|--|2021-06-21|Jun 21, 2021|12/2020|-0.84|--|966.0K|--|2020-09-30|Sep 30, 2020|06/2020|-0.92|--|1.10M|--|2020-03-13|Mar 13, 2020|12/2019|-0.89|--|906.0K|--|2019-10-01|Oct 01, 2019|06/2019|-0.85|--|757.0K|--|2019-05-02|May 02, 2019|12/2018|-0.16|--|525.0K|--|2018-09-28|Sep 28, 2018|06/2018|-0.47|--|438.0K|--|2018-04-30|Apr 30, 2018|12/2017|-0.39|--|308.0K|--
2021-12-25 16:14:54|03443|17681|/equities/advini|CACALL||EUR|Consumer Staples|Beverages|France|FR0000053043|765|Advini Stock Price Today   ADVI Live Ticker - Investing.com|70.57M|70570000|18.40|273|-9.8%|18-23|18.3-18.4|18.2|3835186|0.6|-|261.62M|261620000|-0.2|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|0.69|--|135.3M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.89|--|126.4M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-22|Sep 22, 2020|06/2020|-0.18|--|121.6M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.37|--|136.1M|--
2021-12-25 16:14:58|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Transportation Infrastructure|France|FR0010340141|22891|Aeroports De Paris Stock Price Today   ADP Live Ticker - Investing.com|11.13B|11130000000|112.45|99,730|11.23%|90.3-128.15|110.8-112.7|112.45|98944402|1.22|-|1.96B|1960000000|-8.02|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||27|2021-10-22|Oct 22, 2021|09/2021|--|--|879.5M|869M|2021-07-28|Jul 28, 2021|06/2021|-1.73|-3.43|549M|549M|2021-04-28|Apr 28, 2021|03/2021|--|--|474M|462.5M|2021-02-17|Feb 17, 2021|12/2020|-11.74|-5.46|2.14B|804.31M|2020-10-23|Oct 23, 2020|09/2020|--|--|480M|510.5M|2020-07-27|Jul 27, 2020|06/2020|-5.46|2.29|1.17B|235M|2020-04-23|Apr 23, 2020|03/2020|--|--|911M|900.7M|2020-02-10|Feb 10, 2020|12/2019|5.39|3.81|4.70B|2,574M
2021-12-25 16:15:02|03445|1082118|/equities/affluent-medical|CACALL||EUR|Healthcare|Health Care Equipment &amp; Supplies|France|FR0013333077|47|Affluent Medical SAS Stock Price Today   AFME Live Ticker - Investing.com|102.81M|102810000|5.66|1,771|-|5.5-8.6|5.65-5.8|5.66|18163802|-|-|-|-|-0.89|N/A|N/A|-|1970-01-01||||||||||3|2021-09-22|Sep 22, 2021|06/2020|-0.39|--|--|--|2021-09-22|Sep 22, 2021|06/2021|-0.49|--|--|--|2021-04-13|Apr 13, 2021|12/2020|-0.4|--|--|--|||||
2021-12-25 16:15:06|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Airlines|France|FR0000031122|74415|Air France KLM SA Stock Price Today   AIRF Live Ticker - Investing.com|2.53B|2530000000|3.94|5,138,526|-18.98%|3.61-5.96|3.88-3.99|3.96|641426029|1.87|-|11.84B|11840000000|-8.73|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-23|Nov 23, 2021|09/2021|-1.35|-0.8972|4.57B|4.54B|2021-09-07|Sep 07, 2021|06/2021|-2.74|-2.72|2.75B|2.48B|2021-05-06|May 06, 2021|03/2021|-3.35|-3.45|2.16B|1.96B|2021-02-18|Feb 18, 2021|12/2020|0.9971|-3.48|2.36B|2.34B|2021-01-04|Jan 04, 2021|09/2020|-3.42|-3.57|2.52B|2.52B|2020-07-30|Jul 30, 2020|06/2020|-5.26|-2.85|1.18B|1.05B|2020-05-06|May 06, 2020|03/2020|-3.19|-1.79|5.02B|4.86B|2020-02-20|Feb 20, 2020|12/2019|0.14|0.13|6.62B|6.7B
2021-12-25 16:15:08|03447|17683|/equities/akka-technologies|CACALL||EUR|Industrials|Professional Services|France|FR0004180537|19237|Akka Stock Price Today   AKA Live Ticker - Investing.com|1.49B|1490000000|48.60|27,393|88.01%|20.28-48.6|48.42-48.6|48.52|30565959|2.35|-|1.5B|1500000000|-6.35|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||24|2021-11-03|Nov 03, 2021|09/2021|--|--|371.8M|385.7M|2021-09-06|Sep 06, 2021|06/2021|-0.96|--|384.3M|384.3M|2021-05-06|May 06, 2021|03/2021|--|--|385.2M|375.5M|2021-03-17|Mar 17, 2021|12/2020|-5.39|--|374.75M|999.00M|2020-10-29|Oct 29, 2020|09/2020|--|--|351M|--|2020-09-10|Sep 10, 2020|06/2020|-2.65|--|352M|352M|2020-05-06|May 06, 2020|03/2020|--|--|425.9M|--|2020-03-17|Mar 17, 2020|12/2019|2.29|2.60|469M|942.00M
2021-12-25 16:15:11|03448|17824|/equities/mgi-coutier|CACALL||EUR|Consumer Discretionary|Auto Components|France|FR0000053027|10457|Akwel Stock Price Today   AKW Live Ticker - Investing.com|593.52M|593520000|22.20|13,704|0.91%|19.38-34.2|21.95-22.25|21.95|26734996|1.46|5.76|1.04B|1040000000|3.85|0.45|2.03%|Apr 07, 2022|2022-04-07||||||||||24|2021-11-10|Nov 10, 2021|09/2021|--|--|211.5M|--|2021-09-23|Sep 23, 2021|06/2021|1.42|--|214.3M|214.3M|2021-05-06|May 06, 2021|03/2021|--|--|273.3M|284M|2021-04-08|Apr 08, 2021|12/2020|2.43|--|288.2M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|262M|--|2020-09-24|Sep 24, 2020|06/2020|0.76|--|110.1M|113.6M|2020-05-14|May 14, 2020|03/2020|--|--|273.5M|245.8M|2020-04-08|Apr 08, 2020|12/2019|1.01|--|534.7M|285.05M
2021-12-25 16:15:15|03449|17895|/equities/verneuil-participations|CACALL||EUR|Industrials|Professional Services|France|FR0000062465|35|Verneuil Stock Price Today   AAA Live Ticker - Investing.com|492.4M|492400000|11.800|2,138|805.09%|1.304-21.8|11.6-11.8|11.7|41728591|0.69|-|87.52M|87520000|-0.24|0.70|N/A|Mar 02, 2022|2022-03-02||||||||||14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|43.1M|2021-09-01|Sep 01, 2021|06/2021|0.09|--|46.5M|46.5M|2021-06-02|Jun 02, 2021|03/2021|--|--|41M|--|2021-04-30|Apr 30, 2021|12/2020|-0.33|--|87.52M|--|2020-10-12|Oct 12, 2020|06/2020|0.04|--|87.52M|--|2020-04-30|Apr 30, 2020|12/2019|-0.01|--|87.52M|--|2019-09-30|Sep 30, 2019|06/2019|-0.35|--|87.52M|--|2019-04-30|Apr 30, 2019|12/2018|-3.03|--|--|--
2021-12-25 16:15:20|03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP||EUR|Utilities|Independent Power and Renewable Electricity Producers|France|FR0000060402|558|Albioma SA Stock Price Today   ABIO Live Ticker - Investing.com|1.04B|1040000000|32.70|76,060|-28.91%|29.22-50.7|32.4-32.84|32.54|31689640|0.47|19.56|523.7M|523700000|1.67|0.80|2.45%|Mar 02, 2022|2022-03-02||||||||||24|2021-10-20|Oct 20, 2021|09/2021|--|--|149.7M|--|2021-07-28|Jul 28, 2021|06/2021|0.73|--|141.6M|--|2021-04-21|Apr 21, 2021|03/2021|--|--|126.05M|132M|2021-03-04|Mar 04, 2021|12/2020|0.94|--|130.2M|137.00M|2020-10-28|Oct 28, 2020|09/2020|--|--|125.8M|131M|2020-08-20|Aug 20, 2020|06/2020|0.77|--|250.7M|--|2020-04-27|Apr 27, 2020|03/2020|--|--|130.9M|122.00M|2020-03-02|Mar 02, 2020|12/2019|0.79|--|131.5M|--
2021-12-25 16:15:23|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Road &amp; Rail|France|FR0013258662|6361|ALD SA Stock Price Today   ALDA Live Ticker - Investing.com|5.15B|5150000000|12.78|116,602|10.75%|11.22-13.94|12.78-12.94|12.92|403085079|1.04|7.88|13.08B|13080000000|1.62|0.63|4.93%|Feb 10, 2022|2022-02-10||||||||||18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.87|--|5.27B|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-02-10|Feb 10, 2021|12/2020|0.75|--|5.22B|--|2020-11-05|Nov 05, 2020|09/2020|0.35|--|2.58B|--|2020-08-04|Aug 04, 2020|06/2020|0.49|--|4.70B|--|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-02-06|Feb 06, 2020|12/2019|0.7|--|5.04B|--
2021-12-25 16:15:27|03452|17678|/equities/adc-siic|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|BE0974269012|1|Alliance Develop Stock Price Today   ALDV Live Ticker - Investing.com|11.59M|11590000|0.0860|29,228|-20.37%|0.086-0.134|0.086-0.086|0.087|134780479|0.64|-|910K|910000|-0.02|N/A|N/A|-|1970-01-01||||||||||12|2021-09-28|Sep 28, 2021|06/2021|-0|--|461.0K|--|2021-04-30|Apr 30, 2021|12/2020|-0.02|--|450.0K|--|2020-10-02|Oct 02, 2020|06/2020|0.01|--|472.0K|--|2020-04-30|Apr 30, 2020|12/2019|0.08|--|443.0K|--|2019-09-30|Sep 30, 2019|06/2019|-0|--|467.0K|--|2019-04-30|Apr 30, 2019|12/2018|--|--|445.0K|--|2018-09-28|Sep 28, 2018|06/2018|-0|--|458.0K|--|2018-04-30|Apr 30, 2018|12/2017|--|--|412.0K|--
2021-12-25 16:15:30|03453|17684|/equities/alpha-mos|CACALL||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|France|FR0013421286|49|Alpha Mos Stock Price Today   AMOS Live Ticker - Investing.com|24.82M|24820000|2.440|107,509|82.33%|1.365-8.012|2.4-2.5|2.41|10173817|-1.04|-|5.15M|5150000|-0.27|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.11|--|2.94M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.2|--|2.21M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-25|Sep 25, 2020|06/2020|-0.26|--|1.40M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-13|Feb 13, 2020|12/2019|-0.18|--|2.46M|--
2021-12-25 16:15:33|03454|17685|/equities/altamir-amboise|CACALL||EUR|Financial|Capital Markets|France|FR0000053837|0|Altamir Stock Price Today   ALMP Live Ticker - Investing.com|892.29M|892290000|24.45|10,309|25.38%|19.4-25.5|24.2-24.5|24.21|36494496|0.65|4.01|303.47M|303470000|6.1|1.09|4.46%|-|1970-01-01||||||||||13|2021-09-09|Sep 09, 2021|06/2021|2.74|--|140.7M|--|2021-04-06|Apr 06, 2021|12/2020|3.36|--|162.8M|--|2020-09-08|Sep 08, 2020|06/2020|0.46|--|56.66M|--|2020-04-08|Apr 08, 2020|12/2019|3.24|--|146.2M|--|2019-09-04|Sep 04, 2019|06/2019|3.48|--|170.3M|--|2019-04-10|Apr 10, 2019|12/2018|0.61|--|47.69M|--|2018-09-05|Sep 05, 2018|06/2018|0.22|--|21.80M|--|2018-04-16|Apr 16, 2018|12/2017|0.4|--|24.52M|--
2021-12-25 16:15:35|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000033219|1931|Altarea SCA Stock Price Today   IMAF Live Ticker - Investing.com|3.23B|3230000000|160.00|7,619|18.02%|130.89-203.35|158.6-160.6|157.8|20198112|1.18|-|3.1B|3100000000|-4.06|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||22|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|5.92|--|1.42B|--|2021-05-11|May 11, 2021|03/2021|--|--|655M|--|2021-02-25|Feb 25, 2021|12/2020|-18.26|--|3.06B|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|-8.14|--|1.38B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|14.26|--|3.11B|--
2021-12-25 16:15:39|03456|17686|/equities/altareit|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0000039216|1457|Altareit Stock Price Today   AREIT Live Ticker - Investing.com|1.13B|1130000000|645.00|2|32.72%|470-720|645-645|650|1750251|0.34|15.77|2.89B|2890000000|40.89|N/A|N/A|-|1970-01-01||||||||||12|2021-07-30|Jul 30, 2021|06/2021|14.18|--|1.33B|--|2021-02-25|Feb 25, 2021|12/2020|39.69|--|2.84B|--|2020-08-06|Aug 06, 2020|06/2020|12.98|--|1.27B|--|2020-03-02|Mar 02, 2020|12/2019|46.33|--|2.88B|--|2019-08-01|Aug 01, 2019|06/2019|12.58|--|1.17B|--|2019-02-26|Feb 26, 2019|12/2018|156.02|--|2.20B|--|2018-07-26|Jul 26, 2018|06/2018|29.57|--|993.4M|--|2018-03-16|Mar 16, 2018|12/2017|27.28|--|920.0M|--
2021-12-25 16:15:43|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|France|FR0000071946|38500|Alten SA Stock Price Today   LTEN Live Ticker - Investing.com|5.12B|5120000000|150.90|39,663|61.91%|84.9-155.2|150.4-152.5|152.8|33913203|1.48|41.09|2.49B|2490000000|3.67|1.00|0.66%|Feb 22, 2022|2022-02-22||||||||||26|2021-11-17|Nov 17, 2021|09/2021|--|--|735M|688.35M|2021-09-22|Sep 22, 2021|06/2021|2.59|--|714.1M|714.25M|2021-04-26|Apr 26, 2021|03/2021|--|--|681.1M|--|2021-02-23|Feb 23, 2021|12/2020|1.09|--|567.4M|567.4M|2020-10-27|Oct 27, 2020|09/2020|--|--|524.1M|--|2020-09-22|Sep 22, 2020|06/2020|1.77|--|550M|550M|2020-04-24|Apr 24, 2020|03/2020|--|--|690.1M|668.00M|2020-02-18|Feb 18, 2020|12/2019|2.61|--|687.6M|687.6M
2021-12-25 16:15:45|03458|943297|/equities/turenne-inv|CACALL||EUR|Financial|Capital Markets|France|FR0010395681|0|Altur Investissement SAC Stock Price Today   ALTUR Live Ticker - Investing.com|24.69M|24690000|5.85|583|8.33%|4.54-6|5.85-5.85|5.85|4220683|0.59|-|320K|320000|-0.74|0.37|6.22%|-|1970-01-01||||||||||12|2021-09-29|Sep 29, 2021|06/2021|-0.43|--|-3.69K|--|2021-04-06|Apr 06, 2021|12/2020|-0.31|--|316.1K|--|2020-07-30|Jul 30, 2020|06/2020|-0.29|--|-139.6K|--|2020-05-01|May 01, 2020|12/2019|0.37|--|311.0K|--|2019-07-29|Jul 29, 2019|06/2019|-0.22|--|311.0K|--|2019-04-10|Apr 10, 2019|12/2018|0.29|--|311.0K|--|2018-09-25|Sep 25, 2018|06/2018|0.07|--|470.6K|--|2018-04-30|Apr 30, 2018|12/2017|1.39|--|455.3K|--
2021-12-25 16:15:49|03459|955666|/equities/amplitude-surgical-sas|CACALL||EUR|Healthcare|Health Care Equipment &amp; Supplies|France|FR0012789667|443|Amplitude Surgical SAS Stock Price Today   AMPLI Live Ticker - Investing.com|97.39M|97390000|2.030|1,495|-5.58%|2-2.84|2.03-2.04|2.04|47973301|0.42|-|95.5M|95500000|-0.29|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||20|2021-11-18|Nov 18, 2021|09/2021|--|--|20.19M|30.00M|2021-10-20|Oct 20, 2021|06/2021|-0.19|--|21.99M|--|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-03-24|Mar 24, 2021|12/2020|-0.1|--|24.33M|24.33M|2020-11-19|Nov 19, 2020|09/2020|--|--|21.6M|--|2020-07-23|Jul 23, 2020|06/2020|-0.41|--|11.8M|12.00M|2020-04-23|Apr 23, 2020|03/2020|--|--|26.62M|--|2020-03-25|Mar 25, 2020|12/2019|0.11|--|29M|29M
2021-12-25 16:15:52|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE||EUR|Financial|Capital Markets|France|FR0004125920|4800|Amundi SA Stock Price Today   AMUN Live Ticker - Investing.com|14.42B|14420000000|71.25|129,488|6.11%|60.1-82.2|71.25-71.75|71.5|202432564|1.23|10.79|6.73B|6730000000|6.6|2.90|4.07%|Feb 09, 2022|2022-02-09||||||||||22|2021-11-04|Nov 04, 2021|09/2021|1.61|1.62|791M|748.67M|2021-07-30|Jul 30, 2021|06/2021|1.7|1.7|849M|716.24M|2021-04-29|Apr 29, 2021|03/2021|1.53|1.53|770M|689.29M|2021-02-10|Feb 10, 2021|12/2020|1.35|1.29|730M|679.47M|2020-10-30|Oct 30, 2020|09/2020|1.16|1.17|630M|633.95M|2020-07-31|Jul 31, 2020|06/2020|1.15|1.11|625M|633.25M|2020-04-30|Apr 30, 2020|03/2020|1.02|1.02|612M|618.38M|2020-02-12|Feb 12, 2020|12/2019|1.29|1.25|719M|684.73M
2021-12-25 16:15:56|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP||EUR|Materials|Metals &amp; Mining|Netherlands|LU0569974404|9400|Aperam SA Stock Price Today   APAM Live Ticker - Investing.com|3.61B|3610000000|46.30|206,316|34.16%|33.91-54.68|46.17-46.56|46.51|77900000|2.1|-|4.21B|4210000000|-|1.75|4.10%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-12|Nov 12, 2021|09/2021|2.53|2.35|1.26B|1.35B|2021-07-30|Jul 30, 2021|06/2021|2.67|1.72|1.27B|1.33B|2021-05-07|May 07, 2021|03/2021|1.45|0.8733|1.18B|1.12B|2021-02-10|Feb 10, 2021|12/2020|1.27|0.5|916M|953M|2020-12-17|Dec 17, 2020|09/2020|0.3|0.2675|841M|826.75M|2020-07-29|Jul 29, 2020|06/2020|0.27|-0.04|818M|756.33M|2020-05-28|May 28, 2020|03/2020|0.36|0.36|1.05B|1.04B|2020-02-05|Feb 05, 2020|12/2019|0.36|0.35|1B|999.16M
2021-12-25 16:16:01|03462|1174451|/equities/aramis|CACALL||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|France|FR0014003U94|888|Aramis SAS Stock Price Today   ARAMI Live Ticker - Investing.com|1.16B|1160000000|14.02|70,022|-|13.3-23.4|14-14.12|13.96|82828345|-|-|949.2M|949200000|-0.02|N/A|N/A|-|1970-01-01||||||||||3|2021-06-08|Jun 08, 2021|03/2020|0.02|--|372.7M|--|2021-06-08|Jun 08, 2021|03/2021|0.01|--|490.9M|--|2021-06-08|Jun 08, 2021|09/2020|-0.03|--|458.2M|--|||||
2021-12-25 16:16:04|03463|17633|/equities/argan-sa|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010481960|26|Argan Stock Price Today   ARGAN Live Ticker - Investing.com|2.65B|2650000000|117.20|4,406|48.35%|75-119.4|116.2-118|117|22587358|0.38|4.62|150.5M|150500000|25.38|2.10|1.79%|Jan 19, 2022|2022-01-19||||||||||17|2021-10-01|Oct 01, 2021|09/2021|--|--|--|--|2021-07-15|Jul 15, 2021|06/2021|15.1|--|75.10M|--|2021-04-01|Apr 01, 2021|03/2021|--|--|--|--|2021-01-20|Jan 20, 2021|12/2020|10.28|--|74.00M|--|2020-10-01|Oct 01, 2020|09/2020|--|--|--|--|2020-07-10|Jul 10, 2020|06/2020|2.2|--|68.30M|--|2020-04-01|Apr 01, 2020|03/2020|--|--|--|--|2020-01-15|Jan 15, 2020|12/2019|3.05|--|55.76M|--
2021-12-25 16:16:06|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE||EUR|Materials|Chemicals|France|FR0010313833|20600|Arkema SA Stock Price Today   AKE Live Ticker - Investing.com|8.93B|8930000000|120.80|185,490|27.94%|87.64-126.45|119.5-121.3|121.05|73952837|1.17|7.69|9B|9000000000|15.71|2.50|2.07%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-10|Nov 10, 2021|09/2021|3.41|2.82|2.4B|2.29B|2021-07-29|Jul 29, 2021|06/2021|3.5|2.36|2.4B|2.26B|2021-05-06|May 06, 2021|03/2021|2.07|1.7|2.23B|2.23B|2021-02-25|Feb 25, 2021|12/2020|1.2|1.01|1.99B|1.87B|2020-11-05|Nov 05, 2020|09/2020|1.42|1.45|1.91B|1.89B|2020-07-30|Jul 30, 2020|06/2020|1.18|0.94|1.9B|1.84B|2020-05-06|May 06, 2020|03/2020|1.3|1.28|2.09B|2.13B|2020-02-27|Feb 27, 2020|12/2019|1.33|1.43|2.05B|2.19B
2021-12-25 16:16:09|03465|17662|/equities/medea|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0012185536|52|Artea SA Stock Price Today   ARTE Live Ticker - Investing.com|99.59M|99590000|21.00|633|84.21%|10-25|21-21|21.2|4742505|0.37|13.31|80.23M|80230000|1.58|0.30|1.43%|-|1970-01-01||||||||||12|2021-10-28|Oct 28, 2021|06/2021|0.29|--|57.94M|--|2021-05-25|May 25, 2021|12/2020|1.29|--|22.29M|--|2020-09-30|Sep 30, 2020|06/2020|0.08|--|11.27M|--|2020-02-28|Feb 28, 2020|12/2019|1.56|--|11.53M|--|2019-10-01|Oct 01, 2019|06/2019|0.26|--|13.84M|--|2019-05-01|May 01, 2019|12/2018|0.28|--|17.39M|--|2018-09-27|Sep 27, 2018|06/2018|1.41|--|55.68M|--|2018-05-01|May 01, 2018|12/2017|0.39|--|15.69M|--
2021-12-25 16:16:12|03466|32437|/equities/artprice.com-sa|CACALL||EUR|Communication Services|Interactive Media &amp; Services|France|FR0000074783|50|Artmarket.com SA Stock Price Today   PRC Live Ticker - Investing.com|79.15M|79150000|11.90|192,429|81.4%|4.91-23|11.7-12.1|11.84|6651515|0.37|77.00|8.13M|8130000|0.15|N/A|N/A|-|1970-01-01||||||||||11|2021-09-27|Sep 27, 2021|06/2021|0.08|--|3.82M|--|2021-04-30|Apr 30, 2021|12/2020|0.08|--|4.31M|--|2020-09-30|Sep 30, 2020|06/2020|0.04|--|3.49M|--|2020-04-27|Apr 27, 2020|12/2019|0.11|--|4.65M|--|2019-08-09|Aug 09, 2019|06/2019|0.03|--|1.50M|--|2019-04-16|Apr 16, 2019|12/2018|0.1|--|4.28M|--|2018-09-13|Sep 13, 2018|06/2018|0.05|--|3.85M|--|2018-04-19|Apr 19, 2018|12/2017|0.07|--|3.97M|--
2021-12-25 16:16:16|03467|17792|/equities/ind-financ-artois|CACALL||EUR|Information Technology|Technology Hardware, Storage &amp; Peripherals|France|FR0000076952|689|Artois Nom. Stock Price Today   ARTO Live Ticker - Investing.com|1.48B|1480000000|5,550.0|7|38.75%|3,800-6,400|5,550-5,550|5,500|266200|0.58|40.43|124.42M|124420000|137.27|34.00|0.61%|-|1970-01-01||||||||||10|2021-09-30|Sep 30, 2021|06/2021|68.7|--|53.82M|--|2021-04-28|Apr 28, 2021|12/2020|68.56|--|70.60M|--|2020-09-30|Sep 30, 2020|06/2020|94.11|--|57.99M|--|2020-04-30|Apr 30, 2020|12/2019|-0.77|--|83.89M|--|2019-10-01|Oct 01, 2019|06/2019|47.79|--|71.29M|--|2019-04-29|Apr 29, 2019|12/2018|-3.69|--|84.74M|--|2018-09-26|Sep 26, 2018|06/2018|54.11|--|78.25M|--|2018-04-27|Apr 27, 2018|12/2017|606.99|--|84.41M|--
2021-12-25 16:16:19|03468|978752|/equities/asit-biotech-sa|CACALL||EUR|Healthcare|Biotechnology|Belgium|BE0974289218|0|Asit Biotech SA Stock Price Today   ASIT Live Ticker - Investing.com|4.93M|4930000|0.2250|44,751|-1.96%|0.1945-0.65|0.215-0.225|0.23|21892592|0.97|-|-|-|-0.01|N/A|N/A|-|1970-01-01||||||||||9|2021-09-30|Sep 30, 2021|06/2021|-0.01|--|--|--|2021-05-03|May 03, 2021|12/2020|-0|--|--|--|2020-09-30|Sep 30, 2020|06/2020|-0.06|--|--|--|2020-05-08|May 08, 2020|12/2019|-0.37|--|--|--|2020-02-04|Feb 04, 2020|06/2019|-0.4|--|--|--|2019-04-02|Apr 02, 2019|12/2018|-0.91|--|--|--|2018-09-19|Sep 19, 2018|06/2018|-0.34|--|--|--|2018-04-18|Apr 18, 2018|12/2017|-0.4|--|--|--
2021-12-25 16:16:22|03469|7111|/equities/assytem|CACALL||EUR|Industrials|Professional Services|France|FR0000074148|0|Assystem SA Stock Price Today   ASY Live Ticker - Investing.com|553.68M|553680000|37.45|5,504|48.91%|24.5-38.35|36.7-37.45|36.6|14784568|1.07|-|495.6M|495600000|-0.73|1.00|2.67%|Mar 15, 2022|2022-03-15||||||||||24|2021-10-28|Oct 28, 2021|09/2021|--|--|128.2M|--|2021-09-15|Sep 15, 2021|06/2021|0.74|--|253.4M|125.5M|2021-05-04|May 04, 2021|03/2021|--|--|127.9M|128.00M|2021-03-16|Mar 16, 2021|12/2020|-1.47|--|127M|127M|2020-10-27|Oct 27, 2020|09/2020|--|--|115.2M|117.2M|2020-09-23|Sep 23, 2020|06/2020|0.01|--|96.1M|96.1M|2020-04-30|Apr 30, 2020|03/2020|--|--|122.95M|123M|2020-03-09|Mar 09, 2020|12/2019|0.87|--|134.5M|134.5M
2021-12-25 16:16:25|03470|13160|/equities/atari|CACALL||EUR|Communication Services|Entertainment|France|FR0010478248|0|Atari Stock Price Today   ATAR Live Ticker - Investing.com|114.07M|114070000|0.3785|2,914,328|2.71%|0.3-0.963|0.376-0.3835|0.38|301365594|0.69|-|18.9M|18900000|-0.04|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||17|2021-08-13|Aug 13, 2021|03/2021|-0.01|--|13.60M|--|2021-08-09|Aug 09, 2021|06/2021|--|--|--|--|2021-02-15|Feb 15, 2021|09/2020|-0.01|--|7.80M|--|2021-02-12|Feb 12, 2021|12/2020|--|--|--|--|2020-08-13|Aug 13, 2020|03/2020|0.01|--|13.30M|22.00M|2020-08-10|Aug 10, 2020|06/2020|--|--|--|--|2020-02-07|Feb 07, 2020|12/2019|--|--|--|--|2019-12-19|Dec 19, 2019|09/2019|--|--|10.70M|--
2021-12-25 16:16:28|03471|943371|/equities/ateme|CACALL||EUR|Information Technology|Communications Equipment|France|FR0011992700|0|Ateme Stock Price Today   ATEME Live Ticker - Investing.com|149.96M|149960000|13.40|6,111|-19.95%|11.04-19.16|13.4-13.42|13.42|11191137|0.4|-|74.14M|74140000|-0.18|N/A|N/A|-|1970-01-01||||||||||20|2021-11-05|Nov 05, 2021|09/2021|--|--|23.2M|20.3M|2021-09-28|Sep 28, 2021|06/2021|-0.39|--|16.9M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|15.5M|15.5M|2021-03-25|Mar 25, 2021|12/2020|0.22|--|27.6M|27.6M|2020-11-05|Nov 05, 2020|09/2020|--|--|14.1M|--|2020-09-24|Sep 24, 2020|06/2020|-0.25|--|29.04M|--|2020-05-06|May 06, 2020|03/2020|--|--|12.4M|--|2020-03-26|Mar 26, 2020|12/2019|0.36|--|36.24M|--
2021-12-25 16:16:32|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE||EUR|Information Technology|IT Services|France|FR0000051732|104808|Atos Stock Price Today   ATOS Live Ticker - Investing.com|4.12B|4120000000|37.22|826,175|-50.36%|35.03-77.94|36.77-37.4|36.88|110667706|1.09|43.98|10.98B|10980000000|0.85|0.90|2.42%|Feb 28, 2022|2022-02-28||||||||||27|2021-10-20|Oct 20, 2021|09/2021|--|--|2.67B|2.68B|2021-08-25|Aug 25, 2021|06/2021|-1.18|2.10|2.83B|2.8B|2021-04-20|Apr 20, 2021|03/2021|--|--|2.69B|2.84B|2021-02-18|Feb 18, 2021|12/2020|2.02|3.99|3.05B|3,024M|2020-10-21|Oct 21, 2020|09/2020|--|--|2.64B|2.67B|2020-07-27|Jul 27, 2020|06/2020|3.02|4.54|2.79B|4,195M|2020-04-22|Apr 22, 2020|03/2020|--|3.38|2.83B|2,938M|2020-02-19|Feb 19, 2020|12/2019|2.14|4.96|3.07B|3.06B
2021-12-25 16:16:36|03473|17690|/equities/aubay|CACALL||EUR|Information Technology|IT Services|France|FR0000063737|6888|Aubay Stock Price Today   AUBT Live Ticker - Investing.com|765.1M|765100000|57.90|7,121|68.8%|33.55-58.4|57.4-58.2|58.2|13214139|1.07|25.28|444.69M|444690000|2.29|0.67|1.20%|Mar 16, 2022|2022-03-16||||||||||22|2021-10-20|Oct 20, 2021|09/2021|--|--|111.6M|--|2021-09-15|Sep 15, 2021|06/2021|1.17|--|111.6M|117.1M|2021-04-21|Apr 21, 2021|03/2021|--|--|115.9M|--|2021-03-24|Mar 24, 2021|12/2020|1.12|--|211.6M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|99.8M|99.8M|2020-09-16|Sep 16, 2020|06/2020|0.85|--|214.8M|103.4M|2020-04-22|Apr 22, 2020|03/2020|--|--|111.4M|--|2020-01-29|Jan 29, 2020|12/2019|1.13|--|110.4M|--
2021-12-25 16:16:40|03474|17691|/equities/augros-cosm-pack|CACALL||EUR|Materials|Containers &amp; Packaging|France|FR0000061780|157|Augros Stock Price Today   AUCP Live Ticker - Investing.com|7.22M|7220000|5.10|333|10.87%|4.18-5.7|5.1-5.1|5|1415538|1.37|13.81|14.9M|14900000|0.37|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|7.72M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|0.23|--|7.18M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|-0.7|--|7.17M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.17|--|8.35M|--
2021-12-25 16:16:43|03475|17692|/equities/aurea|CACALL||EUR|Industrials|Commercial Services &amp; Supplies|France|FR0000039232|528|Aurea Stock Price Today   AUER Live Ticker - Investing.com|77.63M|77630000|8.18|3,051|40.07%|5.42-9.34|8.18-8.18|8.16|9490124|0.82|40.88|182.82M|182820000|0.2|0.10|1.22%|-|1970-01-01||||||||||18|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|0.47|--|110.9M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-21|Apr 21, 2021|12/2020|-0.27|--|71.93M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|29.8M|--|2020-09-29|Sep 29, 2020|06/2020|-0.22|--|27.5M|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-04-27|Apr 27, 2020|12/2019|-0.22|--|81.95M|--
2021-12-25 16:16:46|03476|17693|/equities/aures-technologie|CACALL||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|France|FR0013183589|333|Aures Stock Price Today   AURS Live Ticker - Investing.com|86.83M|86830000|22.10|5,128|2.79%|18.6-31.3|22.1-22.8|22.7|3929119|0.85|17.85|95.63M|95630000|1.24|N/A|N/A|-|1970-01-01||||||||||17|2021-10-28|Oct 28, 2021|09/2021|--|--|25M|27.5M|2021-09-29|Sep 29, 2021|06/2021|0.58|--|26.3M|--|2021-05-11|May 11, 2021|03/2021|--|--|25.1M|--|2021-04-29|Apr 29, 2021|12/2020|0.66|--|23.8M|32.7M|2020-10-22|Oct 22, 2020|09/2020|--|--|22.2M|22.2M|2020-09-29|Sep 29, 2020|06/2020|0.11|--|16.1M|11.4M|2020-07-01|Jul 01, 2020|12/2019|0.26|--|30.9M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|26.6M|26.6M
2021-12-25 16:16:49|03477|7129|/equities/avenir-telecom|CACALL||EUR|Consumer Discretionary|Specialty Retail|France|FR0013529815|143|Avenir Telecom Stock Price Today   AVOM Live Ticker - Investing.com|5.37M|5370000|0.0325|5,073,976|-94.18%|0.0301-0.665|0.0313-0.0336|0.0322|165180580|-0.04|-|34.93M|34930000|-0.08|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-12-02|Dec 02, 2021|09/2021|-0.02|--|21.19M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-24|Jun 24, 2021|03/2021|-0.06|--|4.28M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-26|Nov 26, 2020|09/2020|-0.52|--|11.87M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-07-31|Jul 31, 2020|03/2020|-0|--|16.46M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--
2021-12-25 16:16:53|03478|14167|/equities/axway-software|CACALL||EUR|Information Technology|Software|France|FR0011040500|1796|Axway Stock Price Today   AXW Live Ticker - Investing.com|559.22M|559220000|26.30|7,068|2.73%|23.2-31.2|26-26.4|26.4|21263085|0.44|37.48|299.06M|299060000|0.7|0.40|1.52%|Feb 22, 2022|2022-02-22||||||||||20|2021-10-20|Oct 20, 2021|09/2021|--|--|69.8M|--|2021-07-27|Jul 27, 2021|06/2021|0.08|--|72.1M|--|2021-04-21|Apr 21, 2021|03/2021|--|--|66.3M|--|2021-02-24|Feb 24, 2021|12/2020|0.69|--|160.6M|--|2020-10-21|Oct 21, 2020|09/2020|--|--|72.8M|--|2020-07-27|Jul 27, 2020|06/2020|-0.28|--|136.6M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|64.4M|--|2020-02-19|Feb 19, 2020|12/2019|0.54|--|90.2M|--
2021-12-25 16:16:56|03479|7615|/equities/bains-de-mer|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|France|MC0000031187|3810|Bains Mer Monaco Stock Price Today   BAIN Live Ticker - Investing.com|1.68B|1680000000|68.60|1,012|0.88%|60.2-79.6|68.6-68.6|70|24516661|0.25|222.64|648.3M|648300000|0.31|N/A|N/A|-|1970-01-01||||||||||13|2021-11-30|Nov 30, 2021|09/2021|1.86|--|311.4M|--|2021-06-23|Jun 23, 2021|03/2021|-1.55|--|168.1M|--|2020-12-01|Dec 01, 2020|09/2020|-1.67|--|168.8M|--|2020-07-08|Jul 08, 2020|03/2020|-1.65|--|211.2M|--|2019-11-26|Nov 26, 2019|09/2019|2.71|--|408.6M|--|2019-07-11|Jul 11, 2019|03/2019|-1.68|--|186.5M|--|2018-11-23|Nov 23, 2018|09/2018|1.79|--|340.0M|--|2018-07-12|Jul 12, 2018|03/2018|-1.4|--|181.7M|--
2021-12-25 16:16:59|03480|1011051|/equities/balyo-sa|CACALL||EUR|Industrials|Machinery|France|FR0013258399|145|Balyo SA Stock Price Today   BALYO Live Ticker - Investing.com|37.21M|37210000|1.106|185,665|-21.11%|0.964-2.86|1.098-1.14|1.1|33641351|1.19|-|22.63M|22630000|-0.1|N/A|N/A|-|1970-01-01||||||||||18|2021-10-28|Oct 28, 2021|09/2021|--|--|5.78M|7.4M|2021-09-27|Sep 27, 2021|06/2021|-0.06|--|5.3M|--|2021-04-22|Apr 22, 2021|03/2021|--|--|4.32M|--|2021-03-18|Mar 18, 2021|12/2020|-0.04|--|6.61M|6.61M|2020-10-29|Oct 29, 2020|09/2020|--|--|6.4M|--|2020-09-30|Sep 30, 2020|06/2020|-0.23|--|4.93M|2.7M|2020-04-20|Apr 20, 2020|03/2020|--|--|3.74M|--|2020-03-09|Mar 09, 2020|12/2019|-0.34|--|2.79M|3.54M
2021-12-25 16:17:02|03481|17699|/equities/barbara-bui|CACALL||EUR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|France|FR0000062788|58|Barbara Bui Stock Price Today   BBUI Live Ticker - Investing.com|5.35M|5350000|8.10|314|76.86%|3.08-15.6|8.1-8.1|8.4|659879|0.78|-|7.91M|7910000|-3.13|N/A|N/A|-|1970-01-01||||||||||12|2021-10-05|Oct 05, 2021|06/2021|-1.53|--|3.79M|--|2021-04-30|Apr 30, 2021|12/2020|-1.6|--|4.12M|--|2020-09-30|Sep 30, 2020|06/2020|-3.9|--|3.19M|--|2020-06-30|Jun 30, 2020|12/2019|2.03|--|5.61M|--|2019-12-04|Dec 04, 2019|06/2019|-3.3|--|5.71M|--|2019-05-10|May 10, 2019|12/2018|0.18|--|7.43M|--|2018-10-02|Oct 02, 2018|06/2018|3.77|--|6.51M|--|2018-05-15|May 15, 2018|12/2017|-0.7|--|7.33M|--
2021-12-25 16:17:06|03482|17656|/equities/les-nouveaux-constructeurs|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0004023208|797|Bassac Stock Price Today   BASS Live Ticker - Investing.com|1.04B|1040000000|65.00|665|48.06%|43.4-78|64.2-65.2|64|16038396|0.82|9.24|1.07B|1070000000|7.03|2.50|3.85%|-|1970-01-01||||||||||21|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|2.66|--|480.8M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-01|Apr 01, 2021|12/2020|4.37|--|588.4M|--|2020-11-18|Nov 18, 2020|09/2020|--|--|--|--|2020-09-18|Sep 18, 2020|06/2020|1.86|--|397.6M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-20|Mar 20, 2020|12/2019|3.63|--|541.4M|--
2021-12-25 16:17:10|03483|17700|/equities/bastide-le-confort-medical|CACALL||EUR|Healthcare|Health Care Providers &amp; Services|France|FR0000035370|3039|Bastide Le Confort Stock Price Today   BATD Live Ticker - Investing.com|318.96M|318960000|43.70|6,356|-11%|39.35-59.1|43.55-44.2|44.15|7298809|0.58|23.91|555.75M|555750000|1.83|0.27|0.62%|Mar 22, 2022|2022-03-22||||||||||23|2021-11-11|Nov 11, 2021|09/2021|--|--|108.2M|88.00M|2021-10-13|Oct 13, 2021|06/2021|1.05|--|111.5M|112.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|111.7M|111.7M|2021-03-08|Mar 08, 2021|12/2020|0.78|--|115.8M|115.9M|2020-11-12|Nov 12, 2020|09/2020|--|--|105.4M|105.4M|2020-10-07|Oct 07, 2020|06/2020|0.74|--|112.45M|89.4M|2020-06-03|Jun 03, 2020|03/2020|--|--|90.3M|90.3M|2020-03-09|Mar 09, 2020|12/2019|0.84|--|91.26M|91.3M
2021-12-25 16:17:12|03484|1173833|/equities/believe|CACALL||EUR|Communication Services|Entertainment|France|FR0014003FE9|1370|Believe SAS Stock Price Today   BLV Live Ticker - Investing.com|1.59B|1590000000|16.57|65,588|-|13.24-20|16.55-16.8|16.65|95898108|-|-|505.68M|505680000|-0.32|N/A|N/A|-|1970-01-01||||||||||3|2021-09-15|Sep 15, 2021|06/2020|-0.21|--|195.9M|--|2021-09-15|Sep 15, 2021|06/2021|-0.25|--|260.2M|--|2021-05-07|May 07, 2021|12/2020|-0.07|--|245.5M|--|||||
2021-12-25 16:17:15|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Leisure Products|France|FR0000035164|7528|Beneteau SA Stock Price Today   CHBE Live Ticker - Investing.com|1.16B|1160000000|14.24|67,113|48.41%|9.18-15.02|14.16-14.48|14.4|81545742|0.9|-|658.77M|658770000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||25|2021-11-10|Nov 10, 2021|09/2021|--|--|264.6M|--|2021-09-30|Sep 30, 2021|06/2021|0.57|--|372.3M|372.3M|2021-09-29|Sep 29, 2021|02/2021|--|--|--|--|2021-05-11|May 11, 2021|03/2021|--|--|286.5M|--|2021-02-03|Feb 03, 2021|11/2020|0.57|--|658.8M|--|2020-10-27|Oct 27, 2020|08/2020|--|--|380.5M|381.00M|2020-07-09|Jul 09, 2020|05/2020|--|--|--|--|2020-04-29|Apr 29, 2020|02/2020|-0.15|--|519.4M|506.00M
2021-12-25 16:17:19|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services &amp; Supplies|France|FR0000120966|11246|BIC Stock Price Today   BICP Live Ticker - Investing.com|2.08B|2080000000|46.66|63,289|-2.47%|44-64.9|46.36-46.66|46.5|44580782|0.54|7.21|2.66B|2660000000|6.47|1.80|3.86%|Feb 15, 2022|2022-02-15||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.28|--|478.4M|446.75M|2021-07-28|Jul 28, 2021|06/2021|1.55|--|505.7M|436.85M|2021-05-24|May 24, 2021|03/2021|0.96|--|411M|366.6M|2021-02-17|Feb 17, 2021|12/2020|0.57|--|410.1M|425.6M|2020-12-29|Dec 29, 2020|09/2020|1.05|--|441.9M|490.8M|2020-07-29|Jul 29, 2020|06/2020|1.27|--|418.9M|471.07M|2020-05-04|May 04, 2020|03/2020|0.89|--|357M|421.00M|2020-02-12|Feb 12, 2020|12/2019|1.54|--|501.2M|534.8M
2021-12-25 16:17:21|03487|17702|/equities/bigben-interactive|CACALL||EUR|Consumer Discretionary|Household Durables|France|FR0000074072|830|Bigben Stock Price Today   BGBN Live Ticker - Investing.com|301.23M|301230000|15.60|36,188|-17.29%|13.54-22.7|15.46-15.64|15.48|19309494|0.99|16.24|292.83M|292830000|0.96|0.30|1.92%|Jan 24, 2022|2022-01-24||||||||||22|2021-11-29|Nov 29, 2021|09/2021|--|--|67.3M|67.3M|2021-07-26|Jul 26, 2021|06/2021|--|--|56.7M|--|2021-05-31|May 31, 2021|03/2021|0.58|--|70M|69.85M|2021-01-25|Jan 25, 2021|12/2020|--|--|87.3M|94.00M|2020-11-30|Nov 30, 2020|09/2020|0.38|--|80.6M|80.6M|2020-07-27|Jul 27, 2020|06/2020|--|--|--|--|2020-05-25|May 25, 2020|03/2020|0.4|--|136.5M|56.00M|2020-01-20|Jan 20, 2020|12/2019|--|--|85.4M|90.1M
2021-12-25 16:17:25|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH||EUR|Healthcare|Health Care Equipment &amp; Supplies|France|FR0013280286|12800|Biomerieux SA Stock Price Today   BIOX Live Ticker - Investing.com|14.7B|14700000000|124.25|136,150|5.92%|88.86-133.2|123.5-124.35|123.35|118336120|-0.3|29.04|3.22B|3220000000|4.28|0.62|0.50%|Mar 02, 2022|2022-03-02||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|877.4M|749.9M|2021-09-01|Sep 01, 2021|06/2021|2.33|2.09|729.6M|737.33M|2021-04-27|Apr 27, 2021|03/2021|--|1.00|844.6M|845.35M|2021-02-24|Feb 24, 2021|12/2020|3.41|1.74|852.6M|856M|2020-10-22|Oct 22, 2020|09/2020|--|--|789.4M|724.15M|2020-09-02|Sep 02, 2020|06/2020|1.46|1.41|707.4M|707M|2020-04-16|Apr 16, 2020|03/2020|--|--|768.8M|685.5M|2020-02-26|Feb 26, 2020|12/2019|1.12|1.70|746.8M|729.6M
2021-12-25 16:17:28|03489|17704|/equities/bleecker|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000062150|0|Bleecker Stock Price Today   BLEE Live Ticker - Investing.com|152.96M|152960000|136.00|45|0%|127-159|136-136|134|1124686|-|1.98|21.53M|21530000|68.81|N/A|N/A|-|1970-01-01||||||||||10|2021-12-17|Dec 17, 2021|08/2021|71.99|--|10.83M|--|2021-05-21|May 21, 2021|02/2021|-3.18|--|10.70M|--|2020-12-17|Dec 17, 2020|08/2020|29.87|--|11.05M|--|2020-06-26|Jun 26, 2020|02/2020|-1.56|--|11.70M|--|2019-12-19|Dec 19, 2019|08/2019|72.15|--|10.72M|--|2019-05-24|May 24, 2019|02/2019|-6.11|--|10.31M|--|2018-12-20|Dec 20, 2018|08/2018|60.35|--|11.82M|--|2018-05-25|May 25, 2018|02/2018|-1.02|--|13.09M|--
2021-12-25 16:17:31|03490|7031|/equities/boiron|CACALL||EUR|Healthcare|Pharmaceuticals|France|FR0000061129|3227|Boiron SA Stock Price Today   BOIR Live Ticker - Investing.com|613.15M|613150000|35.00|5,671|-13.37%|32.6-44.45|34.35-35.45|34.5|17518564|0.59|34.68|449.88M|449880000|1.01|0.95|2.71%|Mar 16, 2022|2022-03-16||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|117.8M|118.9M|2021-09-08|Sep 08, 2021|06/2021|-0.54|--|98.8M|98.55M|2021-04-22|Apr 22, 2021|03/2021|--|--|91.2M|129.55M|2021-03-10|Mar 10, 2021|12/2020|1.55|--|143.35M|143.37M|2020-12-02|Dec 02, 2020|09/2020|--|--|116.6M|116.6M|2020-09-09|Sep 09, 2020|06/2020|-0.06|--|97M|97M|2020-04-23|Apr 23, 2020|03/2020|--|--|156.6M|135.4M|2020-03-11|Mar 11, 2020|12/2019|2.34|--|157.3M|158.00M
2021-12-25 16:17:35|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE||EUR|Communication Services|Entertainment|France|FR0000039299|0|Bollore SA Stock Price Today   BOLL Live Ticker - Investing.com|14.43B|14430000000|4.92|1,175,030|44.45%|3.33-5.42|4.92-4.97|4.92|2932124036|0.65|30.71|25.28B|25280000000|0.16|0.06|1.20%|Mar 24, 2022|2022-03-24||||||||||25|2021-10-19|Oct 19, 2021|09/2021|--|--|5.08B|--|2021-07-30|Jul 30, 2021|06/2021|0.07|--|6.68B|--|2021-04-21|Apr 21, 2021|03/2021|--|--|6.1B|--|2021-03-04|Mar 04, 2021|12/2020|0.09|--|6.58B|--|2020-10-20|Oct 20, 2020|09/2020|--|--|5.92B|--|2020-07-31|Jul 31, 2020|06/2020|0.06|--|5.65B|--|2020-04-20|Apr 20, 2020|03/2020|--|--|5.97B|5.94B|2020-03-12|Mar 12, 2020|12/2019|0.03|--|6.9B|6.9B
2021-12-25 16:17:38|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food Products|France|FR0000063935|10956|Bonduelle SAS Stock Price Today   BOND Live Ticker - Investing.com|666.54M|666540000|20.75|11,847|4.8%|18.94-24.2|20.6-20.8|20.7|32122514|0.65|11.88|2.78B|2780000000|1.75|0.45|2.17%|Mar 04, 2022|2022-03-04||||||||||24|2021-11-04|Nov 04, 2021|09/2021|--|--|672.75M|687.4M|2021-09-27|Sep 27, 2021|06/2021|0.77|--|662.55M|1,374M|2021-05-03|May 03, 2021|03/2021|--|--|674.6M|738.95M|2021-02-26|Feb 26, 2021|12/2020|0.98|--|1.44B|1,442M|2020-11-05|Nov 05, 2020|09/2020|--|--|680.5M|680.6M|2020-09-28|Sep 28, 2020|06/2020|0.78|--|651.35M|695.5M|2020-07-09|Jul 09, 2020|06/2019|1.17|--|694.9M|1,410M|2020-05-04|May 04, 2020|03/2020|--|--|761.2M|703.2M
2021-12-25 16:17:42|03493|945125|/equities/bone-therapeutics-sa|CACALL||EUR|Healthcare|Biotechnology|Belgium|BE0974280126|30|Bone Therapeutics SA Stock Price Today   BOTHE Live Ticker - Investing.com|11.93M|11930000|0.56|109,637|-78.63%|0.54-3.15|0.56-0.58|0.58|21310520|0.16|-|1M|1000000|-0.86|N/A|N/A|Apr 27, 2022|2022-04-27||||||||||11|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|-0.37|--|--|--|2021-04-29|Apr 29, 2021|12/2020|-0.49|--|1.00M|--|2020-08-26|Aug 26, 2020|06/2020|-0.88|--|1.00M|--|2020-03-11|Mar 11, 2020|12/2019|-0.46|--|1.00M|--|2019-08-30|Aug 30, 2019|06/2019|-0.64|--|1.00M|--|2019-03-01|Mar 01, 2019|12/2018|-0.72|--|1.00M|--|2018-08-30|Aug 30, 2018|06/2018|-1.17|--|1.00M|--
2021-12-25 16:17:45|03494|1153014|/equities/boostheat|CACALL||EUR|Industrials|Machinery|France|FR0011814938|45|Boostheat Stock Price Today   ALBOO Live Ticker - Investing.com|7.33M|7330000|0.81|67,502|-69.43%|0.65-3.74|0.71-0.83|0.7|9102312|-|-|360K|360000|-2.49|N/A|N/A|-|1970-01-01||||||||||6|2021-09-27|Sep 27, 2021|06/2021|-0.98|--|38.00K|--|2021-04-30|Apr 30, 2021|12/2020|-1.51|--|323.0K|--|2020-09-17|Sep 17, 2020|06/2020|-0.62|--|40.00K|--|2020-04-30|Apr 30, 2020|12/2019|-1.83|--|465.0K|--|2019-10-08|Oct 08, 2019|06/2018|-0.57|--|25.00K|--|2019-10-08|Oct 08, 2019|06/2019|-0.89|--|25.00K|--||
2021-12-25 16:17:48|03495|17638|/equities/bourse-direct|CACALL||EUR|Financial|Capital Markets|France|FR0000074254|0|Bourse Direct Stock Price Today   BDRP Live Ticker - Investing.com|147.09M|147090000|2.650|5,082|-7.34%|2.32-3.88|2.63-2.66|2.64|55506388|0.96|22.17|45.6M|45600000|0.12|0.05|1.89%|Mar 02, 2022|2022-03-02||||||||||18|2021-11-02|Nov 02, 2021|09/2021|--|--|9.6M|9.6M|2021-07-16|Jul 16, 2021|06/2021|0.08|--|24.39M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|0.04|--|21.21M|--|2020-10-27|Oct 27, 2020|09/2020|--|--|--|--|2020-07-24|Jul 24, 2020|06/2020|0.07|--|23.64M|--|2020-04-06|Apr 06, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.02|--|16.16M|--
2021-12-25 16:17:51|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH||EUR|Industrials|Professional Services|France|FR0006174348|74930|Bureau Veritas SA Stock Price Today   BVI Live Ticker - Investing.com|13.14B|13140000000|29.07|707,475|31.36%|21.27-30.3|28.94-29.09|28.98|452037206|0.97|37.13|4.82B|4820000000|0.78|0.36|1.24%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-27|Oct 27, 2021|09/2021|--|--|1.25B|1.23B|2021-07-27|Jul 27, 2021|06/2021|0.43|0.43|1.26B|1.21B|2021-04-22|Apr 22, 2021|03/2021|--|--|1.15B|1.09B|2021-02-25|Feb 25, 2021|12/2020|0.36|0.48|1.25B|1.26B|2020-10-22|Oct 22, 2020|09/2020|--|--|1.15B|1.15B|2020-07-27|Jul 27, 2020|06/2020|-0.08|0.28|1.06B|991.05M|2020-04-23|Apr 23, 2020|03/2020|--|--|1.14B|1.11B|2020-02-27|Feb 27, 2020|12/2019|0.84|0.55|1.35B|1.35B
2021-12-25 16:17:55|03497|17707|/equities/burelle|CACALL||EUR|Consumer Discretionary|Auto Components|France|FR0000061137|0|Burelle Stock Price Today   BULY Live Ticker - Investing.com|1.11B|1110000000|636.00|140|-17.83%|618-964|636-644|636|1753031|1.67|5.13|7.91B|7910000000|124.02|15.00|2.36%|-|1970-01-01||||||||||17|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|48.39|--|3.79B|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|75.63|--|4.12B|--|2020-10-27|Oct 27, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|-141.7|--|2.97B|--|2020-04-25|Apr 25, 2020|03/2020|--|--|--|--|2020-03-27|Mar 27, 2020|12/2019|37.96|--|4.23B|--
2021-12-25 16:17:58|03498|17708|/equities/ca-toulouse-31-cci|CACALL||EUR|Financial|Banks|France|FR0000045544|1431|Ca Toulouse 31 CCI Stock Price Today   CAT31 Live Ticker - Investing.com|376.41M|376410000|82.00|334|-15.46%|76.1-105.5|80.01-82|80|4590386|0.45|5.68|392.72M|392720000|14.45|3.30|4.02%|-|1970-01-01||||||||||10|2021-09-10|Sep 10, 2021|06/2021|7.8|--|201.4M|--|2021-04-02|Apr 02, 2021|12/2020|6.65|--|191.3M|--|2020-09-14|Sep 14, 2020|06/2020|1.09|--|177.8M|--|2020-04-23|Apr 23, 2020|12/2019|5.03|--|198.9M|--|2019-09-27|Sep 27, 2019|06/2019|9.13|--|210.7M|--|2019-04-18|Apr 18, 2019|12/2018|3.5|--|181.4M|--|2018-09-24|Sep 24, 2018|06/2018|7.61|--|198.9M|--|2018-04-17|Apr 17, 2018|12/2017|4.71|--|183.4M|--
2021-12-25 16:18:01|03499|17709|/equities/cafom|CACALL||EUR|Consumer Discretionary|Specialty Retail|France|FR0010151589|894|Cafom Stock Price Today   CAFO Live Ticker - Investing.com|128.95M|128950000|13.90|1,952|112.21%|5.9-16.1|13.9-14.1|14.1|9277116|0.81|4.11|370.78M|370780000|3.38|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|6.36|--|207.1M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|1.28|--|163.7M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|-0.04|--|153.0M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--
2021-12-25 16:18:04|03500|943236|/equities/crcam-touraine|CACALL||EUR|Financial|Banks|France|FR0000045304|1525|Caisse Reg Cred Agric Mut Tourain Poitou Stock Price Today   CRTO Live Ticker - Investing.com|511.47M|511470000|81.00|249|-17.35%|76.04-105.5|79.94-81|80.14|6314435|0.65|5.93|440.64M|440640000|13.66|2.92|3.60%|-|1970-01-01||||||||||9|2021-08-27|Aug 27, 2021|06/2021|8.49|--|232.8M|--|2021-03-29|Mar 29, 2021|12/2020|5.17|--|207.8M|--|2020-08-31|Aug 31, 2020|06/2020|3.55|--|205.9M|--|2020-03-27|Mar 27, 2020|12/2019|5.6|--|224.6M|--|2019-12-24|Dec 24, 2019|06/2019|9.4|--|246.2M|--|2019-04-01|Apr 01, 2019|12/2018|5.81|--|212.7M|--|2018-08-08|Aug 08, 2018|06/2018|9.44|--|240.5M|--|2018-04-03|Apr 03, 2018|12/2017|4.34|--|222.4M|--
2021-12-25 16:18:08|03501|40300|/equities/crcam-nord-de-france|CACALL||EUR|Financial|Banks|France|FR0000185514|3009|CRCAM Nord Stock Price Today   CADNi Live Ticker - Investing.com|1.19B|1190000000|20.49|3,689|-1.47%|18.8-23.9|19.98-20.5|20.25|57909553|1|7.32|956.05M|956050000|2.8|1.05|5.12%|Mar 02, 2022|2022-03-02||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|1.52|--|491.7M|--|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|1.28|--|464.4M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-24|Jul 24, 2020|06/2020|0.46|--|441.1M|--|2020-05-05|May 05, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|1.02|--|468.7M|--
2021-12-25 16:18:11|03502|40303|/equities/crcam-atlantique-vendee|CACALL||EUR|Financial|Banks|France|FR0000185506|2093|CRCAM Atlantique Stock Price Today   CALCi Live Ticker - Investing.com|661.39M|661390000|89.50|415|-25.42%|86-120.6|88.12-90|89|7389864|0.53|6.88|698.99M|698990000|13.02|3.12|3.49%|-|1970-01-01||||||||||9|2021-08-31|Aug 31, 2021|06/2021|8.77|--|361.1M|--|2021-04-01|Apr 01, 2021|12/2020|4.24|--|337.9M|--|2020-08-28|Aug 28, 2020|06/2020|2.87|--|320.9M|--|2020-04-21|Apr 21, 2020|12/2019|5.84|--|351.9M|--|2019-08-30|Aug 30, 2019|06/2019|9.38|--|363.0M|--|2019-03-18|Mar 18, 2019|12/2018|7.32|--|336.3M|--|2018-08-30|Aug 30, 2018|06/2018|9.31|--|357.0M|--|2018-04-04|Apr 04, 2018|12/2017|4.71|--|368.3M|--
2021-12-25 16:18:14|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL||EUR|Financial|Banks|France|FR0010483768|2399|CRCAM Brie Picardie 2 Stock Price Today   CRBP2 Live Ticker - Investing.com|1.13B|1130000000|20.89|5,882|-4.39%|18.85-23.8|20.86-20.97|20.92|54276038|0.85|5.56|976.37M|976370000|3.76|0.79|3.78%|-|1970-01-01||||||||||9|2021-09-13|Sep 13, 2021|06/2021|2.32|--|515.2M|--|2021-03-30|Mar 30, 2021|12/2020|1.44|--|461.1M|--|2020-08-06|Aug 06, 2020|06/2020|0.92|--|432.5M|--|2020-04-22|Apr 22, 2020|12/2019|1.15|--|455.6M|--|2019-08-05|Aug 05, 2019|06/2019|2.19|--|494.7M|--|2019-03-26|Mar 26, 2019|12/2018|1.49|--|458.4M|--|2018-08-03|Aug 03, 2018|06/2018|2.02|--|470.7M|--|2018-03-30|Mar 30, 2018|12/2017|1.39|--|440.3M|--
2021-12-25 16:18:18|03504|943230|/equities/crcam-norm.sei|CACALL||EUR|Financial|Banks|France|FR0000044364|1966|Caisse Regionale de Credit Agricole Mutuel de Normandie Seine SC Stock Price Today   CCNP Live Ticker - Investing.com|556.67M|556670000|91.99|311|-16.04%|89-117|89.2-91.99|90.5|6051385|0.85|5.45|551.67M|551670000|16.88|3.58|3.89%|-|1970-01-01||||||||||9|2021-08-06|Aug 06, 2021|06/2021|10.21|--|291.7M|--|2021-03-04|Mar 04, 2021|12/2020|6.67|--|259.9M|--|2020-09-14|Sep 14, 2020|06/2020|2.84|--|236.7M|--|2020-06-12|Jun 12, 2020|12/2019|5.75|--|248.0M|--|2019-08-02|Aug 02, 2019|06/2019|8.45|--|274.4M|--|2019-03-12|Mar 12, 2019|12/2018|6.01|--|252.8M|--|2018-08-06|Aug 06, 2018|06/2018|8.6|--|266.1M|--|2018-03-05|Mar 05, 2018|12/2017|5.6|--|247.2M|--
2021-12-25 16:18:22|03505|943238|/equities/crcam-paris-et|CACALL||EUR|Financial|Banks|France|FR0000045528|3879|Caisse regionale de Credit Agricole Mutuel de Paris et d Ile de France Stock Price Today   CAIF Live Ticker - Investing.com|2.32B|2320000000|82.99|1,229|10.79%|66.68-86.67|80-83|80.87|28004343|0.53|8.05|1.54B|1540000000|10.31|2.60|3.13%|-|1970-01-01||||||||||10|2021-08-24|Aug 24, 2021|06/2021|5.68|--|799.8M|--|2021-04-27|Apr 27, 2021|12/2020|4.63|--|738.1M|--|2020-08-24|Aug 24, 2020|06/2020|2.93|--|732.9M|--|2020-04-17|Apr 17, 2020|12/2019|5.11|--|763.4M|--|2019-08-02|Aug 02, 2019|06/2019|5.38|--|804.3M|--|2019-04-16|Apr 16, 2019|12/2018|4.08|--|768.9M|--|2018-08-02|Aug 02, 2018|06/2018|5.82|--|772.4M|--|2018-04-11|Apr 11, 2018|12/2017|3.54|--|732.3M|--
2021-12-25 16:18:25|03506|40311|/equities/crcam-du-languedoc|CACALL||EUR|Financial|Banks|France|FR0010461053|2700|CRCAM Langued Stock Price Today   CRLA Live Ticker - Investing.com|1.13B|1130000000|57.00|561|-4.2%|51.5-72.99|56.1-57|56.1|19772944|0.78|5.36|938.12M|938120000|10.64|2.55|4.47%|-|1970-01-01||||||||||9|2021-08-06|Aug 06, 2021|06/2021|5.53|--|486.9M|--|2021-03-12|Mar 12, 2021|12/2020|5.11|--|451.4M|--|2020-08-12|Aug 12, 2020|12/2019|3.85|--|474.0M|--|2020-08-07|Aug 07, 2020|06/2020|1.75|--|428.0M|--|2019-08-09|Aug 09, 2019|06/2019|5.54|--|496.0M|--|2019-03-15|Mar 15, 2019|12/2018|3.49|--|460.5M|--|2018-08-10|Aug 10, 2018|06/2018|5.32|--|496.9M|--|2018-03-12|Mar 12, 2018|12/2017|5.05|--|480.9M|--
2021-12-25 16:18:29|03507|943234|/equities/crcam-ille-vil|CACALL||EUR|Financial|Banks|France|FR0000045213|1344|Caisse Regionale de Credit Agricole Mutuel d’IlleetVilaine SC Stock Price Today   CIV Live Ticker - Investing.com|417.61M|417610000|68.98|318|-24.19%|65-91.49|65.14-68.99|66|6054006|0.91|8.26|413.42M|413420000|8.35|1.88|2.73%|-|1970-01-01||||||||||9|2021-09-10|Sep 10, 2021|06/2021|4.65|--|215.3M|--|2021-03-26|Mar 26, 2021|12/2020|3.7|--|198.1M|--|2020-09-11|Sep 11, 2020|06/2020|-0.26|--|197.0M|--|2020-03-25|Mar 25, 2020|12/2019|3.21|--|198.9M|--|2019-09-13|Sep 13, 2019|06/2019|7.17|--|200.7M|--|2019-03-27|Mar 27, 2019|12/2018|2.91|--|194.5M|--|2018-09-14|Sep 14, 2018|06/2018|7.36|--|197.3M|--|2018-03-29|Mar 29, 2018|12/2017|3.85|--|208.0M|--
2021-12-25 16:18:32|03508|943235|/equities/crcam-loire-ht|CACALL||EUR|Financial|Banks|France|FR0000045239|1265|Caisse Regionale de Credit Agricole Mutuel Loire HauteLoire Stock Price Today   CRLO Live Ticker - Investing.com|510.57M|510570000|63.00|230|-20.75%|61.1-81.5|61.41-63|61.4|8104295|0.35|4.88|609.98M|609980000|12.92|2.70|4.29%|-|1970-01-01||||||||||12|2021-09-22|Sep 22, 2021|06/2021|6.81|--|303.5M|--|2021-03-12|Mar 12, 2021|12/2020|6.11|--|306.5M|--|2020-09-03|Sep 03, 2020|06/2020|2.49|--|277.0M|--|2020-04-06|Apr 06, 2020|12/2019|4.82|--|296.0M|--|2019-08-02|Aug 02, 2019|06/2019|6.52|--|313.8M|--|2019-03-20|Mar 20, 2019|12/2018|5.94|--|305.0M|--|2018-08-02|Aug 02, 2018|06/2018|6.34|--|314.5M|--|2018-03-12|Mar 12, 2018|12/2017|5.76|--|306.4M|--
2021-12-25 16:18:35|03509|943237|/equities/crcam-sud-ra|CACALL||EUR|Financial|Banks|France|FR0000045346|2131|Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes Stock Price Today   CRSU Live Ticker - Investing.com|664.35M|664350000|146.02|172|-7.35%|134.5-180|146.02-146.02|146|4549704|0.55|7.04|669.52M|669520000|20.75|5.27|3.61%|-|1970-01-01||||||||||10|2021-09-06|Sep 06, 2021|06/2021|12.5|--|344.9M|--|2021-03-08|Mar 08, 2021|12/2020|8.25|--|324.6M|--|2020-12-09|Dec 09, 2020|06/2020|2.2|--|307.3M|--|2020-10-27|Oct 27, 2020|09/2020|--|--|--|--|2020-04-27|Apr 27, 2020|12/2019|8.15|--|327.5M|--|2019-12-03|Dec 03, 2019|06/2019|12.32|--|357.3M|--|2019-04-03|Apr 03, 2019|12/2018|11.06|--|323.7M|--|2018-08-08|Aug 08, 2018|06/2018|13.72|--|343.3M|--
2021-12-25 16:18:38|03510|17720|/equities/cie-du-cambodge-n|CACALL||EUR|Industrials|Road &amp; Rail|France|FR0000079659|0|Cambodge Nom. Stock Price Today   CCAP Live Ticker - Investing.com|3.92B|3920000000|7,000.0|4|33.33%|5,100-7,250|7,000-7,000|6,700|559735|0.6|155.48|57.4M|57400000|45.02|180.00|2.57%|-|1970-01-01||||||||||12|2021-09-30|Sep 30, 2021|06/2021|5.18|--|27.70M|--|2021-04-28|Apr 28, 2021|12/2020|39.84|--|29.70M|--|2020-09-30|Sep 30, 2020|06/2020|-10|--|27.40M|--|2020-04-30|Apr 30, 2020|12/2019|1.07|--|31.90M|--|2019-09-30|Sep 30, 2019|06/2019|4.82|--|31.10M|--|2019-04-29|Apr 29, 2019|12/2018|-0.18|--|27.90M|--|2018-09-26|Sep 26, 2018|06/2018|9.29|--|31.30M|--|2018-04-27|Apr 27, 2018|12/2017|-302.11|--|26.50M|--
2021-12-25 16:18:41|03511|17710|/equities/capelli|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0012969095|197|Capelli SA Stock Price Today   CAPLI Live Ticker - Investing.com|48.67M|48670000|22.20|1,578|-31.06%|21.8-32.9|21.9-22.5|22.2|2192468|1.54|11.38|280.53M|280530000|1.95|0.76|3.21%|Mar 02, 2022|2022-03-02||||||||||18|2021-12-15|Dec 15, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|67.7M|67.7M|2021-06-23|Jun 23, 2021|03/2021|1.01|--|151.6M|--|2021-02-03|Feb 03, 2021|12/2020|--|--|--|--|2020-12-16|Dec 16, 2020|09/2020|0.94|--|129.0M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-07-29|Jul 29, 2020|03/2020|-0.23|--|118.2M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--
2021-12-25 16:18:46|03512|17728|/equities/carrefour-pro-dev|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010828137|212|Carmila SA Stock Price Today   CARM Live Ticker - Investing.com|2.01B|2010000000|13.78|66,423|18.38%|10.24-15.26|13.6-13.78|13.66|145729141|1.99|-|487.92M|487920000|-0.37|0.48|3.48%|Feb 16, 2022|2022-02-16||||||||||17|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.13|--|222.1M|--|2021-04-22|Apr 22, 2021|03/2021|--|--|70.22M|--|2021-02-18|Feb 18, 2021|12/2020|-1.39|--|429.4M|--|2020-10-23|Oct 23, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|-0.93|--|163.6M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|82.65M|--|2020-02-13|Feb 13, 2020|12/2019|0.59|--|259.9M|--
2021-12-25 16:18:48|03513|17711|/equities/carpinienne-part|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0000064156|0|Carpinienne Part. Stock Price Today   CRPP Live Ticker - Investing.com|9.57M|9570000|30.00|17|-11.76%|22.6-39.2|30-30|29|319109|-|-|-|-|-1.32|N/A|N/A|-|1970-01-01||||||||||12|2021-07-23|Jul 23, 2021|06/2021|-0.69|--|--|--|2021-04-13|Apr 13, 2021|12/2020|-0.63|--|--|--|2020-07-24|Jul 24, 2020|06/2020|-0.71|--|--|--|2020-04-30|Apr 30, 2020|12/2019|-0.96|--|--|--|2019-07-22|Jul 22, 2019|06/2019|2.74|--|--|--|2019-04-12|Apr 12, 2019|12/2018|-0.61|--|--|--|2018-07-20|Jul 20, 2018|06/2018|2.75|--|--|--|2018-04-13|Apr 13, 2018|12/2017|-0.62|--|--|--
2021-12-25 16:18:52|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food &amp; Staples Retailing|France|FR0000125585|202955|Casino Guichard Perrachon SA Stock Price Today   CASP Live Ticker - Investing.com|2.49B|2490000000|23.04|300,534|-7.66%|19.49-29.9|22.91-23.11|23.03|107941361|0.69|-|30.83B|30830000000|-0.77|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||22|2021-11-04|Nov 04, 2021|09/2021|--|--|7.54B|7.55B|2021-07-29|Jul 29, 2021|06/2021|-0.39|-1.84|14.70B|14,842M|2021-05-06|May 06, 2021|03/2021|--|--|-7.15B|--|2021-02-25|Feb 25, 2021|12/2020|-0.38|0.80|8.35B|8.08B|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|-3.44|0.14|7.85B|7.69B|2020-04-23|Apr 23, 2020|03/2020|--|--|8.29B|8.15B|2020-03-26|Mar 26, 2020|12/2019|-0.52|2.91|9.23B|9.23B
2021-12-25 16:18:55|03515|17640|/equities/cast-sa|CACALL||EUR|Information Technology|Software|France|FR0000072894|334|Cast Stock Price Today   YAS Live Ticker - Investing.com|79.03M|79030000|4.500|4,268|15.38%|3.6-4.94|4.5-4.51|4.5|17562740|0.45|65.27|40.49M|40490000|0.07|N/A|N/A|-|1970-01-01||||||||||23|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-09-14|Sep 14, 2021|06/2021|0.04|--|19.47M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-06|Apr 06, 2021|12/2020|0.03|--|21.02M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-14|Sep 14, 2020|06/2020|-0.03|--|19.98M|--|2020-05-04|May 04, 2020|03/2020|--|--|--|--|2020-04-06|Apr 06, 2020|12/2019|-0.02|--|13.8M|--
2021-12-25 16:18:59|03516|17848|/equities/poncin-yachts|CACALL||EUR|Consumer Discretionary|Leisure Products|France|FR0010193052|298|Catana Group Stock Price Today   CATGR Live Ticker - Investing.com|201.79M|201790000|6.58|143,995|96.42%|2.94-6.86|6.52-6.7|6.69|30667468|1.44|25.30|48.52M|48520000|0.26|N/A|N/A|Jan 17, 2022|2022-01-17||||||||||18|2021-12-06|Dec 06, 2021|08/2021|--|--|--|47.00M|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--|2021-06-02|Jun 02, 2021|02/2021|0.16|--|48.52M|--|2021-02-03|Feb 03, 2021|11/2020|--|--|--|--|2020-12-14|Dec 14, 2020|08/2020|0.1|--|40.82M|--|2020-07-15|Jul 15, 2020|05/2020|--|--|--|--|2020-06-03|Jun 03, 2020|02/2020|0.08|--|41.81M|--|2020-01-29|Jan 29, 2020|11/2019|--|--|--|--
2021-12-25 16:19:02|03517|40305|/equities/cbo-territoria-sa|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0010193979|100|CBO Territoria Stock Price Today   CBOT Live Ticker - Investing.com|127.83M|127830000|3.57|18,741|-1.92%|3.49-3.89|3.55-3.6|3.58|35807488|0.46|8.62|102.16M|102160000|0.41|0.23|6.44%|Feb 23, 2022|2022-02-23||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.17|--|36.36M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|0.24|--|65.80M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-16|Sep 16, 2020|06/2020|0.1|--|37.81M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-25|Mar 25, 2020|12/2019|0.15|--|62.31M|--
2021-12-25 16:19:06|03518|7728|/equities/cegedim|CACALL||EUR|Healthcare|Health Care Technology|France|FR0000053506|5524|Cegedim SA Stock Price Today   CGDM Live Ticker - Investing.com|317.32M|317320000|23.00|10,187|-11.54%|21.35-29.8|23-23.4|23.7|13796338|0.97|14.47|511.9M|511900000|1.59|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||28|2021-10-28|Oct 28, 2021|09/2021|--|--|124.8M|122.3M|2021-09-16|Sep 16, 2021|06/2021|0.47|--|128.7M|127.53M|2021-04-27|Apr 27, 2021|03/2021|--|--|122.5M|7.00M|2021-03-18|Mar 18, 2021|12/2020|1.12|--|141.8M|140.43M|2020-10-28|Oct 28, 2020|09/2020|--|--|118.9M|--|2020-09-24|Sep 24, 2020|06/2020|-0.34|--|114.7M|114.7M|2020-04-27|Apr 27, 2020|03/2020|--|--|121.5M|9.00M|2020-03-20|Mar 20, 2020|12/2019|0.93|--|139.51M|139.51M
2021-12-25 16:19:09|03519|101936|/equities/cardio3-bio|CACALL||EUR|Healthcare|Biotechnology|Belgium|BE0974260896|89|Celyad SA Stock Price Today   CYAD Live Ticker - Investing.com|81.27M|81270000|3.55|58,907|-45.88%|3.1-7.57|3.51-3.59|3.55|22893956|1.44|-|-|-|-1.06|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||23|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|-1.09|-1.09|0.00|0.00|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-03-24|Mar 24, 2021|12/2020|-0.04|--|--|4M|2020-11-10|Nov 10, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|-1.19|-0.32|5.00K|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|-0.95|-1.48|6.00K|--
2021-12-25 16:19:12|03520|17716|/equities/cfi-cie-fonciere|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000037475|0|CFI Stock Price Today   CFI Live Ticker - Investing.com|785.38K|785380|0.9200|885|-7.07%|0.79-1.15|0.92-0.92|0.8|853673|-0.57|-|-|-|-0.06|N/A|N/A|-|1970-01-01||||||||||10|2021-10-15|Oct 15, 2021|06/2021|-0.04|--|--|--|2021-04-29|Apr 29, 2021|12/2020|-0.02|--|--|--|2020-07-23|Jul 23, 2020|06/2019|-0.04|--|--|--|2020-07-23|Jul 23, 2020|06/2020|-0.04|--|--|--|2020-04-20|Apr 20, 2020|12/2019|-0.03|--|--|--|2019-05-01|May 01, 2019|12/2018|-0.06|--|--|--|2018-10-25|Oct 25, 2018|06/2018|-0.06|--|--|--|2018-04-23|Apr 23, 2018|12/2017|-0.1|--|--|--
2021-12-25 16:19:16|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP||EUR|Energy|Energy Equipment &amp; Services|France|FR0013181864|3700|CGG SA Stock Price Today   GEPH Live Ticker - Investing.com|453.31M|453310000|0.637|12,675,957|-21.65%|0.548-1.314|0.637-0.642|0.641|711638031|3.23|-|714.1M|714100000|-0.3|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||32|2021-11-03|Nov 03, 2021|09/2021|--|0.01|270M|281.49M|2021-07-28|Jul 28, 2021|06/2021|-0.06|-0.01|157M|235M|2021-05-12|May 12, 2021|03/2021|-0.05|-0.03|213M|213M|2021-03-05|Mar 05, 2021|12/2020|-0.05|-0.01|217M|259.00M|2020-11-05|Nov 05, 2020|09/2020|-0.10|-0.06|--|200.75M|2020-07-29|Jul 29, 2020|06/2020|-0.02|-0.03|--|223.18M|2020-05-12|May 12, 2020|03/2020|0.08|-0.02|--|271.25M|2019-11-06|Nov 06, 2019|09/2019|0.08|0.02|--|344.35M
2021-12-25 16:19:20|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Industrial Conglomerates|France|FR0000130692|0|Chargeurs Stock Price Today   CRIP Live Ticker - Investing.com|610.18M|610180000|25.46|32,523|44.49%|17.22-28.98|25.34-25.82|25.72|23966354|1.06|16.12|675.9M|675900000|1.58|1.52|5.78%|Mar 10, 2022|2022-03-10||||||||||18|2021-11-10|Nov 10, 2021|09/2021|--|--|172.9M|--|2021-09-09|Sep 09, 2021|06/2021|1.06|--|191.6M|--|2021-05-04|May 04, 2021|03/2021|--|--|180.8M|169.1M|2021-02-18|Feb 18, 2021|12/2020|0.52|--|133.8M|133.80M|2020-11-10|Nov 10, 2020|09/2020|--|--|169.7M|169.7M|2020-07-16|Jul 16, 2020|06/2020|0.92|--|7.13M|--|2020-04-28|Apr 28, 2020|03/2020|--|--|157.5M|--|2020-03-05|Mar 05, 2020|12/2019|0.3|--|153.8M|153.7M
2021-12-25 16:19:22|03523|17806|/equities/la-chausseria|CACALL||EUR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|France|FR0000060907|38|Chausseria Stock Price Today   CHSS Live Ticker - Investing.com|1.73M|1730000|3.60|292|42.86%|2.28-10|3.6-3.6|4.88|480146|-|-|1.36M|1360000|-3.74|N/A|N/A|-|1970-01-01||||||||||8|2021-07-07|Jul 07, 2021|12/2020|-0.11|--|1.36M|--|2020-12-23|Dec 23, 2020|06/2020|-3.64|--|881.2K|--|2020-07-21|Jul 21, 2020|12/2019|0.1|--|2.26M|--|2019-12-23|Dec 23, 2019|06/2019|-0.08|--|1.78M|--|2019-04-23|Apr 23, 2019|12/2018|0.81|--|2.41M|--|2018-08-01|Aug 01, 2018|06/2018|-0.85|--|1.95M|--|2018-05-09|May 09, 2018|12/2017|0.24|--|2.56M|--|2017-08-28|Aug 28, 2017|06/2017|-0.45|--|1.89M|--
2021-12-25 16:19:26|03524|6954|/equities/christian-dior|CACALL||EUR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|France|FR0000130403|130313|Christian Dior SE Stock Price Today   DIOR Live Ticker - Investing.com|125.84B|125840000000|697.50|4,789|59.25%|427.6-731.5|697.5-703.5|702.5|180410580|0.95|32.37|54.92B|54920000000|21.55|7.00|1.02%|Feb 01, 2022|2022-02-01||||||||||25|2021-10-12|Oct 12, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|11.98|--|28.67B|--|2021-04-14|Apr 14, 2021|03/2021|--|--|13.96B|--|2021-01-25|Jan 25, 2021|12/2020|9.57|--|14.3B|--|2020-10-12|Oct 12, 2020|09/2020|--|--|--|--|2020-07-22|Jul 22, 2020|06/2020|1.12|--|18.39B|--|2020-04-16|Apr 16, 2020|03/2020|--|--|10.6B|10.6B|2020-01-28|Jan 28, 2020|12/2019|8.98|--|15.27B|--
2021-12-25 16:19:29|03525|17718|/equities/cibox-inter-activ|CACALL||EUR|Information Technology|Technology Hardware, Storage &amp; Peripherals|France|FR0000054322|19|Cibox Inter A Stock Price Today   CIBP Live Ticker - Investing.com|10.03M|10030000|0.0934|261,637|-53.07%|0.0871-0.334|0.093-0.0955|0.0928|107379868|1.09|-|13.11M|13110000|0|N/A|N/A|-|1970-01-01||||||||||17|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0|--|5.85M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|7.27M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-24|Sep 24, 2020|06/2020|--|--|7.25M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-22|Apr 22, 2020|12/2019|--|--|3.74M|--
2021-12-25 16:19:32|03526|17653|/equities/indle-fin.-entrepr.|CACALL||EUR|Industrials|Construction &amp; Engineering|France|FR0000066219|576|Cie Industrielle Financiere Entreprise SA Stock Price Today   IFDE Live Ticker - Investing.com|54.98M|54980000|47.00|43|-13.76%|43.4-57.5|47-47|46|1169882|0.55|24.33|191.26M|191260000|1.93|0.60|1.28%|-|1970-01-01||||||||||11|2021-09-29|Sep 29, 2021|06/2021|0.44|--|92.28M|--|2021-06-23|Jun 23, 2021|12/2020|1.49|--|98.98M|--|2020-09-30|Sep 30, 2020|06/2020|-1.98|--|70.90M|--|2020-05-29|May 29, 2020|12/2019|2.45|--|89.64M|--|2019-09-30|Sep 30, 2019|06/2019|1.22|--|93.39M|--|2019-04-30|Apr 30, 2019|12/2018|1.7|--|86.78M|--|2018-09-28|Sep 28, 2018|06/2018|-3.65|--|74.22M|--|2018-04-27|Apr 27, 2018|12/2017|-0.49|--|80.96M|--
2021-12-25 16:19:36|03527|17722|/equities/cis|CACALL||EUR|Industrials|Commercial Services &amp; Supplies|France|FR0000064446|11702|CIS Stock Price Today   CTRG Live Ticker - Investing.com|103.74M|103740000|13.25|4,493|28.02%|9.6-14.5|13.1-13.25|13.1|7829095|1.11|80.78|254.54M|254540000|0.16|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|--|--|--|68.2M|2021-09-16|Sep 16, 2021|06/2021|0.31|--|66.4M|66.4M|2021-04-21|Apr 21, 2021|03/2021|--|--|62.6M|62.6M|2021-04-16|Apr 16, 2021|12/2020|-0.14|--|65.8M|--|2020-10-29|Oct 29, 2020|09/2020|--|--|59.7M|59.7M|2020-09-18|Sep 18, 2020|06/2020|-0.18|--|60.8M|60.8M|2020-04-24|Apr 24, 2020|12/2019|0.35|--|71.5M|69.9M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--
2021-12-25 16:19:40|03528|7154|/equities/avanquest-software|CACALL||EUR|Information Technology|Software|France|FR0013426004|0|Avanquest Stock Price Today   AVQ Live Ticker - Investing.com|241.09M|241090000|5.27|235,974|-22.44%|4.03-8.85|5.26-5.36|5.38|45747945|1.41|20.19|471.9M|471900000|0.26|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||19|2021-11-09|Nov 09, 2021|09/2021|--|--|88M|90.00M|2021-10-20|Oct 20, 2021|06/2021|0.05|--|98M|98.00M|2021-05-11|May 11, 2021|03/2021|--|--|96M|--|2021-03-31|Mar 31, 2021|12/2020|0.21|--|188M|--|2020-11-04|Nov 04, 2020|09/2020|--|--|90M|--|2020-10-01|Oct 01, 2020|06/2020|-0.03|--|101M|--|2020-05-13|May 13, 2020|03/2020|--|--|73M|73.00M|2020-04-01|Apr 01, 2020|12/2019|0.04|--|234.3M|--
2021-12-25 16:19:43|03529|7148|/equities/cnim|CACALL||EUR|Industrials|Commercial Services &amp; Supplies|France|FR0000053399|0|CNIM Constr. Stock Price Today   CNIM Live Ticker - Investing.com|17.66M|17660000|6.22|2,113|-56.81%|5.06-26|5.8-6.4|5.8|2839661|1.38|-|621.83M|621830000|-62.31|N/A|N/A|-|1970-01-01||||||||||6|2021-09-29|Sep 29, 2021|06/2021|-27.41|--|267.6M|--|2021-05-25|May 25, 2021|12/2020|-34.9|--|354.3M|--|2020-08-04|Aug 04, 2020|06/2020|-11.45|--|278.6M|--|2020-07-01|Jul 01, 2020|12/2019|-42.8|--|316.6M|--|2019-09-02|Sep 02, 2019|06/2018|5.57|--|322.5M|--|2019-09-02|Sep 02, 2019|06/2019|-28.21|--|271.8M|--||
2021-12-25 16:19:46|03530|989560|/equities/cnova|CACALL||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|France|NL0010949392|2|Cnova NV Stock Price Today   CNV Live Ticker - Investing.com|2.42B|2420000000|7.000|3,729|141.38%|2.74-12.5|6.84-7.2|6.82|345210398|0.57|-|2.18B|2180000000|-0.03|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||20|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|-0.06|--|1.01B|--|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.02|--|1.18B|--|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-07-28|Jul 28, 2020|06/2020|-0.07|--|1.05B|--|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|-0.07|--|1.20B|--
2021-12-25 16:19:50|03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE||EUR|Financial|Insurance|France|FR0000120222|5429|CNP Assurances SA Stock Price Today   CNPP Live Ticker - Investing.com|14.93B|14930000000|21.76|2,403,662|61.42%|12.39-21.85|21.73-21.78|21.75|686144007|1.7|10.91|45.65B|45650000000|2|0.77|3.54%|Feb 17, 2022|2022-02-17||||||||||27|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.97|--|16.32B|--|2021-05-12|May 12, 2021|03/2021|--|--|7.85B|7.15B|2021-02-17|Feb 17, 2021|12/2020|1.02|--|15.51B|--|2020-11-19|Nov 19, 2020|09/2020|--|--|--|--|2020-08-04|Aug 04, 2020|06/2020|0.89|--|11.54B|--|2020-05-15|May 15, 2020|03/2020|--|--|6.85B|7.55B|2020-02-19|Feb 19, 2020|12/2019|1.03|--|15.98B|--
2021-12-25 16:19:54|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP||EUR|Financial|Insurance|France|FR0010667147|3396|Coface Stock Price Today   COFA Live Ticker - Investing.com|1.87B|1870000000|12.52|218,091|45.58%|7.63-12.86|12.38-12.59|12.38|149020111|1.06|8.43|1.55B|1550000000|1.49|0.55|4.39%|Feb 15, 2022|2022-02-15||||||||||23|2021-10-28|Oct 28, 2021|09/2021|0.46|--|219M|219M|2021-07-28|Jul 28, 2021|06/2021|0.38|--|390M|390M|2021-04-27|Apr 27, 2021|03/2021|0.38|0.24|269M|--|2021-02-10|Feb 10, 2021|12/2020|0.39|--|368M|360.00M|2020-10-26|Oct 26, 2020|09/2020|0.19|--|255.5M|251M|2020-07-29|Jul 29, 2020|06/2020|0.16|--|142M|186M|2020-04-23|Apr 23, 2020|03/2020|0.08|--|294.5M|224M|2020-02-05|Feb 05, 2020|12/2019|0.97|--|377.6M|216M
2021-12-25 16:19:59|03533|17724|/equities/coheris|CACALL||EUR|Information Technology|Software|France|FR0004031763|0|Coheris Stock Price Today   COHE Live Ticker - Investing.com|10.69M|10690000|1.880|2,285|-6%|1.78-2.06|1.88-1.98|1.99|5685575|0.4|-|11.6M|11600000|-0.17|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.03|--|5.80M|--|2021-05-12|May 12, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|-0.2|--|5.80M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-23|Sep 23, 2020|06/2020|-0.16|--|5.60M|--|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-04-16|Apr 16, 2020|12/2019|-0.64|--|6.51M|--
2021-12-25 16:20:02|03534|17725|/equities/colas|CACALL||EUR|Industrials|Construction &amp; Engineering|France|FR0000121634|59397|Colas Stock Price Today   COLP Live Ticker - Investing.com|4.18B|4180000000|128.00|571|2.4%|115-137|125-128|125.5|32633620|0.52|15.05|13.02B|13020000000|8.51|2.90|2.27%|-|1970-01-01||||||||||9|2021-08-26|Aug 26, 2021|06/2021|-3.42|--|5.59B|--|2021-05-20|May 20, 2021|12/2020|11.93|--|7.43B|--|2020-08-27|Aug 27, 2020|06/2020|-9.03|--|4.87B|--|2020-02-20|Feb 20, 2020|12/2019|11.07|--|7.85B|--|2019-08-29|Aug 29, 2019|06/2019|-3.14|--|5.83B|--|2019-03-15|Mar 15, 2019|12/2018|10.91|--|7.83B|--|2018-08-30|Aug 30, 2018|06/2018|-3.98|--|5.36B|--|2018-03-21|Mar 21, 2018|12/2017|12.74|--|6.70B|--
2021-12-25 16:20:04|03535|7093|/equities/financiere-odet|CACALL||EUR|Industrials|Air Freight &amp; Logistics|France|FR0000062234|77834|Compagnie De l’odet SE Stock Price Today   ODET Live Ticker - Investing.com|5.54B|5540000000|1,305.00|652|68.6%|764-1,415|1,300-1,330|1,325|4244911|0.8|24.06|25.28B|25280000000|54.23|3.00|0.23%|-|1970-01-01||||||||||9|2021-09-07|Sep 07, 2021|06/2021|23.56|--|12.79B|--|2021-04-23|Apr 23, 2021|12/2020|30.67|--|12.50B|--|2020-09-15|Sep 15, 2020|06/2020|19.76|--|11.61B|--|2020-04-30|Apr 30, 2020|12/2019|10.67|--|13.06B|--|2019-09-27|Sep 27, 2019|06/2019|18.05|--|11.78B|--|2019-04-29|Apr 29, 2019|12/2018|17.34|--|12.16B|--|2018-09-26|Sep 26, 2018|06/2018|11.43|--|10.87B|--|2018-04-27|Apr 27, 2018|12/2017|45.18|--|11.27B|--
2021-12-25 16:20:08|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|France|FR0000053324|5220|Alpes Stock Price Today   CDAF Live Ticker - Investing.com|674.63M|674630000|13.40|42,271|-3.53%|11.92-17.88|13.28-13.48|13.5|50345453|1.53|-|176.67M|176670000|-7.93|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||23|2021-12-07|Dec 07, 2021|09/2021|--|--|171.8M|171.8M|2021-08-12|Aug 12, 2021|06/2021|--|--|37.2M|37.2M|2021-05-25|May 25, 2021|03/2021|-3.55|--|4.6M|4.6M|2021-01-21|Jan 21, 2021|12/2020|--|2.74|26.9M|--|2020-12-08|Dec 08, 2020|09/2020|-6.18|--|132.1M|132.17M|2020-07-23|Jul 23, 2020|06/2020|--|--|12.9M|11M|2020-05-26|May 26, 2020|03/2020|1.95|--|326.9M|326.9M|2020-01-23|Jan 23, 2020|12/2019|--|--|143.6M|133M
2021-12-25 16:20:10|03537|17727|/equities/courtois|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0000065393|1|Courtois Stock Price Today   CRTS Live Ticker - Investing.com|8.91M|8910000|123.00|51|16.04%|105-125|123-123|118|72404|0.37|-|4.73M|4730000|-1.31|N/A|N/A|-|1970-01-01||||||||||9|2021-09-15|Sep 15, 2021|06/2021|-1.64|--|2.19M|--|2021-04-30|Apr 30, 2021|12/2020|0.33|--|2.54M|--|2020-09-16|Sep 16, 2020|06/2020|2.42|--|2.02M|--|2020-05-14|May 14, 2020|12/2019|-0.8|--|679.0K|--|2019-09-17|Sep 17, 2019|06/2019|3.17|--|5.09M|--|2019-06-03|Jun 03, 2019|12/2018|2.5|--|921.0K|--|2018-09-05|Sep 05, 2018|06/2018|5.13|--|1.57M|--|2018-04-26|Apr 26, 2018|12/2017|5.43|--|1.12M|--
2021-12-25 16:20:15|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000064578|0|Covivio SA Stock Price Today   CVO Live Ticker - Investing.com|6.76B|6760000000|71.60|111,367|-5.67%|62.8-82.14|71.1-71.7|71.18|94369430|1.38|10.68|945.98M|945980000|6.7|3.60|5.03%|Feb 22, 2022|2022-02-22||||||||||25|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|4.95|2.05|383.8M|--|2021-04-20|Apr 20, 2021|03/2021|--|--|144M|--|2021-02-17|Feb 17, 2021|12/2020|1.74|2.30|383.2M|512.55M|2020-10-16|Oct 16, 2020|09/2020|--|--|--|--|2020-07-21|Jul 21, 2020|06/2020|2.06|2.46|392.9M|523.53M|2020-04-22|Apr 22, 2020|03/2020|--|--|158M|166.00M|2020-02-13|Feb 13, 2020|12/2019|4.45|2.95|445.7M|560.43M
2021-12-25 16:20:18|03539|17647|/equities/fonciere-des-murs|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000060303|23|Covivio Hotels Stock Price Today   COVH Live Ticker - Investing.com|2.42B|2420000000|16.35|4,104|-6.42%|14.16-18.61|16.35-16.55|16.4|148133419|1.08|-|155.91M|155910000|-1.59|0.26|1.57%|Feb 17, 2022|2022-02-17||||||||||24|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-15|Jul 15, 2021|06/2021|-0.26|--|79.80M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|-1.32|--|76.05M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-21|Jul 21, 2020|06/2020|-1.32|--|77.57M|--|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|2.05|--|123.4M|--
2021-12-25 16:20:21|03540|943229|/equities/crcam-alp.prov|CACALL||EUR|Financial|Banks|France|FR0000044323|2010|Caisse Régionale du Crédit Agricole Alpes Provence Stock Price Today   CRAP Live Ticker - Investing.com|588.53M|588530000|79.00|235|-20.61%|74.12-102.48|77.5-80|79.79|7449702|0.64|5.27|694.83M|694830000|15|1.63|2.06%|-|1970-01-01||||||||||9|2021-08-05|Aug 05, 2021|06/2021|10.37|--|357.6M|--|2021-04-09|Apr 09, 2021|12/2020|4.64|--|337.3M|--|2020-08-05|Aug 05, 2020|06/2020|1.82|--|311.3M|--|2020-04-21|Apr 21, 2020|12/2019|1.9|--|332.3M|--|2019-08-06|Aug 06, 2019|06/2019|8.13|--|354.5M|--|2019-04-24|Apr 24, 2019|12/2018|3.21|--|334.7M|--|2018-08-02|Aug 02, 2018|06/2018|6.02|--|354.1M|--|2018-04-27|Apr 27, 2018|12/2017|0.53|--|335.0M|--
2021-12-25 16:20:25|03541|943239|/equities/crcam-morbihan|CACALL||EUR|Financial|Banks|France|FR0000045551|1073|Credit Agricole du Morbihan Stock Price Today   CMO Live Ticker - Investing.com|369.65M|369650000|70.50|314|-18.97%|66-88|68.25-72.79|68.25|5243317|0.63|5.49|345.37M|345370000|12.84|2.70|3.83%|-|1970-01-01||||||||||9|2021-08-31|Aug 31, 2021|06/2021|7.53|--|182.2M|--|2021-04-13|Apr 13, 2021|12/2020|5.31|--|163.2M|--|2020-08-31|Aug 31, 2020|06/2020|4.64|--|161.6M|--|2020-03-24|Mar 24, 2020|12/2019|3.97|--|162.0M|--|2019-12-24|Dec 24, 2019|06/2019|6.81|--|197.8M|--|2019-03-29|Mar 29, 2019|12/2018|6.2|--|169.8M|--|2018-08-31|Aug 31, 2018|06/2018|6.57|--|186.6M|--|2018-04-05|Apr 05, 2018|12/2017|2.51|--|174.4M|--
2021-12-25 16:20:28|03542|17729|/equities/crosswood|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0000050395|0|Crosswood Stock Price Today   CROS Live Ticker - Investing.com|63.8M|63800000|6.00|310|37.61%|4.4-7.9|6-6|5.9|10632960|-0.33|10.91|1.46M|1460000|0.55|0.38|6.08%|-|1970-01-01||||||||||12|2021-09-30|Sep 30, 2021|06/2021|0.37|--|735.0K|--|2021-04-29|Apr 29, 2021|12/2020|0.18|--|732.0K|--|2020-09-30|Sep 30, 2020|06/2020|0.61|--|788.0K|--|2020-04-30|Apr 30, 2020|12/2019|0.18|--|798.0K|--|2019-10-08|Oct 08, 2019|06/2019|0.44|--|737.0K|--|2019-04-29|Apr 29, 2019|12/2018|-0|--|610.0K|--|2018-09-28|Sep 28, 2018|06/2018|0.25|--|557.0K|--|2018-04-30|Apr 30, 2018|12/2017|0.19|--|527.0K|--
2021-12-25 16:20:32|03543|7718|/equities/cs-comm-et-syst.|CACALL||EUR|Information Technology|IT Services|France|FR0007317813|2153|CS Communication Stock Price Today   SIGF Live Ticker - Investing.com|136.3M|136300000|5.56|5,188|37.62%|3.52-6|5.54-5.6|5.5|24514585|0.91|-|221.51M|221510000|-0.16|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|-0.13|--|115.0M|--|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.03|--|106.5M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-27|Jul 27, 2020|06/2020|-0.28|--|102.8M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|0.16|--|124.4M|--
2021-12-25 16:20:35|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH||EUR|Industrials|Aerospace &amp; Defense|France|FR0014004L86|12441|Dassault Aviation SA Stock Price Today   AM Live Ticker - Investing.com|7.86B|7860000000|94.45|59,728|6.9%|81.85-105.3|94.2-94.95|94.5|83176900|1.16|16.28|5.95B|5950000000|5.8|1.23|1.30%|Mar 04, 2022|2022-03-04||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|25.46|30.75|3.11B|3,368M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-05|Mar 05, 2021|12/2020|32.56|32.61|2.85B|2,596M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|3.85|9.59|2.65B|2,445M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|55.21|53.09|4.30B|4,009M
2021-12-25 16:20:39|03545|40314|/equities/dbv-technologies-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0010417345|92|DBV Technologies Stock Price Today   DBV Live Ticker - Investing.com|167.59M|167590000|3.05|645,718|-28.94%|2.87-13.69|3.04-3.14|3.11|54983362|1.63|-|11.25M|11250000|-2|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||26|2021-10-26|Oct 26, 2021|09/2021|-0.3794|-0.8441|1.14M|2.93M|2021-08-02|Aug 02, 2021|06/2021|-0.9444|-0.939|-1.25M|2.62M|2021-05-03|May 03, 2021|03/2021|-0.8944|-1.03|2.44M|1.63M|2021-03-11|Mar 11, 2021|12/2020|-2.51|-1.89|4.19M|2.35M|2020-11-10|Nov 10, 2020|09/2020|-1.1|-1.1|3.78M|3.78M|2020-07-31|Jul 31, 2020|06/2020|-3.12|-0.9|7.3M|3.25M|2020-04-30|Apr 30, 2020|03/2020|-0.92|--|3.13M|--|2020-03-04|Mar 04, 2020|12/2019|-1.79|-1.98|6.08M|3.88M
2021-12-25 16:20:42|03546|1176406|/equities/dee-tech-prf|CACALL||EUR|Financial|Capital Markets|France|FR0014003G01|0|Dee Tech SA Preferred Stock Price Today   DEE_p Live Ticker - Investing.com|-|-|9.97|50,979|-|9-10|9.97-9.97|9.97|-|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0||||||||
2021-12-25 16:20:45|03547|17679|/equities/adl-partner|CACALL||EUR|Communication Services|Media|France|FR0000062978|618|Dekuple Stock Price Today   DKUPL Live Ticker - Investing.com|84.09M|84090000|22.40|2,669|53.42%|14.5-23.4|22.4-22.7|22.7|3753857|0.86|12.42|150M|150000000|1.8|1.26|5.62%|Mar 25, 2022|2022-03-25||||||||||19|2021-11-26|Nov 26, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|1.17|--|75.53M|--|2021-05-28|May 28, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|0.63|--|74.47M|--|2020-11-27|Nov 27, 2020|09/2020|--|--|--|--|2020-09-25|Sep 25, 2020|06/2020|0.96|--|64.84M|--|2020-05-29|May 29, 2020|03/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|0.56|--|71.75M|--
2021-12-25 16:20:50|03548|17736|/equities/delta-plus-group|CACALL||EUR|Industrials|Commercial Services &amp; Supplies|France|FR0013283108|0|Delta Plus Group SA Stock Price Today   ALDLT Live Ticker - Investing.com|639.27M|639270000|89.30|2,019|29.42%|67.6-103|89.3-90.7|90.2|7158712|0.78|20.98|318.59M|318590000|4.26|1.00|1.12%|-|1970-01-01||||||||||17|2021-11-08|Nov 08, 2021|09/2021|--|--|80.7M|--|2021-09-06|Sep 06, 2021|06/2021|2.02|--|85.3M|85.3M|2021-05-06|May 06, 2021|03/2021|--|--|81.5M|77.9M|2021-04-12|Apr 12, 2021|12/2020|2.23|--|79.7M|71.3M|2020-11-05|Nov 05, 2020|09/2020|--|--|72M|62.6M|2020-07-29|Jul 29, 2020|06/2020|1.86|--|69.3M|69.3M|2020-05-11|May 11, 2020|03/2020|--|--|67.7M|--|2020-04-27|Apr 27, 2020|12/2019|2.09|--|76.5M|--
2021-12-25 16:20:53|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services &amp; Supplies|France|FR0000053381|38862|Derichebourg Stock Price Today   DBG Live Ticker - Investing.com|1.53B|1530000000|9.63|291,982|91.07%|5-10.7|9.53-9.7|9.69|159397489|1.07|-|2.81B|2810000000|-|0.32|3.32%|Mar 02, 2022|2022-03-02||||||||||25|2021-12-07|Dec 07, 2021|09/2021|--|--|--|1,841M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-20|May 20, 2021|03/2021|0.46|--|1.65B|--|2021-02-24|Feb 24, 2021|12/2020|--|--|--|--|2020-12-03|Dec 03, 2020|09/2020|-0.01|--|1.16B|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-26|May 26, 2020|03/2020|0.14|--|1.30B|1,384M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--
2021-12-25 16:20:58|03550|7026|/equities/devoteam|CACALL||EUR|Information Technology|IT Services|France|FR0000073793|8238|Devoteam SA Stock Price Today   DVTM Live Ticker - Investing.com|1.39B|1390000000|168.50|13,009|62.02%|91.1-171.6|168.5-168.6|168.6|8225622|0.74|27.44|803.2M|803200000|6.14|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||23|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|3.16|--|430.1M|--|2021-05-19|May 19, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|4.96|--|198.3M|--|2020-11-10|Nov 10, 2020|09/2020|--|--|--|--|2020-09-08|Sep 08, 2020|06/2020|1.99|--|180.3M|--|2020-05-19|May 19, 2020|03/2020|--|--|--|721.00M|2020-03-10|Mar 10, 2020|12/2019|5.07|--|206.5M|--
2021-12-25 16:21:02|03551|17738|/equities/diagnostic-medical|CACALL||EUR|Healthcare|Health Care Equipment &amp; Supplies|France|FR0012202497|128|Diagnostic Medical Systems SA Stock Price Today   DMSP Live Ticker - Investing.com|20.05M|20050000|1.244|15,295|-29.72%|1.152-2.06|1.22-1.274|1.28|16120556|0.92|-|34.92M|34920000|-0.59|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-0.04|--|18.33M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.55|--|16.59M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|0.2|--|15.60M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|-0.09|--|16.93M|--
2021-12-25 16:21:05|03552|17919|/equities/docks-des-petroles-dambes|CACALL||EUR|Energy|Oil, Gas &amp; Consumable Fuels|France|FR0000065260|0|Docks des Petroles dAmbes Stock Price Today   DPAP Live Ticker - Investing.com|45.97M|45970000|470.00|14|30.56%|360-520|470-470|464|97800|0.46|16.94|15.85M|15850000|27.75|29.50|6.28%|-|1970-01-01||||||||||10|2021-09-30|Sep 30, 2021|06/2021|13.77|--|7.82M|--|2021-04-26|Apr 26, 2021|12/2020|13.98|--|8.03M|--|2020-09-28|Sep 28, 2020|06/2020|15.54|--|8.27M|--|2020-04-29|Apr 29, 2020|12/2019|17.67|--|8.65M|--|2019-09-25|Sep 25, 2019|06/2019|15.34|--|8.14M|--|2019-04-29|Apr 29, 2019|12/2018|11.06|--|8.33M|--|2018-09-27|Sep 27, 2018|06/2018|18.92|--|8.07M|--|2018-04-26|Apr 26, 2018|12/2017|18.33|--|7.92M|--
2021-12-25 16:21:09|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH||EUR|Information Technology|IT Services|France|FR0010908533|8658|Edenred SA Stock Price Today   EDEN Live Ticker - Investing.com|10.06B|10060000000|40.38|511,144|-13.98%|38.01-51.74|40.07-40.57|40.46|249135056|0.77|37.93|1.53B|1530000000|1.06|0.75|1.86%|Feb 22, 2022|2022-02-22||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|393M|384.5M|2021-07-27|Jul 27, 2021|06/2021|0.51|0.51|373M|377M|2021-04-24|Apr 24, 2021|03/2021|--|--|363M|364.00M|2021-03-01|Mar 01, 2021|12/2020|0.56|0.65|402M|394.5M|2020-10-21|Oct 21, 2020|09/2020|--|--|346M|348M|2020-07-27|Jul 27, 2020|06/2020|0.41|0.59|292M|294M|2020-04-22|Apr 22, 2020|03/2020|--|--|383M|379.00M|2020-02-26|Feb 26, 2020|12/2019|0.69|0.76|445M|434M
2021-12-25 16:21:12|03554|17743|/equities/egide|CACALL||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|France|FR0000072373|0|Egide Stock Price Today   EGID Live Ticker - Investing.com|13.81M|13810000|1.3350|38,379|18.67%|0.952-1.69|1.305-1.35|1.33|10346868|0.95|10.69|29.3M|29300000|0.12|N/A|N/A|-|1970-01-01||||||||||20|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.02|--|16.60M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|0.1|--|12.70M|--|2020-10-16|Oct 16, 2020|09/2020|--|--|--|--|2020-09-29|Sep 29, 2020|06/2020|--|--|17.27M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|-0.09|--|16.91M|--
2021-12-25 16:21:18|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE||EUR|Industrials|Construction &amp; Engineering|France|FR0000130452|72700|Eiffage SA Stock Price Today   FOUG Live Ticker - Investing.com|8.79B|8790000000|88.54|242,916|12.76%|72.66-95.5|88.36-88.82|88.5|99236742|1.44|14.35|18.46B|18460000000|6.17|3.00|3.39%|Feb 23, 2022|2022-02-23||||||||||27|2021-11-03|Nov 03, 2021|09/2021|--|--|4.83B|4.86B|2021-08-25|Aug 25, 2021|06/2021|2.62|--|4.73B|4.67B|2021-05-11|May 11, 2021|03/2021|--|--|3.97B|3.79B|2021-02-24|Feb 24, 2021|12/2020|3.9|2.59|4.83B|4.45B|2020-11-04|Nov 04, 2020|09/2020|--|--|4.57B|4.53B|2020-08-25|Aug 25, 2020|06/2020|-0.08|2.09|3.17B|2.9B|2020-05-12|May 12, 2020|03/2020|--|--|3.75B|3.78B|2020-02-26|Feb 26, 2020|12/2019|4.43|4.42|4.93B|4.96B
2021-12-25 16:21:22|03556|100156|/equities/ekinops-sa|CACALL||EUR|Information Technology|Communications Equipment|France|FR0011466069|432|Ekinops SA Stock Price Today   EKI Live Ticker - Investing.com|190.38M|190380000|7.40|43,375|11.95%|5.88-8|7.39-7.43|7.4|25727618|0.93|48.28|97.8M|97800000|0.15|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||21|2021-10-12|Oct 12, 2021|09/2021|--|--|24.1M|--|2021-07-29|Jul 29, 2021|06/2021|0.06|--|27.6M|27.6M|2021-04-12|Apr 12, 2021|03/2021|--|--|23.2M|--|2021-03-03|Mar 03, 2021|12/2020|0.09|--|25.3M|25.3M|2020-10-12|Oct 12, 2020|09/2020|--|--|21.6M|--|2020-07-28|Jul 28, 2020|06/2020|0.04|--|24.7M|24.7M|2020-04-08|Apr 08, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.08|--|25.6M|25.6M
2021-12-25 16:21:26|03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE||EUR|Utilities|Electric Utilities|France|FR0010242511|161203|Electricite de France SA Stock Price Today   EDF Live Ticker - Investing.com|32.83B|32830000000|10.14|3,481,001|-19.2%|9.61-13.57|10.14-10.24|10.2|3237838005|0.87|6.62|73.94B|73940000000|1.53|0.51|3.95%|Feb 18, 2022|2022-02-18||||||||||20|2021-11-10|Nov 10, 2021|09/2021|--|--|--|17,439M|2021-07-29|Jul 29, 2021|06/2021|1.17|0.57|--|39,360M|2021-05-12|May 12, 2021|03/2021|--|--|21.95B|20,495M|2021-03-18|Mar 18, 2021|12/2020|0.36|0.12|--|30,317M|2020-11-16|Nov 16, 2020|09/2020|--|--|14.14B|14.14B|2020-09-18|Sep 18, 2020|06/2020|-0.27|0.19|--|36,102M|2020-05-13|May 13, 2020|03/2020|--|--|20.7B|20,695M|2020-02-14|Feb 14, 2020|12/2019|0.8|0.26|--|37,951M
2021-12-25 16:21:29|03558|17644|/equities/electricite-de-strasbourg|CACALL||EUR|Utilities|Electric Utilities|France|FR0000031023|316|Electricite de Strasbourg Stock Price Today   EDSP Live Ticker - Investing.com|806.56M|806560000|112.50|177|-4.26%|110-120|112-112.5|112.5|7169386|0.41|18.60|796.26M|796260000|6.05|4.70|4.18%|-|1970-01-01||||||||||12|2021-07-30|Jul 30, 2021|06/2021|4.9|--|425.9M|--|2021-04-26|Apr 26, 2021|12/2020|1.15|--|370.4M|--|2020-07-31|Jul 31, 2020|06/2020|3.8|--|370.9M|--|2020-05-06|May 06, 2020|12/2019|4.09|--|364.7M|--|2019-07-26|Jul 26, 2019|06/2019|3.23|--|402.1M|--|2019-05-01|May 01, 2019|12/2018|4.13|--|348.4M|--|2018-07-30|Jul 30, 2018|06/2018|3.61|--|372.5M|--|2018-03-23|Mar 23, 2018|12/2017|4.69|--|375.4M|--
2021-12-25 16:21:32|03559|17744|/equities/elect-eaux-madaga|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0000035719|2|Electricite et Eaux De Madagascar SA Stock Price Today   EEMA Live Ticker - Investing.com|18.68M|18680000|3.280|1,027|0%|0-0|3.28-3.28|3.24|5693999|-|-|-|-|-0.44|N/A|N/A|-|1970-01-01||||||||||11|2021-08-05|Aug 05, 2021|06/2020|-0.29|--|51.00K|--|2021-01-21|Jan 21, 2021|12/2019|-0.15|--|76.00K|--|2019-12-10|Dec 10, 2019|12/2018|-0.14|--|165.0K|--|2019-10-15|Oct 15, 2019|06/2019|-0.16|--|77.00K|--|2019-01-08|Jan 08, 2019|12/2017|-0.29|--|644.0K|--|2018-12-28|Dec 28, 2018|06/2018|-0.12|--|262.0K|--|2017-11-02|Nov 02, 2017|06/2017|-0.7|--|2.11M|--|2017-05-02|May 02, 2017|12/2016|-0.05|--|2.30M|--
2021-12-25 16:21:35|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|France|FR0011950732|98755|Elior Group Stock Price Today   ELIOR Live Ticker - Investing.com|1.04B|1040000000|6.02|442,690|7.5%|4.92-7.7|5.9-6.02|5.95|172357761|1.83|-|5.2B|5200000000|-0.79|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||23|2021-11-24|Nov 24, 2021|09/2021|-0.5|-0.06|907M|930M|2021-07-28|Jul 28, 2021|06/2021|--|--|914M|1.01B|2021-05-20|May 20, 2021|03/2021|-0.29|-0.05|924M|945.5M|2021-01-28|Jan 28, 2021|12/2020|--|--|945M|1.02B|2020-11-25|Nov 25, 2020|09/2020|-2.57|--|890M|1,426M|2020-07-23|Jul 23, 2020|06/2020|--|--|672M|617M|2020-05-27|May 27, 2020|03/2020|0.02|--|1.23B|1.23B|2020-01-22|Jan 22, 2020|12/2019|--|--|1.31B|1.32B
2021-12-25 16:21:39|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services &amp; Supplies|France|FR0012435121|45000|Elis Services SA Stock Price Today   ELIS Live Ticker - Investing.com|3.32B|3320000000|14.82|353,093|10.85%|11.89-17.09|14.63-14.83|14.82|223957403|1.7|86.21|2.83B|2830000000|0.17|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||21|2021-10-26|Oct 26, 2021|09/2021|--|--|839.4M|--|2021-07-28|Jul 28, 2021|06/2021|0.08|--|717.3M|--|2021-05-05|May 05, 2021|03/2021|--|--|658.2M|--|2021-03-07|Mar 07, 2021|12/2020|0.1|--|734.1M|699.5M|2020-10-22|Oct 22, 2020|09/2020|--|--|754.8M|718M|2020-07-29|Jul 29, 2020|06/2020|-0.09|--|592.6M|548M|2020-04-28|Apr 28, 2020|03/2020|--|--|759.2M|759M|2020-03-04|Mar 04, 2020|12/2019|0.33|--|822.1M|822.1M
2021-12-25 16:21:42|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP||EUR|Materials|Metals &amp; Mining|France|FR0000131757|13000|Eramet SA Stock Price Today   ERMT Live Ticker - Investing.com|2.06B|2060000000|71.65|106,393|68.43%|40.45-86.6|70.95-71.8|71.05|28682646|1.73|4,420.11|3.74B|3740000000|-0.12|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||24|2021-10-25|Oct 25, 2021|09/2021|--|--|1.14B|1.14B|2021-07-28|Jul 28, 2021|06/2021|1.84|--|1.04B|1.14B|2021-04-26|Apr 26, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|-1.96|--|951M|1,764M|2020-10-28|Oct 28, 2020|09/2020|--|--|850M|--|2020-07-29|Jul 29, 2020|06/2020|-23.48|--|913M|1,559M|2020-04-28|Apr 28, 2020|03/2020|--|--|774M|--|2020-02-18|Feb 18, 2020|12/2019|-5.6|--|968M|--
2021-12-25 16:21:45|03563|943352|/equities/erytech-pharma|CACALL||EUR|Healthcare|Biotechnology|France|FR0011471135|196|Erytech Pharma Stock Price Today   ERYP Live Ticker - Investing.com|64.82M|64820000|2.09|357,045|-72.46%|1.99-10.44|2.05-2.1|2.05|31016053|1.28|-|5.18M|5180000|-3.26|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||20|2021-11-15|Nov 15, 2021|09/2021|-0.56|-0.59|1M|1.25M|2021-09-20|Sep 20, 2021|06/2021|-0.675|-0.49|815K|1M|2021-05-04|May 04, 2021|03/2021|-0.56|-0.805|1.42M|1.93M|2021-03-08|Mar 08, 2021|12/2020|-1.07|-0.9|814K|1.93M|2020-11-05|Nov 05, 2020|09/2020|-1.01|-0.9|1.02M|1.04M|2020-09-21|Sep 21, 2020|06/2020|-0.97|-0.58|1.1M|1M|2020-05-06|May 06, 2020|03/2020|-0.98|-0.98|1M|2M|2020-03-16|Mar 16, 2020|12/2019|-1.08|-0.8|1.4M|1.56M
2021-12-25 16:21:49|03564|17749|/equities/esi-group|CACALL||EUR|Information Technology|Software|France|FR0004110310|0|ESI Group Stock Price Today   ESIG Live Ticker - Investing.com|418.3M|418300000|73.40|1,935|64.94%|41.5-75.4|72.4-73.6|72.8|5698914|0.55|29.28|133.59M|133590000|2.51|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||21|2021-10-28|Oct 28, 2021|09/2021|--|--|24.2M|--|2021-09-09|Sep 09, 2021|06/2021|3.83|--|81.83M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|55.5M|--|2021-03-16|Mar 16, 2021|12/2020|-1.32|--|30M|29.9M|2020-10-27|Oct 27, 2020|09/2020|--|--|21.8M|--|2020-09-10|Sep 10, 2020|06/2020|1.55|--|25.9M|--|2020-05-12|May 12, 2020|03/2020|--|--|54.9M|--|2019-11-19|Nov 19, 2019|10/2019|-4.06|--|28.6M|--
2021-12-25 16:21:52|03565|17907|/equities/cryo-save-group|CACALL||EUR|Healthcare|Biotechnology|Netherlands|NL0009272137|133|Esperite NV Stock Price Today   ESPE Live Ticker - Investing.com|1.2M|1200000|0.0230|306,345|-48.66%|0.0211-0.0538|0.0226-0.0245|0.0239|52327548|1.7|-|-|-|-1.05|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||23|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-06-28|Jun 28, 2021|06/2021|--|--|--|--|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-03-15|Mar 15, 2021|12/2020|--|--|--|--|2020-11-03|Nov 03, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|--|--|--|--|2020-05-05|May 05, 2020|03/2020|--|--|--|--|2020-03-16|Mar 16, 2020|12/2019|--|--|--|--
2021-12-25 16:21:55|03566|7042|/equities/esso|CACALL||EUR|Energy|Oil, Gas &amp; Consumable Fuels|France|FR0000120669|1746|Esso Societe Anonyme Francaise SA Stock Price Today   ESSF Live Ticker - Investing.com|183.82M|183820000|14.30|7,126|23.81%|10.1-15.2|14.3-14.6|14.6|12854578|1.36|1.50|16.01B|16010000000|9.56|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||20|2021-11-17|Nov 17, 2021|09/2021|--|--|4.18B|--|2021-09-16|Sep 16, 2021|06/2021|17.85|--|6.64B|--|2021-05-10|May 10, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|-8.28|--|5.19B|--|2020-11-11|Nov 11, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-49.27|--|5.19B|--|2020-05-13|May 13, 2020|03/2020|--|--|--|--|2020-03-19|Mar 19, 2020|12/2019|0.55|--|7.56B|--
2021-12-25 16:22:00|03567|17819|/equities/eurasia-fonciere|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0000061475|0|Eurasia Fonciere Stock Price Today   EFIN Live Ticker - Investing.com|28.28M|28280000|0.4180|1,451|25.9%|0.246-0.76|0.418-0.418|0.418|67653348|1.46|14.85|7.52M|7520000|0.03|N/A|N/A|-|1970-01-01||||||||||12|2021-11-04|Nov 04, 2021|06/2021|0.01|--|1.14M|--|2021-06-24|Jun 24, 2021|12/2020|0.01|--|6.38M|--|2021-01-25|Jan 25, 2021|06/2020|0.03|--|2.21M|--|2020-08-25|Aug 25, 2020|12/2019|0.02|--|930.0K|--|2020-02-10|Feb 10, 2020|06/2019|--|--|3.04M|--|2019-08-08|Aug 08, 2019|12/2018|-0.01|--|482.0K|--|2018-12-07|Dec 07, 2018|06/2018|0.02|--|4.68M|--|2018-05-03|May 03, 2018|12/2017|0.08|--|1.83M|--
2021-12-25 16:22:04|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH||EUR|Financial|Diversified Financial Services|Germany|FR0000121121|19715|Eurazeo Paris Stock Price Today   EURA Live Ticker - Investing.com|5.73B|5730000000|74.95|112,840|33.84%|55.2-88.8|74.55-75.05|74.75|76494341|1.24|7.60|4.04B|4040000000|9.87|1.50|2.00%|Mar 10, 2022|2022-03-10||||||||||24|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-14|Aug 14, 2021|06/2021|6.62|--|2.18B|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-03-12|Mar 12, 2021|12/2020|3.25|--|1.86B|--|2020-11-19|Nov 19, 2020|09/2020|--|--|1.18B|--|2020-07-28|Jul 28, 2020|06/2020|-5.44|--|1.80B|--|2020-05-18|May 18, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|-0.74|--|2.28B|--
2021-12-25 16:22:07|03569|13135|/equities/euro-ressources-s.a.|CACALL||EUR|Materials|Metals &amp; Mining|France|FR0000054678|0|Euro Ressources Stock Price Today   EURR Live Ticker - Investing.com|179.97M|179970000|2.88|7,326|-6.19%|2.72-3.53|2.83-2.89|2.85|62491281|0.36|23.27|12.1M|12100000|0.12|0.25|8.68%|Feb 25, 2022|2022-02-25||||||||||22|2021-11-04|Nov 04, 2021|09/2021|0.03|--|3.45M|--|2021-08-05|Aug 05, 2021|06/2021|0.02|--|2.19M|--|2021-05-05|May 05, 2021|03/2021|0.03|--|3.46M|--|2021-02-18|Feb 18, 2021|12/2020|0.04|--|3.00M|--|2020-11-05|Nov 05, 2020|09/2020|0.05|--|3.75M|--|2020-08-06|Aug 06, 2020|06/2020|0.05|--|5.22M|--|2020-05-11|May 11, 2020|03/2020|0.08|--|7.23M|--|2020-02-21|Feb 21, 2020|12/2019|0.07|--|6.01M|--
2021-12-25 16:22:10|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|France|NL0006294274|1405|Euronext Stock Price Today   ENX Live Ticker - Investing.com|9.51B|9510000000|89.35|283,233|6.85%|72.99-105.5|88.8-89.9|89.2|106422029|0.35|20.82|1.61B|1610000000|4.29|1.25|1.40%|Feb 10, 2022|2022-02-10||||||||||24|2021-11-04|Nov 04, 2021|09/2021|1.21|1.25|350.6M|354.52M|2021-07-29|Jul 29, 2021|06/2021|1.43|1.25|328.8M|312.63M|2021-04-28|Apr 28, 2021|03/2021|1.4|1.25|249.2M|239.52M|2021-02-10|Feb 10, 2021|12/2020|1.09|1.15|232M|221.98M|2020-11-04|Nov 04, 2020|09/2020|1.12|1.03|204.8M|204.6M|2020-07-29|Jul 29, 2020|06/2020|1.23|1.11|210.7M|204.38M|2020-05-14|May 14, 2020|03/2020|1.44|1.31|236.8M|225.57M|2020-02-12|Feb 12, 2020|12/2019|1.11|0.99|185.7M|183.46M
2021-12-25 16:22:13|03571|17752|/equities/europacorp|CACALL||EUR|Communication Services|Entertainment|France|FR0010490920|41|Europacorp Stock Price Today   ALECP Live Ticker - Investing.com|74.56M|74560000|0.6060|28,132|-25.64%|0.59-0.9|0.6-0.617|0.6|123038334|1.03|-|58.81M|58810000|-0.03|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-15|Dec 15, 2021|09/2021|-0.02|--|17.32M|--|2021-08-13|Aug 13, 2021|06/2021|--|--|--|--|2021-07-01|Jul 01, 2021|03/2021|-0.01|--|15.33M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-11|Dec 11, 2020|09/2020|1.01|--|26.16M|--|2020-08-07|Aug 07, 2020|06/2020|--|--|--|--|2020-07-29|Jul 29, 2020|03/2020|-1.77|--|29.07M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--
2021-12-25 16:22:17|03572|955667|/equities/europcar-groupe-sa|CACALL||EUR|Industrials|Road &amp; Rail|France|FR0012789949|8482|Europcar Groupe SA Stock Price Today   EUCAR Live Ticker - Investing.com|2.55B|2550000000|0.5090|6,413,954|14.69%|0.25-0.59|0.5062-0.5092|0.51|5007087758|2.27|-|2.93B|2930000000|-1.18|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||22|2021-10-28|Oct 28, 2021|09/2021|0.03|--|782.6M|851M|2021-07-28|Jul 28, 2021|06/2021|-0.01|-0.20|486.2M|532M|2021-05-06|May 06, 2021|03/2021|-0.02|--|355.7M|372M|2021-04-07|Apr 07, 2021|12/2020|-1.28|-0.73|409M|1,203M|2020-10-26|Oct 26, 2020|09/2020|-0.07|--|537.1M|--|2020-07-28|Jul 28, 2020|06/2020|-1.85|-2.28|257.9M|256M|2020-05-05|May 05, 2020|03/2020|-0.66|--|556.9M|583.00M|2020-02-25|Feb 25, 2020|12/2019|0.19|0.68|708M|1,651M
2021-12-25 16:22:20|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|France|FR0010221234|1132|Eutelsat Stock Price Today   ETL Live Ticker - Investing.com|2.47B|2470000000|10.74|765,684|14.84%|9.09-13.42|10.72-10.81|10.77|230191636|0.62|11.55|1.23B|1230000000|0.93|0.93|6.95%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-28|Oct 28, 2021|09/2021|--|--|284.8M|289.35M|2021-07-30|Jul 30, 2021|06/2021|0.33|0.59|293.7M|294.67M|2021-05-11|May 11, 2021|03/2021|--|--|301.3M|298.8M|2021-02-12|Feb 12, 2021|12/2020|0.6|0.52|313.2M|302.07M|2020-10-29|Oct 29, 2020|09/2020|--|--|315.3M|303.93M|2020-07-31|Jul 31, 2020|06/2020|1.28|0.88|319.6M|305.35M|2020-05-14|May 14, 2020|03/2020|--|--|322M|317.05M|2020-02-14|Feb 14, 2020|12/2019|0.61|0.57|319.1M|320.18M
2021-12-25 16:22:24|03574|17737|/equities/digigram|CACALL||EUR|Information Technology|Technology Hardware, Storage &amp; Peripherals|France|FR0000035784|0|Evergreen SA Stock Price Today   EGR Live Ticker - Investing.com|108.38M|108380000|3.0600|8,510|185.04%|0.9447-6.4411|3.02-3.06|3.08|35418026|0.79|4.20|-|-|0.73|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.77|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.05|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-10|Sep 10, 2020|06/2020|-0.1|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.09|--|3.72M|--
2021-12-25 16:22:27|03575|7747|/equities/exel-industries|CACALL||EUR|Industrials|Machinery|France|FR0004527638|0|Exel Industries Stock Price Today   EXEP Live Ticker - Investing.com|517.13M|517130000|76.20|676|37.55%|54.4-92.4|75.4-76.2|75.4|6786418|0.6|12.72|825.34M|825340000|5.99|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||21|2021-12-17|Dec 17, 2021|09/2021|--|2.11|242.4M|242.4M|2021-07-27|Jul 27, 2021|06/2021|--|--|249.2M|223.8M|2021-06-01|Jun 01, 2021|03/2021|2.1|--|242.7M|242.7M|2021-01-26|Jan 26, 2021|12/2020|--|--|142.6M|132.3M|2020-12-17|Dec 17, 2020|09/2020|3.89|--|229.6M|229.6M|2020-07-28|Jul 28, 2020|06/2020|--|--|210.4M|159M|2020-06-02|Jun 02, 2020|03/2020|-5.4|--|194.9M|194.9M|2020-01-23|Jan 23, 2020|12/2019|--|--|119.4M|131.9M
2021-12-25 16:22:30|03576|17755|/equities/explosifs---prod-chimiques|CACALL||EUR|Materials|Chemicals|France|FR0014003AQ4|1821|Explosifs Prod Chimiques Stock Price Today   EEPC Live Ticker - Investing.com|134.52M|134520000|64.00|274|29.97%|44.32-70|64-64|63.5|2101810|0.29|18.70|366.41M|366410000|3.42|N/A|N/A|-|1970-01-01||||||||||9|2021-09-29|Sep 29, 2021|06/2021|3.51|--|182.7M|--|2021-04-30|Apr 30, 2021|12/2020|-0.09|--|183.7M|--|2020-09-24|Sep 24, 2020|06/2020|-100.84|--|154.8M|--|2020-04-28|Apr 28, 2020|12/2019|-51.59|--|172.7M|--|2019-09-25|Sep 25, 2019|06/2019|21.17|--|172.4M|--|2019-04-23|Apr 23, 2019|12/2018|14.88|--|165.7M|--|2018-09-28|Sep 28, 2018|06/2018|24.09|--|156.9M|--|2018-04-27|Apr 27, 2018|12/2017|25.66|--|156.4M|--
2021-12-25 16:22:34|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH||EUR|Consumer Discretionary|Auto Components|France|FR0000121147|104739|Faurecia Stock Price Today   EPED Live Ticker - Investing.com|5.52B|5520000000|40.98|612,323|-1.99%|35.68-50.76|40.84-41.38|41.2|134749291|1.7|24.03|19.97B|19970000000|1.71|1.00|2.44%|Feb 21, 2022|2022-02-21||||||||||27|2021-11-06|Nov 06, 2021|09/2021|--|--|3.43B|3.44B|2021-07-26|Jul 26, 2021|06/2021|1.31|1.76|3.78B|3.84B|2021-04-19|Apr 19, 2021|03/2021|--|--|4.01B|3.92B|2021-02-22|Feb 22, 2021|12/2020|0.39|2.09|4.61B|4.43B|2020-10-23|Oct 23, 2020|09/2020|0.4|--|3.87B|3,883M|2020-07-27|Jul 27, 2020|06/2020|-3.16|-0.77|2.43B|2.43B|2020-04-20|Apr 20, 2020|03/2020|--|--|3.74B|3.91B|2020-02-17|Feb 17, 2020|12/2019|1.78|2.85|4.61B|4.54B
2021-12-25 16:22:37|03578|17758|/equities/fauvet-girel-ets|CACALL||EUR|Industrials|Trading Companies &amp; Distributors|France|FR0000063034|1|Fauvet Girel Stock Price Today   FAUV Live Ticker - Investing.com|5.77M|5770000|23.00|56|58.62%|11.7-40.4|23-23|23|250810|-|23.38|-|-|0.98|N/A|N/A|-|1970-01-01||||||||||10|2021-07-30|Jul 30, 2021|06/2021|1.19|--|--|--|2021-04-23|Apr 23, 2021|12/2020|-0.21|--|--|--|2020-09-10|Sep 10, 2020|06/2020|-0.15|--|--|--|2020-06-23|Jun 23, 2020|12/2019|-0.13|--|--|--|2019-10-18|Oct 18, 2019|06/2019|-0.12|--|--|--|2019-05-03|May 03, 2019|12/2018|6.47|--|343.3K|--|2018-10-11|Oct 11, 2018|06/2018|-0.57|--|343.5K|--|2018-05-18|May 18, 2018|12/2017|0.71|--|331.6K|--
2021-12-25 16:22:40|03579|17756|/equities/faience-sarreguem|CACALL||EUR|Consumer Discretionary|Household Durables|France|FR0000031973|3|Fayenc. Sarreguemi. Stock Price Today   FSDV Live Ticker - Investing.com|3.96M|3960000|34.80|12|5.45%|23.4-39.4|34.8-34.8|26.4|113691|-|-|-|-|-4.78|N/A|N/A|-|1970-01-01||||||||||11|2020-12-22|Dec 22, 2020|03/2020|-1.79|--|--|--|2020-10-21|Oct 21, 2020|09/2019|-2.98|--|--|--|2019-11-05|Nov 05, 2019|03/2019|-3.63|--|--|--|2019-07-16|Jul 16, 2019|09/2018|-0.96|--|--|--|2019-04-09|Apr 09, 2019|03/2018|-4.9|--|--|--|2018-10-30|Oct 30, 2018|09/2017|-0.01|--|--|--|2018-04-03|Apr 03, 2018|03/2017|-2.24|--|--|--|2017-12-21|Dec 21, 2017|09/2016|-1.26|--|--|--
2021-12-25 16:22:43|03580|17712|/equities/casino-mun-cannes|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|France|FR0000062101|700|Ferm. Casino Mun. Canne Stock Price Today   FCMC Live Ticker - Investing.com|213.72M|213720000|1,220.00|10|4.27%|1,160-1,420|1,220-1,220|1,220|175182|0.73|14.96|-|-|81.57|N/A|N/A|-|1970-01-01||||||||||8|2020-02-04|Feb 04, 2020|10/2019|105.73|--|90.37M|--|2019-06-24|Jun 24, 2019|04/2019|-24.16|--|36.55M|--|2019-01-31|Jan 31, 2019|10/2018|112.56|--|90.15M|--|2018-06-25|Jun 25, 2018|04/2018|7.65|--|35.38M|--|2018-01-31|Jan 31, 2018|10/2017|102.73|--|84.22M|--|2017-06-28|Jun 28, 2017|04/2017|64.93|--|35.16M|--|2017-02-09|Feb 09, 2017|10/2016|113.86|--|87.67M|--|2016-06-28|Jun 28, 2016|04/2016|-27.09|--|31.69M|--
2021-12-25 16:22:46|03581|943348|/equities/fermentalg|CACALL||EUR|Materials|Chemicals|France|FR0011271600|63|Fermentalg Stock Price Today   FALG Live Ticker - Investing.com|117.22M|117220000|2.940|185,704|98.65%|1.432-4.845|2.92-2.975|2.965|39870017|1.07|-|3.94M|3940000|-0.27|N/A|N/A|-|1970-01-01||||||||||12|2021-11-03|Nov 03, 2021|09/2021|--|--|1.2M|--|2021-09-10|Sep 10, 2021|06/2021|-0.17|--|2.54M|1.3M|2021-05-11|May 11, 2021|03/2021|--|--|1.2M|1.2M|2021-04-30|Apr 30, 2021|12/2020|-0.1|--|1.40M|--|2020-09-16|Sep 16, 2020|06/2020|-0.23|--|807.0K|--|2020-05-12|May 12, 2020|03/2020|--|--|595K|595K|2020-04-01|Apr 01, 2020|12/2019|-0.65|--|1.55M|--|2019-09-16|Sep 16, 2019|06/2019|-0.31|--|340.0K|--
2021-12-25 16:22:49|03582|17760|/equities/fiducial-office-solutions|CACALL||EUR|Industrials|Commercial Services &amp; Supplies|France|FR0000061418|678|Fiducial Office Stock Price Today   SACP Live Ticker - Investing.com|59.87M|59870000|27.60|1|-2.13%|27-28.4|27.6-27.6|27.6|2169232|0.1|22.78|173.95M|173950000|1.21|N/A|N/A|-|1970-01-01||||||||||9|2021-06-30|Jun 30, 2021|03/2021|1.17|--|96.40M|--|2021-01-29|Jan 29, 2021|09/2020|0.04|--|77.57M|--|2020-06-30|Jun 30, 2020|03/2020|0.47|--|97.41M|--|2020-01-31|Jan 31, 2020|09/2019|0.26|--|92.37M|--|2019-06-29|Jun 29, 2019|03/2019|0.52|--|100.9M|--|2019-01-31|Jan 31, 2019|09/2018|0.21|--|89.32M|--|2018-06-29|Jun 29, 2018|03/2018|0.43|--|98.14M|--|2018-01-31|Jan 31, 2018|09/2017|0.53|--|85.11M|--
2021-12-25 16:22:53|03583|17761|/equities/fiducial-real|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0000060535|97|Fiducial RE Stock Price Today   PADI Live Ticker - Investing.com|444.18M|444180000|184.00|5|9.52%|152-185|184-184|184|2414000|0.39|17.52|77.59M|77590000|10.5|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|6.29|--|40.86M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|4.21|--|36.73M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|5.95|--|43.22M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--
2021-12-25 16:22:56|03584|943357|/equities/figeac-aero|CACALL||EUR|Industrials|Aerospace &amp; Defense|France|FR0011665280|2546|Figeac Aero SA Stock Price Today   FGA Live Ticker - Investing.com|180.63M|180630000|5.75|13,155|34.35%|4.07-6.5|5.7-5.75|5.7|31414191|1.95|-|204.65M|204650000|-1.82|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-15|Dec 15, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-07-07|Jul 07, 2021|03/2021|-0.19|--|110.2M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-16|Dec 16, 2020|09/2020|-1.63|--|94.41M|--|2020-09-07|Sep 07, 2020|06/2020|--|--|50.2M|--|2020-07-07|Jul 07, 2020|03/2020|-1.75|--|98.8M|104.8M|2020-02-04|Feb 04, 2020|12/2019|--|--|118.3M|115.2M
2021-12-25 16:23:00|03585|17762|/equities/fin.-etang-berre|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0000062341|16|Fin. Etang Berre Stock Price Today   ILSB Live Ticker - Investing.com|9.75M|9750000|5.10|372|-5.56%|4.56-6|5.1-5.1|5.1|1911000|0.66|68.78|2.63M|2630000|0.07|N/A|N/A|-|1970-01-01||||||||||9|2021-09-30|Sep 30, 2021|06/2021|0.05|--|1.30M|--|2021-04-29|Apr 29, 2021|12/2020|0.02|--|1.33M|--|2020-10-30|Oct 30, 2020|06/2020|-0.06|--|1.11M|--|2020-10-30|Oct 30, 2020|12/2019|-0.01|--|1.43M|--|2019-11-20|Nov 20, 2019|06/2019|0.05|--|1.46M|--|2019-05-06|May 06, 2019|12/2018|-0|--|1.68M|--|2018-09-24|Sep 24, 2018|06/2018|0.1|--|1.67M|--|2018-09-06|Sep 06, 2018|12/2017|-0.16|--|1.48M|--
2021-12-25 16:23:03|03586|40307|/equities/louest-africain|CACALL||EUR|Financial|Insurance|France|SN0000033192|0|Fin. Ouest Africain Stock Price Today   CFOA Live Ticker - Investing.com|6.05M|6050000|9.30|62|26.53%|9-18.9|9.3-9.3|10.3|650000|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0||||||||
2021-12-25 16:23:07|03587|17763|/equities/financiere-marjos|CACALL||EUR|Financial|Capital Markets|France|FR0000060824|0|Financiere Marjos SA Stock Price Today   FINM Live Ticker - Investing.com|4.31M|4310000|0.2160|13,090|-15.63%|0.18-0.32|0.216-0.216|0.18|19967538|0.77|-|-|-|-0.04|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-0.03|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.01|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-0.01|--|--|--|2020-04-16|Apr 16, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|-0.02|--|--|--
2021-12-25 16:23:11|03588|17764|/equities/finatis|CACALL||EUR|Consumer Staples|Food &amp; Staples Retailing|France|FR0000035123|195481|Finatis Stock Price Today   LINP Live Ticker - Investing.com|146.72M|146720000|26.00|83|48.57%|17.1-41|26-26|26.4|5643103|0.3|0.57|30.85B|30850000000|45.72|N/A|N/A|-|1970-01-01||||||||||12|2021-07-30|Jul 30, 2021|06/2021|21.38|--|14.71B|--|2021-04-30|Apr 30, 2021|12/2020|24.34|--|16.14B|--|2020-08-03|Aug 03, 2020|06/2020|82.11|--|16.39B|--|2020-04-30|Apr 30, 2020|12/2019|111.1|--|16.85B|--|2019-07-31|Jul 31, 2019|06/2019|-16.07|--|18.48B|--|2019-04-18|Apr 18, 2019|12/2018|-0.69|--|19.57B|--|2018-07-27|Jul 27, 2018|06/2018|-19.21|--|18.47B|--|2018-04-20|Apr 20, 2018|12/2017|2.94|--|19.67B|--
2021-12-25 16:23:14|03589|17765|/equities/fipp|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0000038184|2|FIPP Stock Price Today   FIPP Live Ticker - Investing.com|15.46M|15460000|0.1340|30,343|-33%|0.132-0.24|0.134-0.148|0.135|115342869|-0.04|-|2.15M|2150000|-0.04|N/A|N/A|-|1970-01-01||||||||||12|2021-10-01|Oct 01, 2021|06/2021|-0.01|--|1.07M|--|2021-05-31|May 31, 2021|12/2020|-0.03|--|1.09M|--|2020-12-02|Dec 02, 2020|06/2020|-0.03|--|1.10M|--|2020-04-30|Apr 30, 2020|12/2019|0.02|--|966.0K|--|2019-12-03|Dec 03, 2019|06/2019|-0.02|--|1.43M|--|2019-04-30|Apr 30, 2019|12/2018|-0.01|--|1.53M|--|2018-09-28|Sep 28, 2018|06/2018|-0|--|1.46M|--|2018-04-30|Apr 30, 2018|12/2017|-0.01|--|1.44M|--
2021-12-25 16:23:16|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Specialty Retail|France|FR0011476928|21663|Fnac Darty SA Stock Price Today   FNAC Live Ticker - Investing.com|1.5B|1500000000|56.25|41,911|6.74%|43.64-61.1|56-56.85|56.85|26682868|1.44|9.04|8.11B|8110000000|6.22|1.00|1.78%|Feb 23, 2022|2022-02-23||||||||||21|2021-10-21|Oct 21, 2021|09/2021|--|--|1.85B|--|2021-07-29|Jul 29, 2021|06/2021|0.02|--|1.65B|1,512M|2021-04-15|Apr 15, 2021|03/2021|--|--|1.82B|1.59B|2021-02-23|Feb 23, 2021|12/2020|6.2|--|2.78B|2.35B|2020-10-21|Oct 21, 2020|09/2020|--|--|1.86B|1.8B|2020-08-14|Aug 14, 2020|06/2020|-2.9|--|1.25B|1.26B|2020-04-19|Apr 19, 2020|03/2020|--|--|1.49B|1.51B|2020-02-26|Feb 26, 2020|12/2019|5.53|--|4.06B|2.67B
2021-12-25 16:23:19|03591|17767|/equities/fonciere-7-invest|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0000065930|1|Fonciere 7 Invest Stock Price Today   BLIM Live Ticker - Investing.com|968K|968000|0.605|163|-41.26%|0.605-1.2|0.605-0.605|0.73|1600000|-0.75|-|-|-|-0.05|N/A|N/A|-|1970-01-01||||||||||12|2021-09-24|Sep 24, 2021|06/2021|-0.03|--|--|--|2021-04-23|Apr 23, 2021|12/2020|-0.03|--|--|--|2020-09-18|Sep 18, 2020|06/2020|-0.04|--|--|--|2020-04-30|Apr 30, 2020|12/2019|-0.04|--|--|--|2019-09-26|Sep 26, 2019|06/2019|-0.02|--|--|--|2019-04-29|Apr 29, 2019|12/2018|-0.03|--|--|--|2018-09-27|Sep 27, 2018|06/2018|0.13|--|--|--|2018-04-27|Apr 27, 2018|12/2017|-0.03|--|--|--
2021-12-25 16:23:22|03592|17768|/equities/fonciere-atland|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0013455482|246|Fonciere Atland Stock Price Today   FATL Live Ticker - Investing.com|188.84M|188840000|43.20|320|30.51%|32-45.6|43.2-43.2|43.2|4371305|0.37|8.93|205.95M|205950000|4.84|1.50|3.47%|-|1970-01-01||||||||||9|2021-09-06|Sep 06, 2021|06/2021|0.89|--|76.92M|--|2021-03-23|Mar 23, 2021|12/2020|3.95|--|129.0M|--|2020-09-24|Sep 24, 2020|06/2020|2.58|--|58.02M|--|2020-04-29|Apr 29, 2020|12/2019|25.11|--|86.68M|--|2019-09-06|Sep 06, 2019|06/2019|9.9|--|16.37M|--|2019-03-21|Mar 21, 2019|12/2018|5.47|--|13.24M|--|2018-09-17|Sep 17, 2018|06/2018|4.58|--|11.44M|--|2018-03-13|Mar 13, 2018|12/2017|2.05|--|12.26M|--
2021-12-25 16:23:26|03593|17769|/equities/fonciere-euris|CACALL||EUR|Consumer Staples|Food &amp; Staples Retailing|France|FR0000038499|205000|Fonciere Euris Stock Price Today   LOEX Live Ticker - Investing.com|88.14M|88140000|9.40|210|5.62%|8.15-12.8|9.4-9.4|10|9376074|0.99|0.35|30.85B|30850000000|27.11|N/A|N/A|-|1970-01-01||||||||||12|2021-07-30|Jul 30, 2021|06/2021|12.9|--|14.71B|--|2021-04-30|Apr 30, 2021|12/2020|14.21|--|16.14B|--|2020-08-03|Aug 03, 2020|06/2020|18.45|--|16.39B|--|2020-04-30|Apr 30, 2020|12/2019|62.77|--|16.85B|--|2019-07-31|Jul 31, 2019|06/2019|-9.25|--|18.48B|--|2019-04-11|Apr 11, 2019|12/2018|-0.43|--|19.57B|--|2018-07-27|Jul 27, 2018|06/2018|-16.58|--|18.47B|--|2018-04-19|Apr 19, 2018|12/2017|-4.75|--|19.67B|--
2021-12-25 16:23:29|03594|17770|/equities/fonciere-inea|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010341032|0|Fonciere Inea Stock Price Today   INEA Live Ticker - Investing.com|383.36M|383360000|45.40|373|16.41%|36.5-46.8|45-45.4|45|8444095|0.11|7.73|49.88M|49880000|5.87|1.14|2.51%|Feb 15, 2022|2022-02-15||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|2.93|--|25.94M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|2.94|--|23.94M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|1.66|--|22.79M|--|2020-05-05|May 05, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|2.25|--|22.51M|--
2021-12-25 16:23:32|03595|17771|/equities/fonciere-lyonnais|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000033409|76|Fonciere Lyonnaise Stock Price Today   FLYP Live Ticker - Investing.com|3.38B|3380000000|79.00|241|26.6%|59-93.6|79-79.2|79.2|42752920|0.41|13.49|177.31M|177310000|5.86|2.10|2.66%|Feb 11, 2022|2022-02-11||||||||||22|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|2.13|--|86.08M|--|2021-04-26|Apr 26, 2021|03/2021|--|--|44.17M|--|2021-02-11|Feb 11, 2021|12/2020|3.73|--|91.23M|--|2020-10-15|Oct 15, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|2.45|--|91.19M|--|2020-04-27|Apr 27, 2020|03/2020|--|--|46.64M|--|2020-02-06|Feb 06, 2020|12/2019|7.24|--|100.8M|--
2021-12-25 16:23:36|03596|17680|/equities/fonciere-paris-nord|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0011277391|1|Fonciere Paris Nord Stock Price Today   FPN Live Ticker - Investing.com|5.91M|5910000|0.0326|425,713|38.72%|0.0225-0.055|0.0316-0.0326|0.0324|181254691|0.07|-|-|-|-0.04|N/A|N/A|-|1970-01-01||||||||||10|2021-03-18|Mar 18, 2021|06/2020|-0.03|--|126.0K|--|2020-08-06|Aug 06, 2020|12/2019|-0.01|--|108.0K|--|2019-12-03|Dec 03, 2019|06/2019|-0.03|--|132.0K|--|2019-04-29|Apr 29, 2019|12/2018|-0.01|--|164.0K|--|2018-09-27|Sep 27, 2018|06/2018|-0.03|--|160.0K|--|2018-04-27|Apr 27, 2018|12/2017|-0.01|--|346.0K|--|2017-09-29|Sep 29, 2017|06/2017|-0.06|--|284.0K|--|2017-04-27|Apr 27, 2017|12/2016|--|--|471.0K|--
2021-12-25 16:23:39|03597|17775|/equities/fonciere-volta|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0000053944|3|Fonciere Volta Stock Price Today   SPOE Live Ticker - Investing.com|75.02M|75020000|6.80|1,076|4.62%|6.2-7.5|6.8-6.8|6.85|11032547|0.28|12.27|7.54M|7540000|0.55|N/A|N/A|-|1970-01-01||||||||||12|2021-11-16|Nov 16, 2021|06/2021|0.39|--|3.61M|--|2021-04-30|Apr 30, 2021|12/2020|0.16|--|3.93M|--|2020-11-13|Nov 13, 2020|06/2020|0.83|--|3.16M|--|2020-06-25|Jun 25, 2020|12/2019|0.73|--|2.90M|--|2019-11-15|Nov 15, 2019|06/2019|2.77|--|3.20M|--|2019-06-04|Jun 04, 2019|12/2018|0.17|--|3.11M|--|2018-11-08|Nov 08, 2018|06/2018|0.03|--|3.20M|--|2018-04-26|Apr 26, 2018|12/2017|0.25|--|3.42M|--
2021-12-25 16:23:43|03598|40318|/equities/forestiere-equatoriale-sa|CACALL||EUR|Industrials|Road &amp; Rail|France|CI0000053161|1415|Forestiere Equatoriale Stock Price Today   FOEQ Live Ticker - Investing.com|107.41M|107410000|760.00|6|11.76%|600-760|760-760|750|141333|-|-|-|-|-6.86|N/A|N/A|-|1970-01-01||||||||||4|2018-04-27|Apr 27, 2018|12/2017|-4553.78|--|17.33B|--|2017-09-28|Sep 28, 2017|06/2017|-1018.16|--|17.46B|--|2017-05-10|May 10, 2017|12/2016|-4729.23|--|15.44B|--|2016-09-26|Sep 26, 2016|06/2016|2987.24|--|19.59B|--||||
2021-12-25 16:23:47|03599|17777|/equities/frey|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010588079|85|Frey Stock Price Today   FREY Live Ticker - Investing.com|929.7M|929700000|32.80|898|10.69%|27.46-33.6|32.8-32.8|32.8|28344487|0.11|26.67|109.41M|109410000|1.23|1.48|4.49%|Mar 10, 2022|2022-03-10||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|1.02|--|42.32M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|0.23|--|67.09M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-23|Sep 23, 2020|06/2020|-0.13|--|40.13M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-06|Mar 06, 2020|12/2019|2.09|--|69.40M|--
2021-12-25 16:23:50|03600|17778|/equities/fromagerie-bel|CACALL||EUR|Consumer Staples|Food Products|France|FR0000121857|12510|Fromageries Bel SA Stock Price Today   FROB Live Ticker - Investing.com|3.74B|3740000000|550.00|1,196|75.16%|300-550|550-550|545|6791715|0.5|35.80|3.41B|3410000000|15.36|N/A|N/A|-|1970-01-01||||||||||9|2021-07-29|Jul 29, 2021|06/2021|9.84|--|1.69B|--|2021-04-06|Apr 06, 2021|12/2020|5.52|--|1.72B|--|2020-07-30|Jul 30, 2020|06/2020|15.48|--|1.74B|--|2020-04-03|Apr 03, 2020|12/2019|5.9|--|1.75B|--|2020-01-29|Jan 29, 2020|06/2019|11.83|--|1.66B|--|2019-04-03|Apr 03, 2019|12/2018|6.27|--|1.69B|--|2018-07-27|Jul 27, 2018|06/2018|7.79|--|1.63B|--|2018-03-29|Mar 29, 2018|12/2017|14.04|--|1.68B|--
2021-12-25 16:23:54|03601|17721|/equities/cie-marocaine|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0000030611|48|Galimmo SA Stock Price Today   GALIM Live Ticker - Investing.com|494.89M|494890000|16.20|4|-3.57%|15.1-17.1|16.2-16.2|16.2|30549054|0.08|-|34.44M|34440000|-0.77|0.47|2.90%|-|1970-01-01||||||||||9|2021-07-29|Jul 29, 2021|06/2021|-0.01|--|17.80M|--|2021-03-19|Mar 19, 2021|12/2020|-0.76|--|16.64M|--|2020-07-29|Jul 29, 2020|06/2020|-0.55|--|18.85M|--|2020-03-23|Mar 23, 2020|12/2019|0.35|--|21.35M|--|2019-07-26|Jul 26, 2019|06/2019|0.51|--|20.30M|--|2019-04-19|Apr 19, 2019|12/2018|0.89|--|37.20M|--|2018-07-27|Jul 27, 2018|06/2018|0.58|--|18.30M|--|2018-03-26|Mar 26, 2018|12/2017|1.79|--|17.44M|--
2021-12-25 16:23:57|03602|7709|/equities/gaumant|CACALL||EUR|Communication Services|Entertainment|France|FR0000034894|227|Gaumont SA Stock Price Today   GAUM Live Ticker - Investing.com|309.64M|309640000|99.40|96|-11.25%|97-128|99-101|99.4|3115074|0.36|-|153M|153000000|-5.48|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|-2|--|68.95M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-3.48|--|84.05M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|-1.89|--|69.90M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|-6.55|--|164.7M|--
2021-12-25 16:24:00|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP||EUR|Energy|Oil, Gas &amp; Consumable Fuels|France|FR0011726835|542|Gaztransport et Technigaz SA Stock Price Today   GTT Live Ticker - Investing.com|2.97B|2970000000|80.45|62,123|1.58%|61.95-90.65|79.75-80.6|80.25|36887621|0.39|18.71|357.9M|357900000|4.3|3.14|4.46%|Feb 17, 2022|2022-02-17||||||||||24|2021-10-28|Oct 28, 2021|09/2021|--|--|74.7M|105.4M|2021-07-27|Jul 27, 2021|06/2021|2.06|--|77.7M|122M|2021-04-18|Apr 18, 2021|03/2021|--|--|87.56M|82M|2021-02-18|Feb 18, 2021|12/2020|2.23|--|90.7M|171.5M|2020-10-28|Oct 28, 2020|09/2020|--|--|101.9M|123.1M|2020-07-29|Jul 29, 2020|06/2020|3.1|--|101.3M|--|2020-04-17|Apr 17, 2020|03/2020|--|--|102.48M|--|2020-02-27|Feb 27, 2020|12/2019|3.85|--|88.52M|80.3M
2021-12-25 16:24:03|03604|17779|/equities/gea|CACALL||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|France|FR0000053035|173|GEA Stock Price Today   GEAP Live Ticker - Investing.com|111.05M|111050000|101.00|89|-4.72%|94-110|99-101|101|1099538|0.31|75.35|33.15M|33150000|1.34|1.40|1.39%|-|1970-01-01||||||||||10|2021-06-30|Jun 30, 2021|03/2021|0.43|--|18.93M|--|2021-01-29|Jan 29, 2021|09/2020|0.91|--|14.22M|--|2020-07-07|Jul 07, 2020|03/2020|1.32|--|18.94M|--|2020-04-22|Apr 22, 2020|09/2019|1.57|--|20.88M|--|2019-06-29|Jun 29, 2019|03/2019|1.97|--|18.13M|--|2019-01-31|Jan 31, 2019|09/2018|2.31|--|21.87M|--|2018-06-29|Jun 29, 2018|03/2018|2.74|--|22.32M|--|2018-01-31|Jan 31, 2018|09/2017|2.74|--|20.55M|--
2021-12-25 16:24:06|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010040865|490|Gecina Stock Price Today   GFCP Live Ticker - Investing.com|8.93B|8930000000|121.20|120,517|-3.96%|111.1-138.35|120.2-121.6|120|73714032|0.92|45.09|608.95M|608950000|2.69|2.65|4.37%|Feb 17, 2022|2022-02-17||||||||||25|2021-10-28|Oct 28, 2021|09/2021|--|--|461.8M|--|2021-07-22|Jul 22, 2021|06/2021|5.19|2.70|311.4M|307.63M|2021-04-22|Apr 22, 2021|03/2021|--|--|158.1M|158.10M|2021-02-18|Feb 18, 2021|12/2020|-2.5|2.74|297.5M|321.72M|2020-10-21|Oct 21, 2020|09/2020|--|--|496.9M|--|2020-07-23|Jul 23, 2020|06/2020|4.6|2.89|336.1M|323.39M|2020-04-22|Apr 22, 2020|03/2020|--|--|168.1M|164.00M|2020-02-19|Feb 19, 2020|12/2019|9.63|2.96|342.9M|331.63M
2021-12-25 16:24:09|03606|17649|/equities/generix-sa|CACALL||EUR|Information Technology|Software|France|FR0010501692|741|Generix Stock Price Today   GENX Live Ticker - Investing.com|192.83M|192830000|8.50|5,473|24.27%|6.86-10|8.5-8.64|8.56|22686228|0.41|42.73|121.74M|121740000|0.2|N/A|N/A|Jan 24, 2022|2022-01-24||||||||||19|2021-12-08|Dec 08, 2021|09/2021|0.1|--|20.2M|20.2M|2021-07-28|Jul 28, 2021|06/2021|--|--|21.2M|--|2021-06-02|Jun 02, 2021|03/2021|0.1|--|42.16M|21.4M|2021-01-27|Jan 27, 2021|12/2020|--|--|20.7M|--|2020-12-07|Dec 07, 2020|09/2020|0.08|--|19.2M|19.2M|2020-07-27|Jul 27, 2020|06/2020|--|--|19.8M|--|2020-06-10|Jun 10, 2020|03/2020|-0.01|--|41.24M|--|2020-01-27|Jan 27, 2020|12/2019|--|--|20.4M|21.2M
2021-12-25 16:24:13|03607|976469|/equities/geneuro-sa|CACALL||EUR|Healthcare|Biotechnology|France|CH0308403085|17|Geneuro SA Stock Price Today   GNRO Live Ticker - Investing.com|80.16M|80160000|3.61|9,277|36.74%|2.54-6.28|3.56-3.61|3.6|22204382|0.7|-|-|-|-0.41|N/A|N/A|-|1970-01-01||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|-0.17|--|--|--|2021-05-03|May 03, 2021|03/2021|--|--|--|--|2021-04-06|Apr 06, 2021|12/2020|-0.24|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-30|Sep 30, 2020|06/2020|-0.2|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-07|Apr 07, 2020|12/2019|-0.34|--|--|--
2021-12-25 16:24:16|03608|19720|/equities/genfit-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0004163111|122|Genfit Stock Price Today   GNFT Live Ticker - Investing.com|227.75M|227750000|4.58|318,502|12.97%|2.75-6.24|4.56-4.69|4.67|49726560|1.25|-|5.32M|5320000|-1.03|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||17|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|0.21|--|3.43M|--|2021-05-12|May 12, 2021|03/2021|--|--|--|--|2021-04-01|Apr 01, 2021|12/2020|-1.24|-0.2066|1.89M|2.7M|2020-11-16|Nov 16, 2020|09/2020|--|-0.2582|--|2.7M|2020-09-30|Sep 30, 2020|06/2020|-0.38|-0.38|5.87M|2.7M|2020-05-18|May 18, 2020|03/2020|-0.3969|-0.67|100K|2.7M|2020-04-08|Apr 08, 2020|12/2019|-0.6|-0.79|2.5M|2.9M
2021-12-25 16:24:20|03609|943363|/equities/genomicvision|CACALL||EUR|Healthcare|Biotechnology|France|FR0011799907|27|Genomicvision Stock Price Today   GVI Live Ticker - Investing.com|11.02M|11020000|0.2340|954,212|-70.57%|0.222-1.05|0.2262-0.237|0.235|47103003|-0.94|-|940K|940000|-0.11|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.05|--|467.0K|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-04-29|Apr 29, 2021|12/2020|-0.06|--|465.0K|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-09-29|Sep 29, 2020|06/2020|-0.06|--|619.0K|--|2020-05-29|May 29, 2020|03/2020|--|--|673K|--|2020-05-21|May 21, 2020|12/2019|-0.06|--|485K|--
2021-12-25 16:24:24|03610|985893|/equities/gensight-biologics-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0013183985|33|Gensight Biologics SA Stock Price Today   SIGHT Live Ticker - Investing.com|257.21M|257210000|5.60|213,310|-15.28%|4.98-10.08|5.51-5.77|5.56|45930756|1.62|-|9.26M|9260000|-0.72|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||17|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.19|--|5.57M|--|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|-0.53|--|3.69M|--|2020-10-20|Oct 20, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|-0.43|--|700.0K|--|2020-04-21|Apr 21, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|-0.46|--|700.0K|--
2021-12-25 16:24:27|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Transportation Infrastructure|France|FR0010533075|3406|Getlink SE Stock Price Today   GETP Live Ticker - Investing.com|7.68B|7680000000|14.24|849,049|-0.42%|12.39-14.68|14.16-14.27|14.27|539186287|0.9|-|772.6M|772600000|-0.29|0.05|0.35%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|223.1M|232M|2021-07-22|Jul 22, 2021|06/2021|-0.23|-0.09|171.7M|165M|2021-04-22|Apr 22, 2021|03/2021|--|--|154.4M|146.00M|2021-02-25|Feb 25, 2021|12/2020|-0.22|0.02|194.3M|194.3M|2020-10-19|Oct 19, 2020|09/2020|--|--|252.1M|242.00M|2020-07-23|Jul 23, 2020|06/2020|-0.16|-0.03|136.5M|146M|2020-02-27|Feb 27, 2020|12/2019|0.29|0.15|257.2M|257.2M|2019-10-23|Oct 23, 2019|09/2019|--|--|305.1M|307.00M
2021-12-25 16:24:30|03612|7573|/equities/gl-events|CACALL||EUR|Industrials|Commercial Services &amp; Supplies|France|FR0000066672|4079|Gl Events Stock Price Today   GLTN Live Ticker - Investing.com|520.41M|520410000|17.84|30,159|73.88%|7.73-20|17.54-17.9|17.82|29170943|1.65|-|422.35M|422350000|-2.64|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||24|2021-10-13|Oct 13, 2021|09/2021|--|--|228M|224.00M|2021-07-22|Jul 22, 2021|06/2021|-1.08|--|113.6M|--|2021-04-20|Apr 20, 2021|03/2021|--|--|96.3M|94.4M|2021-03-04|Mar 04, 2021|12/2020|-2.64|--|112.1M|112.10M|2020-10-14|Oct 14, 2020|09/2020|--|--|100.5M|110.20M|2020-09-15|Sep 15, 2020|06/2020|-1.07|--|266.9M|266.9M|2020-04-21|Apr 21, 2020|03/2020|--|--|213.3M|280.00M|2020-03-04|Mar 04, 2020|12/2019|0.78|0.71|323.3M|305.00M
2021-12-25 16:24:33|03613|17899|/equities/graines-voltz|CACALL||EUR|Consumer Discretionary|Distributors|France|FR0000065971|414|Graines Voltz Stock Price Today   VLTZ Live Ticker - Investing.com|194.28M|194280000|150.00|736|44.23%|99-154|150-152.5|148.5|1295197|0.45|24.46|102.92M|102920000|6.13|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|5.85|--|67.19M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|0.29|--|35.73M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|2.97|--|51.10M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-11-27|Nov 27, 2019|09/2019|1.13|--|36.17M|--
2021-12-25 16:24:40|03614|7162|/equities/groupe-crit|CACALL||EUR|Industrials|Professional Services|France|FR0000036675|0|Groupe Crit Stock Price Today   CITT Live Ticker - Investing.com|688.1M|688100000|62.00|2,757|-2.21%|57-76.3|62-62.3|61.8|11098330|0.75|30.62|1.88B|1880000000|2.02|0.50|0.81%|-|1970-01-01||||||||||23|2021-10-20|Oct 20, 2021|09/2021|--|--|533.85M|550.8M|2021-09-14|Sep 14, 2021|06/2021|1|--|506.7M|506.7M|2021-06-02|Jun 02, 2021|03/2021|--|--|437.4M|437.4M|2021-03-23|Mar 23, 2021|12/2020|1.03|--|481.9M|481.95M|2020-12-02|Dec 02, 2020|09/2020|--|--|456.1M|469.00M|2020-09-22|Sep 22, 2020|06/2020|-0.91|--|308.2M|308.2M|2020-06-03|Jun 03, 2020|03/2020|--|--|505.8M|505.8M|2020-03-31|Mar 31, 2020|12/2019|3.65|--|606.6M|1.55B
2021-12-25 16:24:43|03615|7214|/equities/flo-groupe|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|France|FR0014004X25|0|Groupe Flo Stock Price Today   GFLO Live Ticker - Investing.com|117.33M|117330000|15.3340|1,074|-4.76%|12.5-19.9|15.2-16.8|16.2|7651572|0.65|-|44.2M|44200000|-2.52|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||22|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.02|--|11.40M|--|2021-05-10|May 10, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|-0|--|32.80M|--|2020-11-03|Nov 03, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|-0.02|--|38.60M|--|2020-05-11|May 11, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|-0|--|90.10M|--
2021-12-25 16:24:46|03616|17650|/equities/groupe-gorge|CACALL||EUR|Industrials|Machinery|France|FR0000062671|1912|Groupe Gorge Stock Price Today   GOEG Live Ticker - Investing.com|263.79M|263790000|15.24|18,977|17.05%|12.54-17.16|15.1-15.36|15.44|17309338|1.22|52.28|258.62M|258620000|0.29|N/A|N/A|-|1970-01-01||||||||||22|2021-10-28|Oct 28, 2021|09/2021|--|--|58.7M|--|2021-09-16|Sep 16, 2021|06/2021|-0.02|--|71.9M|71.85M|2021-06-02|Jun 02, 2021|03/2021|--|--|63.6M|63.6M|2021-03-16|Mar 16, 2021|12/2020|0.31|--|70.8M|70.8M|2020-10-28|Oct 28, 2020|09/2020|--|--|54.3M|--|2020-09-16|Sep 16, 2020|06/2020|-0.67|--|49.5M|49.5M|2020-04-28|Apr 28, 2020|03/2020|--|--|58.5M|--|2020-04-01|Apr 01, 2020|12/2019|0.13|--|79.6M|79.00M
2021-12-25 16:24:49|03617|17798|/equities/irdnordpasdecalai|CACALL||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0000124232|44|Groupe IRD Stock Price Today   IRD Live Ticker - Investing.com|72.99M|72990000|25.23|653|23.07%|20.4-26|25.23-25.23|25.23|2893746|0.42|4.97|14.83M|14830000|5.07|1.04|4.12%|-|1970-01-01||||||||||9|2021-09-30|Sep 30, 2021|06/2021|2.85|--|7.18M|--|2021-04-30|Apr 30, 2021|12/2020|2.22|--|7.66M|--|2020-09-30|Sep 30, 2020|06/2020|-0.09|--|8.98M|--|2020-04-30|Apr 30, 2020|12/2019|0.36|--|9.92M|--|2019-09-30|Sep 30, 2019|06/2019|1.87|--|10.87M|--|2019-05-01|May 01, 2019|12/2018|1.21|--|10.73M|--|2018-09-28|Sep 28, 2018|06/2018|1.74|--|10.02M|--|2018-04-27|Apr 27, 2018|12/2017|0.3|--|9.04M|--
2021-12-25 16:24:53|03618|17780|/equities/groupe-j.a.j|CACALL||EUR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|France|FR0004010338|46|Groupe JAJ SA Stock Price Today   JAJP Live Ticker - Investing.com|6.41M|6410000|1.800|510|30.43%|1.1-1.98|1.8-1.8|1.65|3560939|2.07|2.68|29.58M|29580000|0.67|N/A|N/A|-|1970-01-01||||||||||10|2021-12-14|Dec 14, 2021|09/2021|0.08|--|10.39M|--|2021-07-23|Jul 23, 2021|03/2021|0.59|--|10.75M|--|2020-12-15|Dec 15, 2020|09/2020|0.06|--|8.44M|--|2020-07-27|Jul 27, 2020|03/2020|-0.1|--|10.19M|--|2019-12-17|Dec 17, 2019|09/2019|0.05|--|9.97M|--|2019-07-29|Jul 29, 2019|03/2019|-0.01|--|11.32M|--|2019-01-11|Jan 11, 2019|09/2018|0.05|--|11.39M|--|2018-07-31|Jul 31, 2018|03/2018|0.05|--|11.37M|--
2021-12-25 16:24:57|03619|7529|/equities/groupe-open|CACALL||EUR|Information Technology|IT Services|France|FR0004050300|0|Groupe Open Stock Price Today   OPEN Live Ticker - Investing.com|216.3M|216300000|26.80|1,002|75.16%|14.08-27.8|26-26.8|26.8|8071077|0.61|28.45|315M|315000000|0.94|N/A|N/A|-|1970-01-01||||||||||23|2021-10-21|Oct 21, 2021|09/2021|--|--|77.5M|--|2021-09-22|Sep 22, 2021|06/2021|0.48|--|166.7M|83.4M|2021-04-22|Apr 22, 2021|03/2021|--|--|83.2M|--|2021-03-31|Mar 31, 2021|12/2020|0.46|--|148.3M|--|2020-10-15|Oct 15, 2020|09/2020|--|--|68.6M|66.00M|2020-09-09|Sep 09, 2020|06/2020|0.18|--|69.4M|69.4M|2020-04-16|Apr 16, 2020|03/2020|--|--|78.5M|--|2020-03-26|Mar 26, 2020|12/2019|0.37|--|147.6M|79.3M
2021-12-25 16:25:00|03620|7108|/equities/groupes-partouche|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|France|FR0012612646|0|Groupe Partouche SA Stock Price Today   PARP Live Ticker - Investing.com|172.57M|172570000|17.95|808|-11.14%|17.1-28|17.45-18|18.05|9613969|1.34|-|207.04M|207040000|-9.74|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||22|2021-09-09|Sep 09, 2021|07/2021|--|--|--|--|2021-07-16|Jul 16, 2021|04/2021|-8.49|--|47.17M|--|2021-03-10|Mar 10, 2021|01/2021|--|--|--|--|2021-01-27|Jan 27, 2021|10/2020|-1.26|--|159.9M|--|2020-09-09|Sep 09, 2020|07/2020|--|--|--|--|2020-07-16|Jul 16, 2020|04/2020|-0.55|--|183.6M|--|2020-03-11|Mar 11, 2020|01/2020|--|--|--|--|2020-01-29|Jan 29, 2020|10/2019|0.57|--|211.6M|--
2021-12-25 16:25:04|03621|17651|/equities/pizzorno-environnement|CACALL||EUR|Industrials|Commercial Services &amp; Supplies|France|FR0010214064|2724|Groupe Pizzorno Environnement SA Stock Price Today   GPEP Live Ticker - Investing.com|109.64M|109640000|28.40|676|49.47%|18.4-31|28.2-28.4|28.4|3860473|0.84|110.76|204.77M|204770000|0.26|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||17|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|1.36|--|100.5M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-1.11|--|104.2M|--|2020-11-02|Nov 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-0.68|--|94.46M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|1.23|--|107.7M|--
2021-12-25 16:25:07|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH||EUR|Consumer Discretionary|Household Durables|France|FR0000121709|33000|Groupe SEB Stock Price Today   SEBF Live Ticker - Investing.com|7.48B|7480000000|135.60|60,504|1.89%|115.4-159.2|134.9-135.7|135.9|55135143|0.8|15.84|7.64B|7640000000|8.56|2.14|1.58%|Feb 25, 2022|2022-02-25||||||||||27|2021-10-26|Oct 26, 2021|09/2021|--|--|1.96B|1.88B|2021-07-23|Jul 23, 2021|06/2021|2.78|--|1.76B|1.65B|2021-04-22|Apr 22, 2021|03/2021|--|--|1.85B|1.7B|2021-02-24|Feb 24, 2021|12/2020|5.85|--|2.23B|2.23B|2020-10-26|Oct 26, 2020|09/2020|--|--|1.8B|1.76B|2020-07-23|Jul 23, 2020|06/2020|0.05|--|1.46B|1.41B|2020-04-28|Apr 28, 2020|03/2020|--|--|1.45B|1.42B|2020-02-27|Feb 27, 2020|12/2019|5.57|--|2.24B|2.24B
2021-12-25 16:25:10|03623|17746|/equities/emme|CACALL||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|France|FR0004155000|3758|Groupe Sfpi Stock Price Today   SFPI Live Ticker - Investing.com|328.05M|328050000|3.465|71,537|96.88%|1.61-3.945|3.45-3.49|3.475|94674525|1.53|8.83|555.24M|555240000|0.39|0.06|1.73%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|0.16|--|283.3M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|0.23|--|271.9M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-25|Sep 25, 2020|06/2020|-0.05|--|226.9M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-21|Apr 21, 2020|12/2019|-0.01|--|275.9M|--
2021-12-25 16:25:13|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Equipment &amp; Supplies|France|FR0000032526|2635|Guerbet Stock Price Today   GRBT Live Ticker - Investing.com|462.27M|462270000|36.70|8,599|7.15%|27.8-45.65|36.6-37.05|36.85|12595934|0.51|14.13|711.75M|711750000|2.6|0.70|1.91%|Mar 29, 2022|2022-03-29||||||||||24|2021-10-21|Oct 21, 2021|09/2021|--|--|178M|181.9M|2021-09-22|Sep 22, 2021|06/2021|1.85|--|186.8M|186.87M|2021-04-22|Apr 22, 2021|03/2021|--|--|176.3M|182.45M|2021-03-24|Mar 24, 2021|12/2020|0.75|--|176.2M|176.3M|2020-10-22|Oct 22, 2020|09/2020|--|--|172.2M|172.35M|2020-09-23|Sep 23, 2020|06/2020|0.65|--|164.5M|165.25M|2020-04-23|Apr 23, 2020|03/2020|--|--|199.2M|207.4M|2020-03-24|Mar 24, 2020|12/2019|1.45|--|211.2M|211.2M
2021-12-25 16:25:17|03625|17781|/equities/guillemot-corp|CACALL||EUR|Information Technology|Technology Hardware, Storage &amp; Peripherals|France|FR0000066722|0|Guillemot Stock Price Today   GTCN Live Ticker - Investing.com|228.3M|228300000|14.960|33,600|67.71%|8.28-18.55|14.96-15.2|15.1|15260790|0.56|8.74|149.56M|149560000|1.71|0.25|1.67%|Mar 23, 2022|2022-03-23||||||||||20|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|0.24|--|70.46M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|35.8M|--|2021-03-25|Mar 25, 2021|12/2020|1.95|--|79.10M|--|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-09-24|Sep 24, 2020|06/2020|0.48|--|41.52M|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|-0.25|--|35.39M|--
2021-12-25 16:25:21|03626|7032|/equities/haulotte-groupe|CACALL||EUR|Industrials|Machinery|France|FR0000066755|1600|Haulotte Stock Price Today   PYHE Live Ticker - Investing.com|141.16M|141160000|4.78|8,790|-21.77%|4.72-7.34|4.76-4.79|4.76|29532023|0.85|-|459.38M|459380000|-0.41|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||25|2021-10-19|Oct 19, 2021|09/2021|--|--|111.8M|112.00M|2021-09-15|Sep 15, 2021|06/2021|0.19|--|137.1M|214.00M|2021-04-20|Apr 20, 2021|03/2021|--|--|106M|118M|2021-03-10|Mar 10, 2021|12/2020|-0.6|--|114.5M|114.73M|2020-10-13|Oct 13, 2020|09/2020|--|--|102.2M|105.00M|2020-09-08|Sep 08, 2020|06/2020|-0.29|--|89.9M|--|2020-04-14|Apr 14, 2020|03/2020|--|--|132.9M|132.95M|2020-03-03|Mar 03, 2020|12/2019|0.04|--|122.4M|112.00M
2021-12-25 16:25:25|03627|7693|/equities/maisons-france|CACALL||EUR|Consumer Discretionary|Household Durables|France|FR0004159473|2211|Hexaom Stock Price Today   HEXAO Live Ticker - Investing.com|252.63M|252630000|36.90|2,215|-8.89%|34.6-52.6|36.9-37|36.8|6846412|1.1|9.41|982.71M|982710000|3.92|1.17|3.17%|Mar 23, 2022|2022-03-23||||||||||23|2021-11-04|Nov 04, 2021|09/2021|--|--|207.8M|--|2021-09-20|Sep 20, 2021|06/2021|1.64|--|207.8M|268.75M|2021-05-05|May 05, 2021|03/2021|--|--|230.6M|230M|2021-03-24|Mar 24, 2021|12/2020|2.28|--|271.5M|271.1M|2020-11-05|Nov 05, 2020|09/2020|--|--|211.5M|211.60M|2020-09-22|Sep 22, 2020|06/2020|0.63|--|202.9M|197M|2020-05-06|May 06, 2020|03/2020|--|--|195.8M|--|2020-03-16|Mar 16, 2020|12/2019|1.69|--|240.8M|--
2021-12-25 16:25:27|03628|7202|/equities/highco|CACALL||EUR|Communication Services|Media|France|FR0000054231|0|High Co Stock Price Today   HIGH Live Ticker - Investing.com|101.46M|101460000|4.92|9,343|2.71%|4.7-6.18|4.9-4.96|4.9|20621914|0.89|12.66|132.24M|132240000|0.39|0.27|5.49%|Mar 22, 2022|2022-03-22||||||||||22|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.28|--|69.21M|--|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|0.11|--|63.04M|--|2020-10-14|Oct 14, 2020|09/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|0.2|--|73.41M|--|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|0.2|--|85.89M|--
2021-12-25 16:25:31|03629|17851|/equities/public-systeme-hopscotch|CACALL||EUR|Communication Services|Media|France|FR0000065278|629|Hopscotch Groupe SA Stock Price Today   HOP Live Ticker - Investing.com|22.27M|22270000|8.50|830|3.91%|7.16-9.5|8.5-8.54|8.54|2619487|1.42|-|125.96M|125960000|-0.69|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||20|2021-11-11|Nov 11, 2021|09/2021|--|--|36.5M|36.5M|2021-09-15|Sep 15, 2021|06/2021|-0.72|--|31.6M|31.6M|2021-06-02|Jun 02, 2021|03/2021|-0.72|--|24.8M|24.8M|2021-04-07|Apr 07, 2021|12/2020|-0.72|--|45.1M|--|2020-11-05|Nov 05, 2020|09/2020|-2.63|--|26.2M|26.2M|2020-09-10|Sep 10, 2020|06/2020|0.24|--|17.5M|17.5M|2020-06-03|Jun 03, 2020|03/2020|0.24|--|34.7M|34.7M|2020-04-01|Apr 01, 2020|12/2019|0.36|--|118.6M|--
2021-12-25 16:25:35|03630|17787|/equities/hotels-de-paris|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|France|FR0004165801|280|Hotels De Paris Stock Price Today   LZTL Live Ticker - Investing.com|11.08M|11080000|1.50|864|-40%|1.5-2.98|1.5-1.5|1.65|7386981|0.25|-|8.94M|8940000|-2.54|N/A|N/A|-|1970-01-01||||||||||13|2021-12-21|Dec 21, 2021|06/2021|-2.12|--|3.91M|--|2021-06-10|Jun 10, 2021|12/2020|-0.42|--|5.03M|--|2020-10-30|Oct 30, 2020|06/2020|-1.57|--|8.20M|--|2020-05-04|May 04, 2020|12/2019|-0.74|--|22.02M|--|2019-09-30|Sep 30, 2019|06/2019|-0.79|--|19.10M|--|2019-06-07|Jun 07, 2019|12/2018|-0.38|--|22.72M|--|2018-10-02|Oct 02, 2018|06/2018|-0.78|--|18.40M|--|2018-07-31|Jul 31, 2018|12/2017|-0.81|--|18.52M|--
2021-12-25 16:25:37|03631|1174519|/equities/hydrogene-de-france|CACALL||EUR|Utilities|Independent Power and Renewable Electricity Producers|France|FR0014003VY4|0|Hydrogene De France SA Stock Price Today   HDF Live Ticker - Investing.com|355.13M|355130000|25.90|3,382|-|25.25-33.5|25.55-25.9|25.7|13711454|-|-|410K|410000|-|N/A|N/A|-|1970-01-01||||||||||2|2021-09-22|Sep 22, 2021|06/2020|0.02|--|989.1K|--|2021-09-22|Sep 22, 2021|06/2021|-0.14|--|405.0K|--||||||
2021-12-25 16:25:40|03632|1175169|/equities/ippo|CACALL||EUR|Financial|Capital Markets|France|FR0014004J15|0|I2po SA Stock Price Today   I2PO Live Ticker - Investing.com|-|-|9.70|16,836|-|9.22-9.99|9.7-9.7|9.7|-|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0||||||||
2021-12-25 16:25:44|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000035081|1162|ICADE Stock Price Today   ICAD Live Ticker - Investing.com|4.77B|4770000000|63.05|72,888|-0.32%|55.45-80|62.85-63.4|62.85|75691276|1.19|23.06|1.65B|1650000000|2.73|2.00|5.73%|Feb 21, 2022|2022-02-21||||||||||25|2021-10-25|Oct 25, 2021|09/2021|--|--|--|176.90M|2021-07-26|Jul 26, 2021|06/2021|2.52|2.37|830.0M|--|2021-04-26|Apr 26, 2021|03/2021|--|--|--|171.50M|2021-02-22|Feb 22, 2021|12/2020|0.28|2.60|1.44B|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-07-21|Jul 21, 2020|06/2020|0.07|2.34|622.0M|--|2020-05-18|May 18, 2020|12/2019|3.41|2.57|844.4M|1,043M|2020-04-24|Apr 24, 2020|03/2020|--|--|271.9M|--
2021-12-25 16:25:47|03634|40319|/equities/id-logistics-sas|CACALL||EUR|Industrials|Air Freight &amp; Logistics|France|FR0010929125|23515|Id Logistics Stock Price Today   IDLA Live Ticker - Investing.com|1.97B|1970000000|347.50|3,092|63.92%|209.5-368|346-350|350|5670601|0.5|63.78|1.76B|1760000000|5.45|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||20|2021-10-25|Oct 25, 2021|09/2021|--|--|468.2M|--|2021-08-24|Aug 24, 2021|06/2021|2.14|--|457.4M|457.4M|2021-04-26|Apr 26, 2021|03/2021|--|--|435.7M|436.00M|2021-03-17|Mar 17, 2021|12/2020|3.31|--|454.1M|454.1M|2020-10-22|Oct 22, 2020|09/2020|--|--|412.1M|418.00M|2020-08-26|Aug 26, 2020|06/2020|0.89|--|384.1M|384.1M|2020-04-28|Apr 28, 2020|03/2020|--|--|392.5M|393.00M|2020-03-17|Mar 17, 2020|12/2019|1.48|--|405.5M|405.5M
2021-12-25 16:25:50|03635|17789|/equities/idi|CACALL||EUR|Financial|Capital Markets|France|FR0000051393|13|IDI Stock Price Today   IDVP Live Ticker - Investing.com|357.96M|357960000|51.20|1,270|26.42%|40-52.2|51.2-52.2|51.4|6991368|0.66|2.57|161.74M|161740000|19.92|2.10|4.24%|-|1970-01-01||||||||||12|2021-09-22|Sep 22, 2021|06/2021|12.01|--|96.48M|--|2021-06-08|Jun 08, 2021|12/2020|7.91|--|65.26M|--|2020-09-23|Sep 23, 2020|06/2020|-3.56|--|-22.05M|--|2020-05-04|May 04, 2020|12/2019|2.45|--|26.70M|--|2019-09-19|Sep 19, 2019|06/2019|2.05|--|23.09M|--|2019-04-29|Apr 29, 2019|12/2018|4.72|--|39.62M|--|2018-09-19|Sep 19, 2018|06/2018|4.7|--|35.60M|--|2018-04-27|Apr 27, 2018|12/2017|13.43|--|104.0M|--
2021-12-25 16:25:54|03636|17790|/equities/ige-plus-xao|CACALL||EUR|Information Technology|Software|France|FR0000030827|0|IGE + XAO Stock Price Today   IGXA Live Ticker - Investing.com|327.59M|327590000|252.00|1,930|37.7%|176-264|252-252|248|1299947|0.24|38.95|34.6M|34600000|6.47|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||18|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|2.87|--|17.77M|--|2021-05-04|May 04, 2021|03/2021|--|--|--|8.6M|2021-02-16|Feb 16, 2021|12/2020|3.6|--|8.7M|--|2020-11-13|Nov 13, 2020|09/2020|--|--|--|--|2020-07-22|Jul 22, 2020|06/2020|2.52|--|7.5M|--|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-02-11|Feb 11, 2020|12/2019|2.32|--|16.71M|--
2021-12-25 16:25:57|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP||EUR|Materials|Construction Materials|France|FR0000120859|0|Imerys SA Stock Price Today   IMTP Live Ticker - Investing.com|2.95B|2950000000|34.78|64,661|-9.14%|32.88-46.82|34.56-34.9|34.86|84726001|1.58|26.08|4.06B|4060000000|1.33|1.15|3.31%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-23|Nov 23, 2021|09/2021|0.89|--|1.1B|--|2021-07-27|Jul 27, 2021|06/2021|0.80|--|1.1B|1,089M|2021-04-29|Apr 29, 2021|03/2021|0.87|--|1.04B|1,059M|2021-03-18|Mar 18, 2021|12/2020|0.59|--|986M|992M|2020-11-02|Nov 02, 2020|09/2020|0.52|--|958M|--|2020-07-27|Jul 27, 2020|06/2020|0.7|--|871.6M|924M|2020-04-29|Apr 29, 2020|03/2020|0.62|--|1.03B|988.00M|2020-02-11|Feb 11, 2020|12/2019|0.32|--|1.01B|1.06B
2021-12-25 16:26:00|03638|17791|/equities/immob.-dassault|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000033243|10|Immob. Dassault Stock Price Today   FINA Live Ticker - Investing.com|425.39M|425390000|63.20|223|5.33%|54.2-67|63.2-63.6|63.6|6730805|0.63|5.12|22.43M|22430000|12.35|1.00|1.58%|-|1970-01-01||||||||||9|2021-07-26|Jul 26, 2021|06/2021|4.09|--|12.88M|--|2021-03-15|Mar 15, 2021|12/2020|8.26|--|9.56M|--|2020-07-24|Jul 24, 2020|06/2020|8.2|--|10.53M|--|2020-03-16|Mar 16, 2020|12/2019|4.76|--|10.45M|--|2019-09-13|Sep 13, 2019|06/2019|1.76|--|10.31M|--|2019-03-26|Mar 26, 2019|12/2018|2.91|--|8.13M|--|2018-09-14|Sep 14, 2018|06/2018|1.62|--|6.64M|--|2018-03-23|Mar 23, 2018|12/2017|1.6|--|8.11M|--
2021-12-25 16:26:03|03639|17793|/equities/infotel|CACALL||EUR|Information Technology|IT Services|France|FR0000071797|1720|Infotel Stock Price Today   ETOF Live Ticker - Investing.com|366.44M|366440000|53.20|2,174|27.27%|38.5-55.8|53.2-53.8|53.2|6887906|0.62|33.03|242M|242000000|1.61|1.60|3.01%|Mar 16, 2022|2022-03-16||||||||||23|2021-10-27|Oct 27, 2021|09/2021|--|--|62.9M|62.6M|2021-09-22|Sep 22, 2021|06/2021|0.92|--|64.6M|64.6M|2021-05-12|May 12, 2021|03/2021|--|--|64.6M|--|2021-03-17|Mar 17, 2021|12/2020|0.69|--|62.4M|62.4M|2020-10-21|Oct 21, 2020|09/2020|--|--|54.4M|54.15M|2020-09-16|Sep 16, 2020|06/2020|0.71|--|52.5M|52.5M|2020-05-20|May 20, 2020|03/2020|--|--|66M|--|2020-03-04|Mar 04, 2020|12/2019|1.2|--|65.8M|65.53M
2021-12-25 16:26:08|03640|17795|/equities/innate-pharma|CACALL||EUR|Healthcare|Biotechnology|France|FR0010331421|212|Innate Pharma Stock Price Today   IPH Live Ticker - Investing.com|358.94M|358940000|4.54|455,189|28.68%|2.57-8.3|4.38-4.55|4.39|79061767|0.35|-|34.61M|34610000|-0.98|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||23|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|-0.3|-0.23|8.30M|36.50M|2021-05-11|May 11, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|-0.68|-0.08|26.31M|27.11M|2020-11-17|Nov 17, 2020|09/2020|-0.08|-0.08|27.11M|27.11M|2020-09-08|Sep 08, 2020|06/2020|-0.07|-0.37|18.37M|31.92M|2020-05-12|May 12, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|-0.16|-0.16|22.74M|22.74M
2021-12-25 16:26:11|03641|7175|/equities/inter-parfums|CACALL||EUR|Consumer Staples|Personal Products|France|FR0004024222|291|Inter Parfums Stock Price Today   IPAR Live Ticker - Investing.com|4.04B|4040000000|70.90|18,676|83.29%|36.09-74.1|70.5-71.6|71.2|57003209|0.82|53.72|494.33M|494330000|1.32|0.50|0.71%|Mar 16, 2022|2022-03-16||||||||||24|2021-11-09|Nov 09, 2021|09/2021|--|--|174.8M|174.8M|2021-09-08|Sep 08, 2021|06/2021|0.87|--|133.7M|139.3M|2021-04-22|Apr 22, 2021|03/2021|--|--|132.6M|91.57M|2021-03-02|Mar 02, 2021|12/2020|0.49|--|117.1M|117.11M|2020-12-02|Dec 02, 2020|09/2020|--|--|111M|111M|2020-09-08|Sep 08, 2020|06/2020|0.19|--|35.78M|35.3M|2020-04-23|Apr 23, 2020|03/2020|--|--|103.5M|103.33M|2020-03-03|Mar 03, 2020|12/2019|0.5|--|116.7M|116.35M
2021-12-25 16:26:14|03642|17654|/equities/intexa-sa|CACALL||EUR|Utilities|Independent Power and Renewable Electricity Producers|France|FR0000064958|0|Intexa Stock Price Today   ITXA Live Ticker - Investing.com|4.45M|4450000|4.400|32|33.33%|2.3-9.05|4.4-4.4|5.5|1012000|-|44.89|280K|280000|0.1|N/A|N/A|-|1970-01-01||||||||||12|2021-08-02|Aug 02, 2021|06/2021|0.05|--|145.0K|--|2021-04-23|Apr 23, 2021|12/2020|0.05|--|136.0K|--|2020-07-24|Jul 24, 2020|06/2020|0.05|--|144.0K|--|2020-05-07|May 07, 2020|12/2019|0.04|--|133.0K|--|2019-07-23|Jul 23, 2019|06/2019|0.05|--|148.0K|--|2019-04-26|Apr 26, 2019|12/2018|0.04|--|137.0K|--|2018-07-23|Jul 23, 2018|06/2018|0.04|--|135.0K|--|2018-04-27|Apr 27, 2018|12/2017|-0.44|--|124.0K|--
2021-12-25 16:26:17|03643|996538|/equities/inventiva-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0013233012|100|Inventiva SA Stock Price Today   IVAA Live Ticker - Investing.com|498.48M|498480000|12.20|30,065|13.59%|9.1-16.3|12.06-12.26|12.16|40859190|0.69|-|350K|350000|-1.07|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||15|2021-11-10|Nov 10, 2021|09/2021|--|-0.29|200K|4.2M|2021-09-20|Sep 20, 2021|06/2021|-0.6|-0.68|139.0K|2M|2021-05-12|May 12, 2021|03/2021|--|-0.27|--|2M|2021-03-04|Mar 04, 2021|12/2020|-0.39|-0.39|3M|3M|2020-11-12|Nov 12, 2020|09/2020|-0.32|-0.32|2M|2M|2020-09-16|Sep 16, 2020|06/2020|-0.3|-0.54|1M|2M|2020-05-14|May 14, 2020|03/2020|-0.23|--|1M|--|2020-03-10|Mar 10, 2020|12/2019|-0.39|--|5.67M|1.40M
2021-12-25 16:26:21|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH||EUR|Healthcare|Pharmaceuticals|France|FR0010259150|5703|Ipsen SA Stock Price Today   IPN Live Ticker - Investing.com|6.5B|6500000000|79.00|89,126|16.18%|65.9-94.56|78.88-80.3|78.94|82242676|0.75|10.55|2.79B|2790000000|7.49|1.00|1.27%|Feb 11, 2022|2022-02-11||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|727.4M|698.04M|2021-07-29|Jul 29, 2021|06/2021|3.63|3.75|691.8M|675.01M|2021-04-22|Apr 22, 2021|03/2021|--|--|658.5M|664.51M|2021-02-11|Feb 11, 2021|12/2020|6.52|3.80|690.1M|700.91M|2020-10-22|Oct 22, 2020|09/2020|--|--|633.3M|648.9M|2020-07-30|Jul 30, 2020|06/2020|2.66|3.48|613.6M|627.82M|2020-04-22|Apr 22, 2020|03/2020|--|--|654.6M|646.27M|2020-02-13|Feb 13, 2020|12/2019|-3.26|3.46|701.9M|685.89M
2021-12-25 16:26:25|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|France|FR0000073298|17640|Ipsos Stock Price Today   ISOS Live Ticker - Investing.com|1.8B|1800000000|40.45|58,733|42.93%|25.2-43.75|40.15-40.55|40.35|44423708|1.18|10.15|2.04B|2040000000|3.98|0.90|2.22%|Feb 23, 2022|2022-02-23||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|526.15M|516M|2021-07-21|Jul 21, 2021|06/2021|1.59|--|527M|455M|2021-04-22|Apr 22, 2021|03/2021|--|--|466.15M|422.4M|2021-02-24|Feb 24, 2021|12/2020|1.26|--|582.9M|583.2M|2020-10-22|Oct 22, 2020|09/2020|--|--|468.6M|442.55M|2020-07-22|Jul 22, 2020|06/2020|0.28|--|357.15M|357M|2020-04-23|Apr 23, 2020|03/2020|--|--|428.85M|399M|2020-02-26|Feb 26, 2020|12/2019|1.9|--|600M|612.6M
2021-12-25 16:26:28|03646|17800|/equities/itesoft|CACALL||EUR|Information Technology|Software|France|FR0004026151|0|Itesoft Stock Price Today   ITFT Live Ticker - Investing.com|23.01M|23010000|3.980|8,680|32.67%|2.82-4.28|3.98-3.98|3.98|5782476|0.6|-|20.31M|20310000|-0.12|N/A|N/A|-|1970-01-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.03|--|9.82M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-15|Apr 15, 2021|12/2020|-0.09|--|10.50M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-30|Sep 30, 2020|06/2020|-0|--|10.29M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-28|Apr 28, 2020|12/2019|0.11|--|11.90M|--
2021-12-25 16:26:32|03647|17802|/equities/jacques-bogart|CACALL||EUR|Consumer Staples|Personal Products|France|FR0012872141|1860|Jacques Bogart SA Stock Price Today   JBOG Live Ticker - Investing.com|169M|169000000|11.35|2,396|13.96%|8.5-12.6|11.15-11.4|11.2|14890055|1.01|30.27|291M|291000000|0.37|0.23|2.03%|-|1970-01-01||||||||||11|2021-11-10|Nov 10, 2021|09/2021|--|--|59.90M|--|2021-09-28|Sep 28, 2021|06/2021|-0.32|--|102.2M|--|2021-04-29|Apr 29, 2021|12/2020|0.69|--|128.9M|--|2020-09-29|Sep 29, 2020|06/2020|-0.47|--|95.34M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.5|--|95.2M|95.2M|2019-09-30|Sep 30, 2019|06/2019|0.14|--|139.5M|--|2019-04-25|Apr 25, 2019|12/2018|0.73|--|105.8M|--
2021-12-25 16:26:36|03648|14169|/equities/jacquet-metal|CACALL||EUR|Industrials|Trading Companies &amp; Distributors|France|FR0000033904|2918|Jacquet Metal Stock Price Today   JCQ Live Ticker - Investing.com|491.03M|491030000|21.35|28,701|47.44%|13.44-25.3|21.15-21.5|21.4|22998939|1.25|4.36|2.53B|2530000000|4.9|0.40|1.87%|Mar 16, 2022|2022-03-16||||||||||33|2021-11-17|Nov 17, 2021|09/2021|1.7|--|506M|419.3M|2021-09-08|Sep 08, 2021|06/2021|1.89|--|491.8M|492M|2021-05-05|May 05, 2021|03/2021|0.7|--|445M|400.2M|2021-03-09|Mar 09, 2021|12/2020|1.29|--|326M|310.3M|2020-11-18|Nov 18, 2020|09/2020|-0.16|--|312M|--|2020-09-09|Sep 09, 2020|06/2020|0.01|--|313M|--|2020-05-13|May 13, 2020|03/2020|0.01|--|413M|391.2M|2020-03-11|Mar 11, 2020|12/2019|0.20|--|355M|--
2021-12-25 16:26:39|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|France|FR0000077919|10230|JC Decaux Stock Price Today   JCDX Live Ticker - Investing.com|4.67B|4670000000|21.94|93,244|16.7%|14.74-26.24|21.94-22.24|21.9|212867902|1.61|-|2.13B|2130000000|-2.4|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||27|2021-11-04|Nov 04, 2021|09/2021|--|--|706.5M|706.6M|2021-07-29|Jul 29, 2021|06/2021|-0.76|-0.71|628.1M|555.7M|2021-05-18|May 18, 2021|03/2021|--|--|454.3M|724.00M|2021-03-11|Mar 11, 2021|12/2020|-2.84|--|695.1M|695.1M|2020-11-06|Nov 06, 2020|09/2020|--|--|541.2M|926.00M|2020-07-30|Jul 30, 2020|06/2020|-1.2|--|351.9M|1,002M|2020-05-12|May 12, 2020|03/2020|--|--|723.6M|--|2020-03-05|Mar 05, 2020|12/2019|0.53|--|1.12B|1.12B
2021-12-25 16:26:44|03650|7096|/equities/kaufman-broad|CACALL||EUR|Consumer Discretionary|Household Durables|France|FR0004007813|778|Kaufman Et Broad Stock Price Today   KOF Live Ticker - Investing.com|760.97M|760970000|35.80|23,300|-7.01%|32.8-44.9|35.7-36.15|35.9|21256197|0.7|12.51|1.95B|1950000000|2.86|1.85|5.17%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-01|Oct 01, 2021|08/2021|0.41|--|283.5M|--|2021-07-12|Jul 12, 2021|05/2021|1.07|--|319.9M|606.00M|2021-04-15|Apr 15, 2021|02/2021|0.54|--|285.92M|286M|2021-01-28|Jan 28, 2021|11/2020|1.34|1.34|505.85M|505.83M|2020-10-02|Oct 02, 2020|08/2020|0.38|0.4|272.42M|272.16M|2020-07-09|Jul 09, 2020|05/2020|-0.5|0.38|85.6M|224.35M|2020-04-10|Apr 10, 2020|02/2020|0.6|--|299.11M|299.2M|2020-01-30|Jan 30, 2020|11/2019|0.96|-0.33|1.47B|469.35M
2021-12-25 16:26:49|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000121964|1040|Klepierre SA Stock Price Today   LOIM Live Ticker - Investing.com|5.88B|5880000000|20.51|1,044,933|9.04%|16.08-25.93|20.28-20.55|20.35|286861172|1.83|-|1.17B|1170000000|-1.79|2.10|8.92%|Feb 16, 2022|2022-02-16||||||||||26|2021-10-22|Oct 22, 2021|09/2021|--|--|283.9M|266.00M|2021-07-27|Jul 27, 2021|06/2021|0.39|0.98|564.6M|478.62M|2021-05-07|May 07, 2021|03/2021|--|--|281.2M|263.00M|2021-02-17|Feb 17, 2021|12/2020|-2.18|1.23|602.6M|541.09M|2020-10-23|Oct 23, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.57|0.80|701.7M|422.57M|2020-04-29|Apr 29, 2020|03/2020|--|--|316.8M|--|2020-02-05|Feb 05, 2020|12/2019|0.53|1.37|752.9M|606.92M
2021-12-25 16:26:52|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Providers &amp; Services|Germany|FR0010386334|56000|Korian Medica SA Paris Stock Price Today   KORI Live Ticker - Investing.com|2.9B|2900000000|27.72|119,420|-9.71%|25.72-34.76|27.12-27.76|27.4|105546218|0.7|67.23|3.94B|3940000000|0.41|0.30|1.08%|Feb 24, 2022|2022-02-24||||||||||25|2021-10-28|Oct 28, 2021|09/2021|--|--|1.08B|1.05B|2021-07-29|Jul 29, 2021|06/2021|0.23|--|1.09B|1.05B|2021-04-19|Apr 19, 2021|03/2021|--|--|1.02B|1.01B|2021-02-24|Feb 24, 2021|12/2020|0.38|--|1.04B|1.02B|2020-10-18|Oct 18, 2020|09/2020|--|--|961.1M|--|2020-07-30|Jul 30, 2020|06/2020|0.13|--|934.9M|933M|2020-04-29|Apr 29, 2020|03/2020|--|--|941.6M|945.00M|2020-02-27|Feb 27, 2020|12/2019|1.39|--|934.9M|933.7M
2021-12-25 16:26:55|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|France|FR0013451333|2687|La Francaise Des Jeux Sa Stock Price Today   FDJ Live Ticker - Investing.com|7.39B|7390000000|38.70|236,674|8.31%|35.2-51.7|38.6-38.89|38.62|190991950|-|23.90|2.15B|2150000000|1.62|0.90|2.33%|Feb 16, 2022|2022-02-16||||||||||11|2021-10-14|Oct 14, 2021|09/2021|0.76|--|529M|--|2021-07-29|Jul 29, 2021|06/2021|0.76|0.70|1.08B|2,915M|2021-04-15|Apr 15, 2021|03/2021|0.86|--|538M|--|2021-02-12|Feb 12, 2021|12/2020|0.86|0.62|484.5M|1,069M|2020-10-14|Oct 14, 2020|09/2020|0.26|--|500M|--|2020-07-29|Jul 29, 2020|06/2020|0.26|0.08|848.6M|769.00M|2020-04-21|Apr 21, 2020|03/2020|--|--|511.2M|--|2020-04-06|Apr 06, 2020|12/2019|0.2|0.23|1.01B|2,795M
2021-12-25 16:26:58|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL||EUR|Energy|Oil, Gas &amp; Consumable Fuels|France|FR0013030152|21|La Francaise de l&#x27;Energie SA Stock Price Today   LFDE Live Ticker - Investing.com|144.62M|144620000|28.00|9,511|57.75%|17.5-32.8|28-28.6|28.3|5164901|0.92|567.03|10.24M|10240000|0.05|N/A|N/A|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-10-22|Oct 22, 2021|06/2021|0.03|--|2.9M|--|2021-04-27|Apr 27, 2021|03/2021|--|--|3.3M|3.3M|2021-03-23|Mar 23, 2021|12/2020|0.02|--|2.52M|2.51M|2021-01-26|Jan 26, 2021|09/2020|--|--|1.5M|--|2020-10-15|Oct 15, 2020|06/2020|-0.01|--|3.68M|--|2020-04-20|Apr 20, 2020|03/2020|--|--|2.04M|--|2020-03-26|Mar 26, 2020|12/2019|0.04|--|2.41M|2.41M
2021-12-25 16:27:01|03655|17809|/equities/lacroix|CACALL||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|France|FR0000066607|4225|Lacroix Stock Price Today   LACR Live Ticker - Investing.com|190.1M|190100000|40.60|2,148|24.83%|29.68-52.08|39.6-40.6|40|4682207|0.72|-|910.03M|910030000|-|0.68|1.67%|Feb 14, 2022|2022-02-14||||||||||22|2021-11-08|Nov 08, 2021|09/2021|--|--|110.3M|110.3M|2021-09-28|Sep 28, 2021|06/2021|1.56|--|127.2M|--|2021-05-10|May 10, 2021|03/2021|--|--|127.6M|128.5M|2021-03-31|Mar 31, 2021|12/2020|2.18|--|327.6M|--|2021-03-25|Mar 25, 2021|09/2020|2.22|--|128.2M|--|2020-08-27|Aug 27, 2020|06/2020|--|--|80.1M|--|2020-06-30|Jun 30, 2020|03/2020|0.8|--|113.3M|--|2020-02-13|Feb 13, 2020|12/2019|--|--|125.4M|--
2021-12-25 16:27:03|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|France|FR0000130213|28000|Lagardere Stock Price Today   LAGA Live Ticker - Investing.com|3.42B|3420000000|24.46|107,876|20.97%|18.6-24.62|24.4-24.46|24.4|140021426|0.99|-|4.47B|4470000000|-2.6|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||27|2021-10-28|Oct 28, 2021|09/2021|--|--|1.46B|1.46B|2021-07-26|Jul 26, 2021|06/2021|-1.31|--|2.11B|2,007M|2021-04-27|Apr 27, 2021|03/2021|--|--|--|905.00M|2021-02-25|Feb 25, 2021|12/2020|-1.29|0.72|2.37B|2,384M|2020-11-05|Nov 05, 2020|09/2020|--|--|1.19B|--|2020-07-31|Jul 31, 2020|06/2020|-3.67|-0.39|2.12B|2,618M|2020-04-30|Apr 30, 2020|03/2020|--|--|1.36B|1,334M|2020-02-28|Feb 28, 2020|12/2019|1.09|1.34|3.64B|4,046M
2021-12-25 16:27:07|03657|7150|/equities/latecoere|CACALL||EUR|Industrials|Aerospace &amp; Defense|France|FR0000032278|4172|Latecoere SA Stock Price Today   LAEP Live Ticker - Investing.com|276.09M|276090000|0.52|183,156|-46.39%|0.47-1.07|0.52-0.53|0.53|530939952|2.13|-|359.79M|359790000|-0.76|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-14|Sep 14, 2021|06/2021|-0.27|--|178.5M|--|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|-1.01|--|93.1M|93.1M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-17|Sep 17, 2020|06/2020|-0.99|--|81M|--|2020-04-22|Apr 22, 2020|03/2020|--|--|149.8M|146.00M|2020-03-10|Mar 10, 2020|12/2019|-0.28|--|157.7M|157.7M
2021-12-25 16:27:10|03658|7292|/equities/laurent-perriere|CACALL||EUR|Consumer Staples|Beverages|France|FR0006864484|0|Laurent-Perrier Stock Price Today   LPER Live Ticker - Investing.com|598.23M|598230000|101.00|669|36.49%|72.6-108|101-102|102|5923102|0.4|14.63|323.66M|323660000|6.91|1.00|0.99%|Mar 02, 2022|2022-03-02||||||||||22|2021-11-29|Nov 29, 2021|09/2021|3.92|--|128.5M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-11|Jun 11, 2021|03/2021|2.98|--|124.0M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-20|Nov 20, 2020|09/2020|1.27|--|71.17M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-07-03|Jul 03, 2020|03/2020|2.14|--|143.2M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--
2021-12-25 16:27:14|03659|7156|/equities/lmabert-dur-chan|CACALL||EUR|Consumer Staples|Food Products|France|FR0013204336|23438|Societe LDC SA Stock Price Today   LOUP Live Ticker - Investing.com|1.68B|1680000000|95.40|2,304|-4.6%|93-108|94.8-95.4|94.8|17575075|0.29|10.59|4.7B|4700000000|9.01|1.80|1.89%|May 25, 2022|2022-05-25||||||||||20|2021-11-24|Nov 24, 2021|08/2021|4.67|--|1.2B|1.2B|2021-07-07|Jul 07, 2021|05/2021|--|--|1.2B|1.11B|2021-05-26|May 26, 2021|02/2021|4.34|--|1.21B|1.23B|2021-02-03|Feb 03, 2021|11/2020|--|--|1.1B|1.1B|2020-11-18|Nov 18, 2020|08/2020|3.9|--|1.05B|1.05B|2020-07-08|Jul 08, 2020|05/2020|--|--|1.07B|1.01B|2020-05-27|May 27, 2020|02/2020|4.58|--|1.11B|1.11B|2020-01-29|Jan 29, 2020|11/2019|--|--|1.11B|1.11B
2021-12-25 16:27:17|03660|17814|/equities/lebon|CACALL||EUR|Financial|Capital Markets|France|FR0000121295|0|Lebon Stock Price Today   LEBO Live Ticker - Investing.com|91.34M|91340000|80.00|268|3.36%|68-84.6|79.8-80|80|1141809|1.02|10.03|79.16M|79160000|7.97|N/A|N/A|-|1970-01-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-22|Sep 22, 2021|06/2021|3.4|--|26.25M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-15|Apr 15, 2021|12/2020|4.57|--|52.91M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-16|Sep 16, 2020|06/2020|-14.88|--|41.33M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|4.37|--|52.59M|--
2021-12-25 16:27:21|03661|7211|/equities/lectra|CACALL||EUR|Information Technology|Software|France|FR0000065484|2400|Lectra SA Stock Price Today   LECS Live Ticker - Investing.com|1.46B|1460000000|38.65|17,712|56.16%|23.15-42.5|38.55-38.9|39|37704691|0.97|57.62|327.65M|327650000|0.67|0.24|0.62%|Feb 09, 2022|2022-02-09||||||||||27|2021-10-27|Oct 27, 2021|09/2021|0.21|--|69.8M|69.7M|2021-10-27|Oct 27, 2021|09/2022|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.08|--|80M|--|2021-04-29|Apr 29, 2021|03/2021|0.18|--|66.7M|--|2021-02-10|Feb 10, 2021|12/2020|0.2|--|65.6M|63.00M|2020-10-28|Oct 28, 2020|09/2020|0.2|--|56.5M|--|2020-07-27|Jul 27, 2020|06/2020|0.03|--|50.5M|49M|2020-04-29|Apr 29, 2020|03/2020|0.1|--|63.5M|--
2021-12-25 16:27:24|03662|7266|/equities/linedata-service|CACALL||EUR|Information Technology|Software|France|FR0004156297|1082|Linedata Stock Price Today   LDSV Live Ticker - Investing.com|249.5M|249500000|39.00|2,069|40.29%|26.5-44|38.9-39|39|6397543|0.71|10.69|158.41M|158410000|3.65|1.35|3.46%|Feb 15, 2022|2022-02-15||||||||||22|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-09-13|Sep 13, 2021|06/2021|1.71|--|75.86M|38.1M|2021-04-23|Apr 23, 2021|03/2021|--|--|38.5M|38.15M|2021-02-22|Feb 22, 2021|12/2020|1.93|--|82.55M|--|2020-10-21|Oct 21, 2020|09/2020|--|--|--|--|2020-09-09|Sep 09, 2020|06/2020|1.16|--|39.8M|39.8M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|1.45|--|44.9M|44.9M
2021-12-25 16:27:27|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Aerospace &amp; Defense|France|FR0000050353|9363|Lisi Stock Price Today   GFII Live Ticker - Investing.com|1.45B|1450000000|27.30|17,157|36.5%|18.2-30|27-27.45|27|52934632|1.93|-|1.19B|1190000000|-0.24|0.14|0.51%|Feb 16, 2022|2022-02-16||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|267.1M|267.1M|2021-07-22|Jul 22, 2021|06/2021|0.55|--|284.25M|284.3M|2021-04-22|Apr 22, 2021|03/2021|--|--|309.4M|309.4M|2021-02-18|Feb 18, 2021|12/2020|-0.71|0.06|306.6M|600.00M|2020-10-21|Oct 21, 2020|09/2020|--|--|286.7M|295.73M|2020-07-23|Jul 23, 2020|06/2020|0.09|--|238.8M|652.80M|2020-04-23|Apr 23, 2020|03/2020|--|--|397.9M|366.1M|2020-02-19|Feb 19, 2020|12/2019|1.3|--|431.4M|--
2021-12-25 16:27:31|03664|17812|/equities/le-noble-age|CACALL||EUR|Healthcare|Health Care Providers &amp; Services|France|FR0004170017|7039|LNA Sante SA Stock Price Today   LNA Live Ticker - Investing.com|486.27M|486270000|50.50|4,537|0.2%|44.2-58.8|50.3-50.7|50.6|9629045|0.57|29.41|633.75M|633750000|1.72|0.20|0.40%|Mar 30, 2022|2022-03-30||||||||||23|2021-10-26|Oct 26, 2021|09/2021|--|--|160.1M|155.5M|2021-09-15|Sep 15, 2021|06/2021|1.16|--|173.6M|161.23M|2021-06-02|Jun 02, 2021|03/2021|--|--|158.75M|158.75M|2021-03-31|Mar 31, 2021|12/2020|0.55|--|148.3M|128.9M|2020-11-03|Nov 03, 2020|09/2020|--|--|129M|129M|2020-09-16|Sep 16, 2020|06/2020|0.26|--|126.1M|126.15M|2020-06-03|Jun 03, 2020|03/2020|--|--|126M|126M|2020-04-08|Apr 08, 2020|12/2019|1.04|--|144.8M|122.2M
2021-12-25 16:27:34|03665|17852|/equities/quantel|CACALL||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|France|FR0000038242|307|Lumibird SA Stock Price Today   LBIRD Live Ticker - Investing.com|521.5M|521500000|23.50|11,763|73.05%|13.44-23.8|23.5-23.8|23.75|22191337|1.46|33.10|156.4M|156400000|0.71|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||17|2021-10-25|Oct 25, 2021|09/2021|--|--|37.2M|--|2021-09-21|Sep 21, 2021|06/2021|0.23|--|41.6M|38.95M|2021-04-26|Apr 26, 2021|03/2021|--|--|33.8M|33.6M|2021-03-16|Mar 16, 2021|12/2020|0.48|--|48.2M|--|2020-10-26|Oct 26, 2020|09/2020|--|--|--|35.4M|2020-09-22|Sep 22, 2020|06/2020|-0.09|--|45.77M|26M|2020-04-27|Apr 27, 2020|03/2020|--|--|21.9M|--|2020-03-31|Mar 31, 2020|12/2019|0.4|--|59.02M|--
2021-12-25 16:27:37|03666|996153|/equities/lysogene-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0013233475|22|Lysogene SA Stock Price Today   LYS Live Ticker - Investing.com|34.48M|34480000|2.03|61,942|-7.31%|1.75-4.47|1.96-2.12|1.86|16983966|0.32|-|7.16M|7160000|-0.65|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||15|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.33|--|2.92M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|-0.32|--|4.24M|--|2020-11-19|Nov 19, 2020|09/2020|--|--|--|--|2020-09-25|Sep 25, 2020|06/2020|0.02|--|9.13M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-04-22|Apr 22, 2020|12/2019|-0.17|--|6.58M|--
2021-12-25 16:27:41|03667|17829|/equities/mrm|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000060196|0|M.R.M Stock Price Today   MRM Live Ticker - Investing.com|51.48M|51480000|1.180|16,941|26.88%|0.86-1.25|1.18-1.18|1.19|43623471|0.88|44.80|9.69M|9690000|0.03|0.05|4.24%|Feb 24, 2022|2022-02-24||||||||||15|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.08|--|4.89M|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-26|Feb 26, 2021|12/2020|-0.05|--|4.80M|--|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.11|--|4.70M|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|0.02|--|4.52M|--
2021-12-25 16:27:44|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Specialty Retail|France|FR0013153541|7143|Maisons du Monde SAS Stock Price Today   MDM Live Ticker - Investing.com|900.12M|900120000|19.99|119,143|33.09%|14.12-23.36|19.8-20.16|20.04|45028535|1.53|23.06|1.41B|1410000000|0.87|0.30|1.50%|Mar 08, 2022|2022-03-08||||||||||21|2021-10-26|Oct 26, 2021|09/2021|--|--|317.3M|307.1M|2021-07-28|Jul 28, 2021|06/2021|0.42|--|331.7M|313.85M|2021-05-12|May 12, 2021|03/2021|--|--|330.9M|330.97M|2021-03-10|Mar 10, 2021|12/2020|0.49|--|372M|372M|2020-10-27|Oct 27, 2020|09/2020|--|--|321.3M|308.4M|2020-07-28|Jul 28, 2020|06/2020|-0.45|--|245.2M|--|2020-05-13|May 13, 2020|03/2020|--|--|243.85M|--|2020-03-11|Mar 11, 2020|12/2019|1.2|--|681.1M|--
2021-12-25 16:27:47|03669|17817|/equities/malts-fco-belges|CACALL||EUR|Consumer Staples|Food Products|France|FR0000030074|103|Malteries FCO-Belges Stock Price Today   MFBP Live Ticker - Investing.com|354.63M|354630000|715.00|11|6.72%|610-900|715-715|715|495984|0.31|20.37|88.83M|88830000|35.1|N/A|N/A|-|1970-01-01||||||||||12|2021-10-29|Oct 29, 2021|06/2021|19.54|--|45.41M|--|2021-03-30|Mar 30, 2021|12/2020|15.56|--|43.42M|--|2020-10-19|Oct 19, 2020|06/2020|19.21|--|40.96M|--|2020-04-02|Apr 02, 2020|12/2019|19.01|--|45.26M|--|2019-11-20|Nov 20, 2019|06/2019|22.4|--|53.82M|--|2019-05-31|May 31, 2019|12/2018|16.3|--|41.84M|--|2018-10-29|Oct 29, 2018|06/2018|20.56|--|46.35M|--|2018-03-27|Mar 27, 2018|12/2017|19.57|--|40.47M|--
2021-12-25 16:27:51|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|France|FR0000038606|4264|Manitou BF SA Stock Price Today   MANP Live Ticker - Investing.com|1.06B|1060000000|27.60|10,512|12.65%|23.4-31.85|27.45-27.7|27.6|38271376|1.33|11.74|1.79B|1790000000|2.35|0.60|2.17%|Mar 02, 2022|2022-03-02||||||||||24|2021-10-21|Oct 21, 2021|09/2021|--|--|432M|432.00M|2021-07-29|Jul 29, 2021|06/2021|1.67|--|499M|423.8M|2021-04-27|Apr 27, 2021|03/2021|--|--|471M|471.00M|2021-03-04|Mar 04, 2021|12/2020|0.68|--|432.8M|432.27M|2020-10-28|Oct 28, 2020|09/2020|--|--|391M|391.00M|2020-07-30|Jul 30, 2020|06/2020|0.35|--|341.5M|391.6M|2020-04-28|Apr 28, 2020|03/2020|--|--|421M|406.50M|2020-03-03|Mar 03, 2020|12/2019|0.94|--|494M|487M
2021-12-25 16:27:54|03671|7253|/equities/manultan|CACALL||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|France|FR0000032302|0|Manutan Stock Price Today   MATP Live Ticker - Investing.com|547.22M|547220000|72.00|960|1.41%|67.8-90|71.2-72|72|7600229|0.78|13.17|796.83M|796830000|5.47|1.45|2.01%|Jan 14, 2022|2022-01-14||||||||||24|2021-12-02|Dec 02, 2021|09/2021|--|--|225.7M|225.85M|2021-07-15|Jul 15, 2021|06/2021|--|--|200.8M|200.8M|2021-06-15|Jun 15, 2021|03/2021|2.62|--|181.3M|181.3M|2021-03-03|Mar 03, 2021|12/2020|--|--|212.1M|212.1M|2020-12-02|Dec 02, 2020|09/2020|2.85|--|219M|206.30M|2020-07-16|Jul 16, 2020|06/2020|--|--|184.5M|144.3M|2020-05-27|May 27, 2020|03/2020|2.04|--|179.2M|178.00M|2020-01-16|Jan 16, 2020|12/2019|--|--|184.75M|204M
2021-12-25 16:27:57|03672|13175|/equities/belvedere|CACALL||EUR|Consumer Staples|Beverages|France|FR0000060873|665|Marie Brizard Wine &amp; Spirits Stock Price Today   MBWS Live Ticker - Investing.com|149.84M|149840000|1.340|23,904|6.42%|1.185-1.678|1.33-1.345|1.345|111822034|0.79|-|114.84M|114840000|-0.06|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||22|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.02|--|81.03M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-27|Apr 27, 2021|12/2020|-0.09|--|41.5M|--|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-09-30|Sep 30, 2020|06/2020|-0.03|--|73.7M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|61.7M|61.7M|2020-05-27|May 27, 2020|12/2019|-0.76|--|80.3M|--
2021-12-25 16:28:01|03673|32435|/equities/mauna-kea-technologies-sas|CACALL||EUR|Healthcare|Health Care Equipment &amp; Supplies|France|FR0010609263|99|Mauna Kea Technologies SAS Stock Price Today   MKEA Live Ticker - Investing.com|31.41M|31410000|0.710|185,194|-48.77%|0.616-1.92|0.627-0.713|0.616|44244051|1.51|-|7.74M|7740000|-0.42|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||21|2021-10-28|Oct 28, 2021|09/2021|--|--|1.8M|2.56M|2021-09-23|Sep 23, 2021|06/2021|-0.22|--|1.7M|1.7M|2021-04-22|Apr 22, 2021|03/2021|--|--|1.6M|--|2021-04-22|Apr 22, 2021|12/2020|-0.2|--|2.38M|2.00M|2020-10-19|Oct 19, 2020|09/2020|--|--|2.04M|1.61M|2020-09-22|Sep 22, 2020|06/2020|-0.22|--|627K|627K|2020-04-28|Apr 28, 2020|12/2019|-0.28|--|1.69M|2.12M|2020-04-28|Apr 28, 2020|03/2020|--|--|1.5M|--
2021-12-25 16:28:08|03674|7068|/equities/maurel-prom|CACALL||EUR|Energy|Oil, Gas &amp; Consumable Fuels|France|FR0000051070|519|Etablissements Maurel et Prom SA Stock Price Today   MAUP Live Ticker - Investing.com|435.7M|435700000|2.215|207,006|28.93%|1.61-2.9|2.185-2.215|2.19|196702235|1.44|10.68|331.65M|331650000|0.21|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||24|2021-10-21|Oct 21, 2021|09/2021|--|--|97.03M|--|2021-08-04|Aug 04, 2021|06/2021|--|--|86.5M|86.5M|2021-04-22|Apr 22, 2021|03/2021|--|--|70.7M|108M|2021-03-10|Mar 10, 2021|12/2020|--|--|98.81M|116.6M|2020-10-22|Oct 22, 2020|09/2020|--|--|59.18M|--|2020-08-07|Aug 07, 2020|06/2020|-2.58|--|53.47M|53.47M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-04-01|Apr 01, 2020|12/2019|0.02|--|231.0M|--
2021-12-25 16:28:10|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|France|FR0011742329|134|Mcphy Energy Stock Price Today   MCPHY Live Ticker - Investing.com|585.22M|585220000|20.98|206,171|-35.25%|14.86-41.7|20.84-21.26|20.88|27894217|1.54|-|13.55M|13550000|-0.49|N/A|N/A|-|1970-01-01||||||||||12|2021-07-27|Jul 27, 2021|06/2021|-0.31|--|5.21M|--|2021-01-26|Jan 26, 2021|12/2020|-0.18|--|8.30M|--|2020-07-28|Jul 28, 2020|06/2020|-0.25|--|5.40M|--|2020-04-23|Apr 23, 2020|12/2019|-0.13|--|7.07M|--|2019-07-30|Jul 30, 2019|06/2019|-0.28|--|4.32M|--|2019-01-22|Jan 22, 2019|12/2018|-0.39|--|4.44M|--|2018-07-30|Jul 30, 2018|06/2018|-0.37|--|3.51M|--|2018-05-02|May 02, 2018|12/2017|-0.35|--|4.60M|--
2021-12-25 16:28:13|03676|7363|/equities/media-6|CACALL||EUR|Communication Services|Media|France|FR0000064404|487|Media 6 Stock Price Today   MED6 Live Ticker - Investing.com|33.68M|33680000|11.69|61|34.37%|7.3-11.89|11.69-11.69|10|2881250|0.73|-|65.13M|65130000|-1.83|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||17|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-09|Jun 09, 2021|03/2021|-0.7|--|32.40M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2021-02-03|Feb 03, 2021|09/2020|-1.13|--|32.73M|--|2020-08-07|Aug 07, 2020|06/2020|--|--|--|--|2020-06-12|Jun 12, 2020|03/2020|-0.06|--|35.42M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2020-01-29|Jan 29, 2020|09/2019|0.62|--|40.19M|--
2021-12-25 16:28:17|03677|1096116|/equities/medincell-sa|CACALL||EUR|Healthcare|Pharmaceuticals|France|FR0004065605|140|Medincell SA Stock Price Today   MEDCL Live Ticker - Investing.com|240.03M|240030000|9.65|23,908|-3.98%|8-16.75|9.51-9.65|9.6|24873553|-|-|9.79M|9790000|-0.84|N/A|N/A|-|1970-01-01||||||||||9|2021-12-08|Dec 08, 2021|09/2021|-0.47|--|1.60M|--|2021-07-28|Jul 28, 2021|03/2021|-0.36|--|6.96M|--|2020-12-09|Dec 09, 2020|09/2020|-0.5|--|1.23M|--|2020-07-29|Jul 29, 2020|03/2020|-0.74|--|895.0K|--|2019-12-04|Dec 04, 2019|09/2019|-0.45|--|1.96M|--|2019-07-31|Jul 31, 2019|03/2018|-0.33|--|4.59M|--|2019-06-04|Jun 04, 2019|03/2019|-1.36|--|1.44M|--|2018-12-03|Dec 03, 2018|09/2017|-0.34|--|1.85M|--
2021-12-25 16:28:21|03678|17823|/equities/memscap|CACALL||EUR|Information Technology|Semiconductors &amp; Semiconductor Equipment|France|FR0010298620|64|Memscap Stock Price Today   MEMS Live Ticker - Investing.com|10.3M|10300000|1.380|6,132|-3.5%|1.13-2.18|1.37-1.4|1.395|7466188|1.07|-|16.03M|16030000|-0.05|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||19|2021-10-26|Oct 26, 2021|09/2021|-0.01|--|2.9M|--|2021-08-31|Aug 31, 2021|06/2021|-0.01|--|2.7M|2.7M|2021-04-27|Apr 27, 2021|03/2021|-0.01|--|2.7M|--|2021-01-27|Jan 27, 2021|12/2020|-0.07|--|2.7M|--|2020-10-26|Oct 26, 2020|09/2020|-0.04|--|2.4M|--|2020-08-31|Aug 31, 2020|06/2020|-0.01|--|2.7M|--|2020-04-27|Apr 27, 2020|03/2020|-0.01|--|3.4M|--|2020-01-23|Jan 23, 2020|12/2019|-0|--|3.2M|--
2021-12-25 16:28:25|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010241638|126|Mercialys SA Stock Price Today   MERY Live Ticker - Investing.com|794.89M|794890000|8.50|292,295|15.33%|6.71-11.07|8.44-8.52|8.44|93516169|1.77|9.28|168.11M|168110000|0.92|0.43|5.06%|Feb 14, 2022|2022-02-14||||||||||26|2021-10-18|Oct 18, 2021|09/2021|--|--|--|38.80M|2021-07-28|Jul 28, 2021|06/2021|0.34|0.51|84.67M|85.09M|2021-04-19|Apr 19, 2021|03/2021|--|--|42.6M|42.60M|2021-02-15|Feb 15, 2021|12/2020|0.94|0.50|175.4M|81.94M|2020-10-19|Oct 19, 2020|09/2020|--|--|--|46.30M|2020-07-27|Jul 27, 2020|06/2020|0.36|0.43|92.00M|69.57M|2020-04-20|Apr 20, 2020|03/2020|--|--|--|49.00M|2020-02-12|Feb 12, 2020|12/2019|0.98|0.63|191.9M|91.36M
2021-12-25 16:28:29|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Electrical Equipment|France|FR0000039620|6866|Mersen Stock Price Today   CBLP Live Ticker - Investing.com|752.83M|752830000|36.25|19,931|44.71%|23.25-36.7|36.25-36.65|36.65|20767606|1.26|-|868.1M|868100000|-0.16|0.65|1.79%|Mar 09, 2022|2022-03-09||||||||||25|2021-10-27|Oct 27, 2021|09/2021|--|--|231M|231M|2021-09-06|Sep 06, 2021|06/2021|1.21|--|231.1M|--|2021-04-28|Apr 28, 2021|03/2021|--|--|220M|--|2021-03-11|Mar 11, 2021|12/2020|-1.37|--|209M|209.00M|2020-10-28|Oct 28, 2020|09/2020|--|--|208.1M|216M|2020-07-31|Jul 31, 2020|06/2020|0.77|--|204.9M|192M|2020-04-29|Apr 29, 2020|03/2020|--|--|225M|325.00M|2020-03-11|Mar 11, 2020|12/2019|1.15|--|232M|232.1M
2021-12-25 16:28:33|03681|14170|/equities/metabolic-explorer|CACALL||EUR|Materials|Chemicals|France|FR0004177046|464|Metabolic Explorer SA Stock Price Today   METEX Live Ticker - Investing.com|270.43M|270430000|6.190|173,487|160.08%|2.36-6.7|6.11-6.2|6.1|43687902|1.2|2.79|36.6M|36600000|2.21|N/A|N/A|Apr 29, 2022|2022-04-29||||||||||17|2021-11-09|Nov 09, 2021|09/2021|--|--|60.7M|--|2021-09-30|Sep 30, 2021|06/2021|2.37|--|36.6M|--|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|-0.32|--|50.00K|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-09-28|Sep 28, 2020|06/2020|-0.17|--|25.00K|--|2020-05-08|May 08, 2020|03/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|-0.36|--|350.0K|--
2021-12-25 16:28:37|03682|6946|/equities/m6-metropole|CACALL||EUR|Communication Services|Media|France|FR0000053225|1680|Metropole Television SA Stock Price Today   MMTP Live Ticker - Investing.com|2.15B|2150000000|17.06|81,247|22.03%|12.8-19.76|17.06-17.2|17.16|126269248|1.3|9.23|1.36B|1360000000|1.85|1.50|8.79%|Feb 22, 2022|2022-02-22||||||||||27|2021-10-26|Oct 26, 2021|09/2021|--|--|308M|308.00M|2021-07-27|Jul 27, 2021|06/2021|0.94|0.38|296.6M|586.92M|2021-04-20|Apr 20, 2021|03/2021|--|--|296.6M|--|2021-02-16|Feb 16, 2021|12/2020|0.91|-0.11|417.5M|707.45M|2020-10-27|Oct 27, 2020|09/2020|--|--|298.7M|--|2020-07-28|Jul 28, 2020|06/2020|1.29|0.25|235.8M|585.62M|2020-04-28|Apr 28, 2020|03/2020|--|--|321.3M|316.6M|2020-02-13|Feb 13, 2020|12/2019|1.38|0.72|447M|726.37M
2021-12-25 16:28:41|03683|17825|/equities/micropole|CACALL||EUR|Information Technology|IT Services|France|FR0000077570|0|Micropole Stock Price Today   MIPO Live Ticker - Investing.com|37.4M|37400000|1.340|64,208|7.63%|0.916-1.46|1.33-1.345|1.36|27907562|0.84|22.02|113.68M|113680000|0.06|N/A|N/A|-|1970-01-01||||||||||20|2021-11-10|Nov 10, 2021|09/2021|--|--|28.9M|--|2021-09-21|Sep 21, 2021|06/2021|0.07|--|30.5M|30.5M|2021-05-12|May 12, 2021|03/2021|--|--|--|--|2021-04-27|Apr 27, 2021|12/2020|-0.01|--|53.28M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-09-23|Sep 23, 2020|06/2020|0.02|--|57.73M|--|2020-05-14|May 14, 2020|03/2020|--|--|--|--|2020-04-22|Apr 22, 2020|12/2019|0.06|--|57.95M|--
2021-12-25 16:28:44|03684|17659|/equities/financiere-moncey|CACALL||EUR|Financial|Diversified Financial Services|France|FR0000076986|0|Moncey Stock Price Today   TEDE Live Ticker - Investing.com|1.37B|1370000000|7,500.0|5|69.68%|4,480-8,200|7,500-7,500|7,500|182871|0.29|86.25|-|-|86.96|22.00|0.29%|-|1970-01-01||||||||||12|2021-09-30|Sep 30, 2021|06/2021|45.79|--|--|--|2021-04-28|Apr 28, 2021|12/2020|41.17|--|--|--|2020-09-30|Sep 30, 2020|06/2020|58.72|--|--|--|2020-04-30|Apr 30, 2020|12/2019|-1.16|--|--|--|2019-09-30|Sep 30, 2019|06/2019|30.35|--|--|--|2019-04-29|Apr 29, 2019|12/2018|-2.86|--|--|--|2018-09-26|Sep 26, 2018|06/2018|34.17|--|--|--|2018-04-27|Apr 27, 2018|12/2017|376.7|--|--|--
2021-12-25 16:28:48|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Belgium|BE0003853703|33|Montea Stock Price Today   MONTE Live Ticker - Investing.com|2.06B|2060000000|127.20|13,023|37.37%|86.6-136|127.2-129.4|128.2|16215456|0.15|8.66|73.54M|73540000|14.69|1.98|1.56%|Feb 10, 2022|2022-02-10||||||||||17|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|8.01|--|38.12M|--|2021-05-12|May 12, 2021|03/2021|0.96|--|--|--|2021-02-11|Feb 11, 2021|12/2020|9.74|--|69.60M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|3.03|--|34.18M|--|2020-05-14|May 14, 2020|03/2020|0.79|--|--|--|2020-02-13|Feb 13, 2020|12/2019|3.77|--|32.95M|--
2021-12-25 16:28:51|03686|17830|/equities/musee-grevin|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|France|FR0000037970|42|Musee Grevin Stock Price Today   MUSE Live Ticker - Investing.com|26.42M|26420000|52.50|34|5%|46.8-54.5|52.5-52.5|50.5|503264|0.44|-|2.5M|2500000|-13.74|N/A|N/A|-|1970-01-01||||||||||9|2021-05-31|May 31, 2021|03/2021|-6.43|--|637.0K|--|2021-01-29|Jan 29, 2021|09/2020|-7.32|--|1.86M|--|2020-05-28|May 28, 2020|03/2020|-0.23|--|6.25M|--|2020-02-03|Feb 03, 2020|09/2019|2.31|--|7.68M|--|2019-05-29|May 29, 2019|03/2019|-0.51|--|6.42M|--|2019-01-28|Jan 28, 2019|09/2018|0.75|--|6.28M|--|2018-05-31|May 31, 2018|03/2018|1.09|--|6.91M|--|2017-11-04|Nov 04, 2017|09/2017|1.15|--|5.97M|--
2021-12-25 16:28:55|03687|1156934|/equities/nacon-sa|CACALL||EUR|Consumer Discretionary|Household Durables|France|FR0013482791|618|Nacon Sa Stock Price Today   NACON Live Ticker - Investing.com|441.59M|441590000|5.12|140,045|-35.76%|4.51-8.5|5.12-5.24|5.15|86248455|-|35.53|250.85M|250850000|0.14|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||10|2021-11-30|Nov 30, 2021|09/2021|0.04|--|39.2M|39.13M|2021-07-27|Jul 27, 2021|06/2021|--|--|33.7M|--|2021-06-01|Jun 01, 2021|03/2021|0.1|--|91.23M|42.6M|2021-01-26|Jan 26, 2021|12/2020|--|--|48.7M|43.7M|2020-12-01|Dec 01, 2020|09/2020|0.11|--|48.6M|44.83M|2020-09-02|Sep 02, 2020|06/2020|--|--|38M|38M|2020-07-08|Jul 08, 2020|03/2020|0.12|--|65.72M|--|2020-02-20|Feb 20, 2020|03/2019|0.11|--|64.56M|--
2021-12-25 16:28:57|03688|40322|/equities/nanobiotix|CACALL||EUR|Healthcare|Biotechnology|France|FR0011341205|98|Nanobiotix Stock Price Today   NANOB Live Ticker - Investing.com|249.94M|249940000|7.18|84,984|-50.69%|6.68-17.34|7.01-7.2|7.04|34810819|1.98|-|20K|20000|-1.38|N/A|N/A|Apr 29, 2022|2022-04-29||||||||||17|2021-10-20|Oct 20, 2021|09/2021|-1.06|-1.06|--|--|2021-09-08|Sep 08, 2021|06/2021|-0.5955|-0.5955|10.00K|1.05M|2021-04-29|Apr 29, 2021|03/2021|-0.4206|--|0.00|--|2021-03-17|Mar 17, 2021|12/2020|-0.1895|-0.4504|532K|0.00|2020-10-23|Oct 23, 2020|09/2020|-0.5933|--|14.7K|--|2020-09-04|Sep 04, 2020|06/2020|-0.91|-1.10|13.4K|13.4K|2020-04-30|Apr 30, 2020|03/2020|--|--|24K|--|2020-03-17|Mar 17, 2020|12/2019|-2.27|-0.96|20K|20K
2021-12-25 16:29:00|03689|1088763|/equities/navya|CACALL||EUR|Consumer Discretionary|Automobiles|France|FR0013018041|271|Navya Stock Price Today   NAVYA Live Ticker - Investing.com|76.01M|76010000|2.0240|451,288|-42.5%|1.66-4.44|1.964-2.06|2|37553760|1.9|-|10.56M|10560000|-0.77|N/A|N/A|-|1970-01-01||||||||||14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|-0.36|--|4.60M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|-0.41|--|5.96M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-23|Sep 23, 2020|06/2020|-0.38|--|4.71M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|-0.55|--|8.87M|--
2021-12-25 16:29:03|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP||EUR|Utilities|Independent Power and Renewable Electricity Producers|France|FR0011675362|232|Neoen SA Stock Price Today   NEOEN Live Ticker - Investing.com|4.06B|4060000000|38.00|163,039|-30.73%|31.12-64.8|37.5-38|37.54|106858168|-|-|306.5M|306500000|-0.15|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||15|2021-11-09|Nov 09, 2021|09/2021|--|--|77.7M|67.00M|2021-09-06|Sep 06, 2021|06/2021|0.04|--|84.7M|--|2021-05-11|May 11, 2021|03/2021|--|--|80.2M|--|2021-03-11|Mar 11, 2021|12/2020|-0.19|--|74.7M|74.7M|2020-11-09|Nov 09, 2020|09/2020|--|--|66.8M|--|2020-09-23|Sep 23, 2020|06/2020|0.26|--|61.5M|61.5M|2020-05-15|May 15, 2020|03/2020|--|--|95.8M|--|2020-03-25|Mar 25, 2020|12/2019|0.04|--|69M|69.00M
2021-12-25 16:29:07|03691|17833|/equities/neurones|CACALL||EUR|Information Technology|IT Services|France|FR0004050250|0|Neurones Stock Price Today   NRO Live Ticker - Investing.com|886.39M|886390000|36.60|4,120|60.53%|23-37.1|36-36.7|35.4|24218361|0.3|24.86|559.36M|559360000|1.47|2.00|5.46%|Mar 09, 2022|2022-03-09||||||||||24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|0.76|--|289.3M|--|2021-05-05|May 05, 2021|03/2021|--|--|144.2M|--|2021-03-03|Mar 03, 2021|12/2020|0.72|--|141.7M|141.7M|2020-11-04|Nov 04, 2020|09/2020|--|--|128.4M|--|2020-09-09|Sep 09, 2020|06/2020|0.56|--|119.1M|119.1M|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|0.61|--|256.2M|--
2021-12-25 16:29:11|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Electrical Equipment|France|FR0000044448|20223|Nexans SA Stock Price Today   NEXS Live Ticker - Investing.com|3.78B|3780000000|86.45|55,345|48.16%|58.55-92.7|85.85-86.45|86.25|43729724|1.55|18.26|6.76B|6760000000|4.74|0.70|0.81%|Feb 15, 2022|2022-02-15||||||||||27|2021-11-03|Nov 03, 2021|09/2021|--|--|1.38B|1.44B|2021-07-28|Jul 28, 2021|06/2021|1.81|1.74|1.48B|1.48B|2021-04-29|Apr 29, 2021|03/2021|--|--|1.5B|1.52B|2021-02-17|Feb 17, 2021|12/2020|2.93|1.65|1.41B|1.39B|2020-12-04|Dec 04, 2020|09/2020|--|--|1.41B|1.43B|2020-07-28|Jul 28, 2020|06/2020|-1.27|0.27|1.33B|1.34B|2020-05-07|May 07, 2020|03/2020|--|--|1.57B|1.08B|2020-04-07|Apr 07, 2020|12/2019|-0.14|1.67|3.30B|2,320M
2021-12-25 16:29:16|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management &amp; Development|France|FR0010112524|11479|Nexity Stock Price Today   NEXI Live Ticker - Investing.com|2.24B|2240000000|40.40|62,174|13.17%|35.16-46.96|39.9-40.42|39.96|55324685|1.17|6.32|5B|5000000000|6.39|2.00|4.95%|Feb 23, 2022|2022-02-23||||||||||27|2021-10-26|Oct 26, 2021|09/2021|--|--|1.01B|1,013M|2021-07-27|Jul 27, 2021|06/2021|5.11|--|2.10B|1,891M|2021-04-28|Apr 28, 2021|03/2021|--|--|1.13B|--|2021-02-24|Feb 24, 2021|12/2020|1.85|--|4.51B|1.79B|2020-10-28|Oct 28, 2020|09/2020|--|--|1.02B|857.6M|2020-07-28|Jul 28, 2020|06/2020|0.11|--|929.3M|1,034M|2020-05-06|May 06, 2020|03/2020|--|--|786.8M|--|2020-02-25|Feb 25, 2020|12/2019|1.96|--|1.69B|2,575M
2021-12-25 16:29:21|03694|994269|/equities/nexstage-am-sas|CACALL||EUR|Financial|Capital Markets|France|FR0012789386|0|Nextstage SCA Stock Price Today   NEXTS Live Ticker - Investing.com|181.9M|181900000|87.50|12|-2.23%|83-92.5|87.5-87.5|87.5|2078864|0.28|-|2.95M|2950000|-2.61|N/A|N/A|-|1970-01-01||||||||||11|2021-09-16|Sep 16, 2021|06/2021|5.82|--|14.95M|--|2021-03-25|Mar 25, 2021|12/2020|-8.54|--|-11.99M|--|2020-09-17|Sep 17, 2020|06/2020|-10.41|--|-19.13M|--|2020-04-30|Apr 30, 2020|12/2019|6.4|--|15.83M|--|2019-10-07|Oct 07, 2019|06/2019|0.37|--|2.97M|--|2019-04-26|Apr 26, 2019|12/2018|3.4|--|9.03M|--|2018-09-12|Sep 12, 2018|06/2018|3.93|--|10.21M|--|2018-04-27|Apr 27, 2018|12/2017|8.74|--|16.31M|--
2021-12-25 16:29:27|03695|951013|/equities/electro-power-systems-sa|CACALL||EUR|Industrials|Electrical Equipment|France|FR0012650166|179|Nhoa SA Stock Price Today   NHOA Live Ticker - Investing.com|403.94M|403940000|15.82|15,217|45.5%|10.43-18.88|15.82-16|15.84|25533720|1.14|-|13.23M|13230000|-1.49|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|-1.21|--|7.20M|--|2021-05-11|May 11, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|-0.65|--|6.03M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-24|Sep 24, 2020|06/2020|-0.51|--|5.03M|--|2020-05-12|May 12, 2020|03/2020|--|--|--|--|2020-03-19|Mar 19, 2020|12/2019|-1.15|--|20.20M|--
2021-12-25 16:29:30|03696|6972|/equities/nicox|CACALL||EUR|Healthcare|Biotechnology|France|FR0013018124|36|Nicox SA Stock Price Today   NCOX Live Ticker - Investing.com|112.16M|112160000|2.60|62,332|-39.68%|2.54-5.19|2.56-2.6|2.57|43138185|1.27|-|11.85M|11850000|-0.42|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||24|2021-10-19|Oct 19, 2021|09/2021|-0.13|-0.12|2.4M|2.48M|2021-09-27|Sep 27, 2021|06/2021|-0.32|-0.21|1.3M|700K|2021-04-19|Apr 19, 2021|03/2021|-0.2|-0.21|600K|1.66M|2021-03-01|Mar 01, 2021|12/2020|-0.1|-0.295|10.5M|4.25M|2020-10-20|Oct 20, 2020|09/2020|-0.19|-0.17|800K|1.35M|2020-09-10|Sep 10, 2020|06/2020|-0.44|-0.17|2.4M|600K|2020-04-17|Apr 17, 2020|03/2020|-0.12|-0.12|1.7M|1.92M|2020-03-06|Mar 06, 2020|12/2019|-0.58|-0.14|1.7M|600K
2021-12-25 16:29:34|03697|961657|/equities/nokia-finland?cid=961657|CACALL||EUR|Information Technology|Communications Equipment|Finland|FI0009000681|92039|Nokia Oyj Paris Stock Price Today   NOKIA Live Ticker - Investing.com|31.26B|31260000000|5.50|373,078|73.78%|3.12-5.56|5.47-5.52|5.54|5646452265|-|-|-|-|-|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.08|0.0641|5.4B|5.42B|2021-07-29|Jul 29, 2021|06/2021|0.09|0.0419|5.31B|5.15B|2021-04-29|Apr 29, 2021|03/2021|0.07|0.0067|5.08B|4.75B|2021-02-04|Feb 04, 2021|12/2020|0.14|0.1101|6.57B|6.4B|2020-10-29|Oct 29, 2020|09/2020|0.05|0.0533|5.29B|5.39B|2020-07-31|Jul 31, 2020|06/2020|0.06|0.03|5.09B|5.25B|2020-04-30|Apr 30, 2020|03/2020|0.01|0.01|4.91B|5.15B|2020-02-06|Feb 06, 2020|12/2019|0.15|0.13|6.9B|6.9B
2021-12-25 16:29:37|03698|1161787|/equities/nr-21-sa|CACALL||EUR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|France|FR0014001PV6|49|NR 21 SA Stock Price Today   NR21 Live Ticker - Investing.com|12.76M|12760000|172.98|32|162.09%|68-1,750|172.98-172.98|182|73771|-|-|-|-|-128.83|N/A|N/A|-|1970-01-01||||||||||9|2021-07-30|Jul 30, 2021|06/2021|-1.2|--|--|--|2021-03-19|Mar 19, 2021|12/2020|-127.63|--|--|--|2020-10-23|Oct 23, 2020|12/2019|-0.04|--|--|--|2020-08-06|Aug 06, 2020|06/2020|-0.07|--|--|--|2019-11-28|Nov 28, 2019|09/2019|-0.05|--|--|--|2019-07-30|Jul 30, 2019|03/2019|-0.27|--|--|--|2018-12-27|Dec 27, 2018|09/2018|-0.03|--|--|--|2018-07-30|Jul 30, 2018|03/2018|-0.05|--|5.64M|--
2021-12-25 16:29:41|03699|7109|/equities/nrj-group|CACALL||EUR|Communication Services|Media|France|FR0000121691|1542|NRJ Group Stock Price Today   SONO Live Ticker - Investing.com|433.28M|433280000|5.60|24,231|-4.11%|5.52-6.8|5.58-5.6|5.6|77370856|0.39|24.61|357.77M|357770000|0.23|0.21|3.75%|Mar 16, 2022|2022-03-16||||||||||27|2021-11-03|Nov 03, 2021|09/2021|--|--|87.2M|--|2021-07-28|Jul 28, 2021|06/2021|0.07|--|168.0M|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|0.16|--|189.7M|--|2020-11-04|Nov 04, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|0.35|--|146.4M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-18|Mar 18, 2020|12/2019|0.23|--|107.2M|107.2M
2021-12-25 16:29:45|03700|17835|/equities/oeneo|CACALL||EUR|Materials|Containers &amp; Packaging|France|FR0000052680|1085|Oeneo Stock Price Today   SABT Live Ticker - Investing.com|876.69M|876690000|13.54|8,321|24.91%|10.5-14|13.46-13.54|13.46|64747785|0.33|25.02|431.38M|431380000|0.54|0.20|1.46%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-06|Dec 06, 2021|09/2021|0.28|--|81.4M|81.4M|2021-07-22|Jul 22, 2021|06/2021|--|--|77.1M|65M|2021-06-23|Jun 23, 2021|03/2021|0.26|--|141.6M|76.2M|2021-01-21|Jan 21, 2021|12/2020|--|--|65.4M|65.2M|2020-12-03|Dec 03, 2020|09/2020|0.22|--|131.2M|73.3M|2020-07-21|Jul 21, 2020|06/2020|--|--|57.9M|--|2020-06-11|Jun 11, 2020|03/2020|0.2|--|78.3M|78.3M|2020-01-22|Jan 22, 2020|12/2019|--|--|69M|69M
2021-12-25 16:29:48|03701|17836|/equities/olgroupe|CACALL||EUR|Communication Services|Entertainment|France|FR0010428771|522|Olympique Lyonnais Groupe SA Stock Price Today   OLG Live Ticker - Investing.com|112.24M|112240000|1.99|8,392|-7.87%|1.91-2.46|1.99-2.01|2.01|56401209|0.63|-|118.17M|118170000|-1.84|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-10-26|Oct 26, 2021|06/2021|-0.97|--|48.17M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|-0.87|--|123.3M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-10-20|Oct 20, 2020|06/2020|-0.89|--|74.40M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|68.5M|68.5M|2020-02-11|Feb 11, 2020|12/2019|0.26|--|197.2M|--
2021-12-25 16:29:52|03702|17837|/equities/orapi|CACALL||EUR|Materials|Chemicals|France|FR0000075392|0|Orapi Stock Price Today   ORPF Live Ticker - Investing.com|43.78M|43780000|6.66|9,656|-23.27%|5.79-11.55|6.54-6.66|6.58|6573272|-0.5|14.76|244.8M|244800000|0.45|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||20|2021-10-27|Oct 27, 2021|09/2021|--|--|53.7M|53.7M|2021-09-16|Sep 16, 2021|06/2021|0.37|--|56.9M|--|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|0.08|--|61.7M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|65.6M|--|2020-09-16|Sep 16, 2020|06/2020|1.92|--|140.4M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|62.9M|--|2020-03-19|Mar 19, 2020|12/2019|-1.87|--|55.3M|55.3M
2021-12-25 16:29:55|03703|943319|/equities/orege|CACALL||EUR|Industrials|Commercial Services &amp; Supplies|France|FR0010609206|32|Orege Stock Price Today   OREGE Live Ticker - Investing.com|43.74M|43740000|0.866|12,623|-32.34%|0.776-2.16|0.85-0.874|0.84|50502657|0.56|-|2.3M|2300000|-0.12|N/A|N/A|-|1970-01-01||||||||||12|2021-10-11|Oct 11, 2021|06/2021|-0.05|--|790.0K|--|2021-04-22|Apr 22, 2021|12/2020|-0.07|--|1.52M|--|2020-09-30|Sep 30, 2020|06/2020|-0.08|--|491.0K|--|2020-06-15|Jun 15, 2020|12/2019|-0.55|--|935.0K|--|2019-10-01|Oct 01, 2019|06/2019|-0.35|--|105.0K|--|2019-04-10|Apr 10, 2019|12/2018|-0.29|--|1.70M|--|2018-09-28|Sep 28, 2018|06/2018|-0.3|--|559.0K|--|2018-05-04|May 04, 2018|12/2017|-0.36|--|427.0K|--
2021-12-25 16:29:58|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH||EUR|Healthcare|Health Care Providers &amp; Services|France|FR0000184798|54424|Orpea SA Stock Price Today   ORP Live Ticker - Investing.com|5.62B|5620000000|87.00|191,501|-18.92%|80.74-119.8|86.56-87.22|86.72|64595943|0.72|30.09|4.09B|4090000000|2.89|0.90|1.03%|Mar 29, 2022|2022-03-29||||||||||27|2021-11-03|Nov 03, 2021|09/2021|--|--|1.11B|1.09B|2021-09-21|Sep 21, 2021|06/2021|1.59|--|1.04B|1.04B|2021-05-04|May 04, 2021|03/2021|--|--|1.03B|1.03B|2021-03-16|Mar 16, 2021|12/2020|1.35|--|1.02B|1.02B|2020-11-03|Nov 03, 2020|09/2020|--|--|1B|988M|2020-09-22|Sep 22, 2020|06/2020|1.13|--|923.2M|923.2M|2020-05-05|May 05, 2020|03/2020|--|--|980.9M|974.00M|2020-03-17|Mar 17, 2020|12/2019|1.82|4.26|956M|956M
2021-12-25 16:30:02|03705|949748|/equities/ose-pharma-international-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0012127173|51|Ose Pharma International SA Stock Price Today   OSE Live Ticker - Investing.com|188.8M|188800000|10.34|81,693|43.21%|7.04-15.8|10.34-10.66|10.54|18259495|0.69|-|13.55M|13550000|-1.48|N/A|N/A|-|1970-01-01||||||||||12|2021-09-21|Sep 21, 2021|06/2021|-0.64|--|8.98M|--|2021-03-26|Mar 26, 2021|12/2020|-0.84|--|4.58M|--|2020-09-17|Sep 17, 2020|06/2020|-0.21|--|5.85M|--|2020-03-26|Mar 26, 2020|12/2019|-0.31|--|25.95M|--|2019-09-05|Sep 05, 2019|06/2019|0.03|--|15.98M|--|2019-03-29|Mar 29, 2019|12/2018|0.35|--|24.46M|--|2018-09-06|Sep 06, 2018|06/2018|0.57|--|20.61M|--|2018-04-27|Apr 27, 2018|12/2017|-0.29|--|3.83M|--
2021-12-25 16:30:06|03706|943370|/equities/ask|CACALL||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|France|FR0013318813|562|Paragon Id SA Stock Price Today   PID Live Ticker - Investing.com|59.03M|59030000|29.90|288|12.41%|22.2-33.6|29.9-29.9|29.8|1974414|1.56|-|83.95M|83950000|-2.82|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-1.49|--|43.28M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-1.34|--|21.4M|21.4M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-2.29|--|51.69M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|-0.33|--|56.31M|--
2021-12-25 16:30:10|03707|17665|/equities/paref|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010263202|81|Paris Realty Fund SA Stock Price Today   PARF Live Ticker - Investing.com|72.99M|72990000|48.40|777|-21.94%|46.8-66.5|48.4-48.4|48.4|1508102|0.58|16.15|10.83M|10830000|3|2.30|4.75%|Feb 17, 2022|2022-02-17||||||||||17|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|2.37|--|5.94M|--|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|5.49|--|12.08M|--|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|4.93|--|7.19M|--|2020-04-25|Apr 25, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|9.74|--|9.97M|--
2021-12-25 16:30:14|03708|7159|/equities/parrot|CACALL||EUR|Information Technology|Communications Equipment|France|FR0004038263|521|Parrot Stock Price Today   PARRO Live Ticker - Investing.com|99.72M|99720000|3.300|7,052|-32.93%|3.24-7.86|3.24-3.345|3.295|30218839|0.64|-|55.13M|55130000|-0.63|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||25|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|-0.09|--|24.30M|--|2021-05-20|May 20, 2021|03/2021|--|--|--|--|2021-03-19|Mar 19, 2021|12/2020|-0.54|--|30.82M|--|2020-11-18|Nov 18, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|-0.73|--|26.46M|--|2020-05-20|May 20, 2020|03/2020|--|--|--|--|2020-03-19|Mar 19, 2020|12/2019|-0.51|--|36.37M|--
2021-12-25 16:30:21|03709|17844|/equities/passat|CACALL||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|France|FR0000038465|133|Passat Stock Price Today   PASS Live Ticker - Investing.com|22.14M|22140000|5.60|12,082|-5.08%|5.32-8.4|5.54-5.6|5.58|3953538|1.01|8.57|40.72M|40720000|0.65|N/A|N/A|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-28|Sep 28, 2021|06/2021|0.19|--|18.85M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-29|Apr 29, 2021|12/2020|0.46|--|21.87M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-28|Sep 28, 2020|06/2020|0.1|--|14.47M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-23|Apr 23, 2020|12/2019|0.19|--|19.71M|--
2021-12-25 16:30:24|03710|17845|/equities/patrimoine-et-commerce|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0011027135|7|Patrimoine Et Comm Stock Price Today   PATC Live Ticker - Investing.com|234.01M|234010000|15.95|2,392|8.14%|14.2-19.8|15.85-16|15.95|14671574|0.47|9.18|44.11M|44110000|1.74|1.25|7.84%|Mar 09, 2022|2022-03-09||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.98|--|21.79M|--|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|0.76|0.2299|22.32M|214.98M|2020-12-02|Dec 02, 2020|09/2020|--|0.2223|--|204.64M|2020-09-23|Sep 23, 2020|06/2020|0.49|--|23.58M|24.00M|2020-04-21|Apr 21, 2020|03/2020|--|0.21|--|186.73M|2020-03-03|Mar 03, 2020|12/2019|0.99|0.17|23.75M|176.38M
2021-12-25 16:30:28|03711|17666|/equities/pcas|CACALL||EUR|Healthcare|Life Sciences Tools &amp; Services|France|FR0000053514|1079|Pcas Stock Price Today   PCAS Live Ticker - Investing.com|106.36M|106360000|7.74|5,996|-24.85%|6.54-15.55|7.62-7.74|7.52|13741673|0.22|-|195.28M|195280000|-1.04|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||20|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.38|--|106.3M|--|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|-0.66|--|88.99M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-09-08|Sep 08, 2020|06/2020|-0.42|--|105.1M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-25|Feb 25, 2020|12/2019|-0.36|--|98.65M|--
2021-12-25 16:30:31|03712|17846|/equities/perrier-industrie|CACALL||EUR|Industrials|Electrical Equipment|France|FR0000061459|1758|Perrier Gerard Stock Price Today   GPIF Live Ticker - Investing.com|335.43M|335430000|92.60|910|34.2%|65-95|92.2-93|92.6|3622404|0.7|22.20|212.52M|212520000|4.17|1.60|1.73%|Mar 25, 2022|2022-03-25||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|58.9M|58.9M|2021-09-29|Sep 29, 2021|06/2021|1.99|--|53.3M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|53.6M|53.7M|2021-04-01|Apr 01, 2021|12/2020|2.23|--|105.0M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|50.1M|50.1M|2020-09-25|Sep 25, 2020|06/2020|0.97|--|40.2M|40.2M|2020-06-03|Jun 03, 2020|03/2020|--|--|46.6M|46.6M|2020-03-26|Mar 26, 2020|12/2019|2.32|--|110.2M|53M
2021-12-25 16:30:35|03713|17759|/equities/ffp|CACALL||EUR|Financial|Diversified Financial Services|France|FR0000064784|17|Peugeot Invest SA Stock Price Today   PEUG Live Ticker - Investing.com|3.01B|3010000000|121.40|4,595|26.2%|88.8-132.4|120.2-121.4|120.6|24798299|1.47|5.66|707.48M|707480000|21.45|2.35|1.94%|-|1970-01-01||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-17|Sep 17, 2021|06/2021|14.78|--|483.8M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|6.67|--|223.7M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-15|Sep 15, 2020|06/2020|-1.29|--|10.86M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|1.13|--|63.56M|--
2021-12-25 16:30:39|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Technology|France|FR0012882389|0|Pharmagest Interactive Stock Price Today   PHAI Live Ticker - Investing.com|1.38B|1380000000|91.80|8,746|-17.45%|82.8-124.2|90.8-92.1|91.5|15020483|0.53|40.18|187.72M|187720000|2.28|0.95|1.03%|-|1970-01-01||||||||||22|2021-11-10|Nov 10, 2021|09/2021|--|--|44.2M|46.1M|2021-09-24|Sep 24, 2021|06/2021|1.09|--|48.6M|45.9M|2021-05-12|May 12, 2021|03/2021|--|--|45.3M|45.3M|2021-03-26|Mar 26, 2021|12/2020|1.19|--|93.82M|--|2020-11-18|Nov 18, 2020|09/2020|--|--|44.3M|--|2020-09-25|Sep 25, 2020|06/2020|0.83|--|38.9M|--|2020-05-14|May 14, 2020|03/2020|--|--|39M|--|2020-03-30|Mar 30, 2020|12/2019|0.97|--|81.69M|43.3M
2021-12-25 16:30:43|03715|6947|/equities/pierre-vacances|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|France|FR0000073041|0|Pierre et Vacances SA Stock Price Today   PVAC Live Ticker - Investing.com|60.74M|60740000|6.20|27,311|-56.03%|5.74-14.75|6.15-6.39|6.4|9796390|2.04|-|787.34M|787340000|-68.11|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|520.2M|520.2M|2021-07-20|Jul 20, 2021|06/2021|--|--|204.7M|215.4M|2021-06-03|Jun 03, 2021|03/2021|-39.7|--|155.5M|130M|2021-01-20|Jan 20, 2021|12/2020|--|--|141.7M|--|2020-10-15|Oct 15, 2020|09/2020|-27.72|--|492.1M|--|2020-07-16|Jul 16, 2020|06/2020|--|--|109.6M|--|2020-06-24|Jun 24, 2020|03/2020|-16.76|--|321M|321M|2020-01-21|Jan 21, 2020|12/2019|--|--|375M|381M
2021-12-25 16:30:47|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Auto Components|France|FR0000124570|21473|Compagnie Plastic Omnium SE Stock Price Today   PLOF Live Ticker - Investing.com|3.31B|3310000000|22.82|158,880|-18.91%|20.96-34.66|22.8-23.02|22.82|145251931|1.89|11.27|7.9B|7900000000|2.02|0.49|2.15%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-27|Oct 27, 2021|09/2021|--|--|1.61B|1.62B|2021-07-21|Jul 21, 2021|06/2021|0.98|--|1.8B|1.84B|2021-04-20|Apr 20, 2021|03/2021|--|--|1.99B|1.97B|2021-02-16|Feb 16, 2021|12/2020|1.05|0.80|2.19B|2.21B|2020-10-22|Oct 22, 2020|09/2020|--|--|1.92B|1.99B|2020-07-21|Jul 21, 2020|06/2020|-2.77|-0.20|932M|773M|2020-04-21|Apr 21, 2020|03/2020|--|--|2.03B|1.81B|2020-03-27|Mar 27, 2020|12/2019|1.76|0.68|2.2B|2.2B
2021-12-25 16:30:50|03717|17847|/equities/plastiques-du-val-de-loire|CACALL||EUR|Materials|Chemicals|France|FR0013252186|6169|Plastiques du Val de Loire SA Stock Price Today   PLVP Live Ticker - Investing.com|138.51M|138510000|6.27|15,769|-14.69%|5.21-8.87|6.23-6.3|6.3|22090225|2.26|-|635.82M|635820000|-0.39|0.05|0.80%|Mar 02, 2022|2022-03-02||||||||||22|2021-12-16|Dec 16, 2021|09/2021|--|--|142.95M|142.95M|2021-09-01|Sep 01, 2021|06/2021|--|--|160.9M|--|2021-06-21|Jun 21, 2021|03/2021|0.54|--|182.1M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-17|Dec 17, 2020|09/2020|-0.93|--|168.6M|168.6M|2020-09-02|Sep 02, 2020|06/2020|--|--|93.9M|93.9M|2020-06-15|Jun 15, 2020|03/2020|0.2|--|366.7M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--
2021-12-25 16:30:54|03718|945688|/equities/poxel-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0012432516|52|Poxel SA Stock Price Today   POXEL Live Ticker - Investing.com|139.53M|139530000|4.87|45,117|-24.73%|4.66-7.85|4.87-4.95|4.89|28662072|1.23|-|13.7M|13700000|-0.98|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||17|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.28|-0.21|13.27M|13.80M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-03-24|Mar 24, 2021|12/2020|-0.69|-0.77|434.0K|--|2020-10-20|Oct 20, 2020|09/2020|--|--|199K|--|2020-09-15|Sep 15, 2020|06/2020|-0.45|-0.66|1.5M|1.5M|2020-04-21|Apr 21, 2020|03/2020|--|--|1.5M|--|2020-03-26|Mar 26, 2020|12/2019|-0.77|--|3.39M|--
2021-12-25 16:30:57|03719|17849|/equities/precia|CACALL||EUR|Industrials|Machinery|France|FR0014004EC4|1306|Precia Stock Price Today   PREP Live Ticker - Investing.com|199.55M|199550000|36.91|581|74.1%|20.2-39.97|36.8-37.79|36.8|5406410|0.53|21.66|145.67M|145670000|1.7|0.27|0.73%|-|1970-01-01||||||||||17|2021-11-14|Nov 14, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.76|--|72.28M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-14|Apr 14, 2021|12/2020|9.42|--|73.39M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-24|Sep 24, 2020|06/2020|3.43|--|62.56M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-20|Apr 20, 2020|12/2019|5.29|--|68.27M|--
2021-12-25 16:31:02|03720|13181|/equities/hubwoo-s.a.|CACALL||EUR|Information Technology|Software|France|FR0004052561|130|Proactis SA Stock Price Today   PROAC Live Ticker - Investing.com|19.77M|19770000|0.1460|9,659|-16.09%|0.134-0.199|0.146-0.146|0.159|135441693|1.12|-|11.16M|11160000|0|N/A|N/A|Dec 29, 2021|2021-12-29||||||||||18|2021-11-30|Nov 30, 2021|07/2021|--|--|5.64M|--|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--|2021-04-30|Apr 30, 2021|01/2021|-0|--|5.53M|--|2020-12-30|Dec 30, 2020|10/2020|--|--|--|--|2020-09-30|Sep 30, 2020|07/2020|-0.07|--|6.22M|--|2020-07-01|Jul 01, 2020|04/2020|--|--|--|--|2020-04-30|Apr 30, 2020|01/2020|-0|--|6.15M|--|2020-01-01|Jan 01, 2020|10/2019|--|--|--|--
2021-12-25 16:31:05|03721|1009128|/equities/prodways-sas|CACALL||EUR|Industrials|Machinery|France|FR0012613610|462|Prodways Group SA Stock Price Today   PWG Live Ticker - Investing.com|141.37M|141370000|2.760|37,725|14.52%|2.28-3.48|2.745-2.805|2.785|51220596|1.22|-|64.48M|64480000|-0.11|N/A|N/A|-|1970-01-01||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|16.1M|16.4M|2021-09-16|Sep 16, 2021|06/2021|-0.01|--|17.5M|17M|2021-06-02|Jun 02, 2021|03/2021|--|--|16.6M|--|2021-03-16|Mar 16, 2021|12/2020|-0.1|--|17.3M|17.3M|2020-10-28|Oct 28, 2020|09/2020|--|--|13.1M|--|2020-09-22|Sep 22, 2020|06/2020|-0.17|--|11.4M|11.5M|2020-06-03|Jun 03, 2020|03/2020|--|--|15.5M|15.5M|2020-02-26|Feb 26, 2020|12/2019|-0.03|--|20M|--
2021-12-25 16:31:08|03722|17667|/equities/prologue-software|CACALL||EUR|Information Technology|Software|France|FR0010380626|495|Prologue Stock Price Today   PRSW Live Ticker - Investing.com|31.02M|31020000|0.3500|109,133|1.45%|0.304-0.489|0.336-0.352|0.34|88622032|1.46|-|89.86M|89860000|-0.05|N/A|N/A|-|1970-01-01||||||||||17|2021-11-15|Nov 15, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|-0.04|--|45.99M|--|2021-05-15|May 15, 2021|03/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|-0.01|--|43.87M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-30|Sep 30, 2020|06/2020|-0.02|--|35.33M|--|2020-05-15|May 15, 2020|03/2020|--|--|--|--|2020-04-30|Apr 30, 2020|12/2019|-0.03|--|27.27M|--
2021-12-25 16:31:12|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP||EUR|Information Technology|Technology Hardware, Storage &amp; Peripherals|France|FR0000120560|5127|Quadient SA Stock Price Today   QDT Live Ticker - Investing.com|629.07M|629070000|18.32|54,016|14.29%|15.57-26.88|18.32-18.45|18.36|34338057|0.89|12.80|1.05B|1050000000|1.43|0.50|2.73%|-|1970-01-01||||||||||23|2021-12-07|Dec 07, 2021|10/2021|--|--|248M|--|2021-09-27|Sep 27, 2021|07/2021|1|--|503.8M|--|2021-05-26|May 26, 2021|04/2021|--|--|246M|--|2021-03-30|Mar 30, 2021|01/2021|0.42|--|287M|288M|2020-11-23|Nov 23, 2020|10/2020|--|--|258M|258M|2020-09-28|Sep 28, 2020|07/2020|0.5|--|246M|268M|2020-05-27|May 27, 2020|04/2020|--|--|239M|186M|2020-03-31|Mar 31, 2020|01/2020|-1.09|--|585.8M|303.00M
2021-12-25 16:31:16|03724|6996|/equities/rallye|CACALL||EUR|Consumer Staples|Food &amp; Staples Retailing|France|FR0000060618|205000|Rallye SA Stock Price Today   GENC Live Ticker - Investing.com|271.41M|271410000|5.16|33,698|-9.47%|4.27-7.6|5.08-5.18|5.07|52598701|2.05|2.66|30.84B|30840000000|1.94|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|1.86|--|14.71B|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|0.08|--|16.13B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|3.69|--|16.39B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|4.04|--|16.84B|--
2021-12-25 16:31:21|03725|7659|/equities/general-sante|CACALL||EUR|Healthcare|Health Care Providers &amp; Services|France|FR0000044471|32623|Ramsay Generale De Sante Stock Price Today   GDSF Live Ticker - Investing.com|2.33B|2330000000|21.10|439|17.88%|16.9-23.1|21.1-22|20.9|110364389|-|35.77|4.02B|4020000000|0.59|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||27|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.16|--|2.11B|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|0.43|--|1.91B|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-10-20|Oct 20, 2020|06/2020|0.12|--|1.81B|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.12|--|1.93B|--
2021-12-25 16:31:25|03726|7079|/equities/recylex|CACALL||EUR|Materials|Metals &amp; Mining|France|FR0000120388|0|Recylex Stock Price Today   RXPA Live Ticker - Investing.com|47.85M|47850000|1.85|330,837|0.11%|0-0|1.82-1.87|1.84|25862543|-|-|31.84M|31840000|4.99|N/A|N/A|-|1970-01-01||||||||||19|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-01|Apr 01, 2021|12/2020|-0.1|--|31.84M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-10-26|Oct 26, 2020|12/2019|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|5.09|--|82.05M|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--
2021-12-25 16:31:28|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH||EUR|Consumer Staples|Beverages|France|FR0000130395|0|Remy Cointreau Stock Price Today   RCOP Live Ticker - Investing.com|10.76B|10760000000|211.80|78,360|38.89%|140.4-217.2|210.6-212.6|212.4|50779818|0.06|51.54|1.66B|1660000000|4.11|1.85|0.96%|Mar 02, 2022|2022-03-02||||||||||24|2021-11-25|Nov 25, 2021|09/2021|2.59|1.17|352.2M|352.2M|2021-07-20|Jul 20, 2021|06/2021|--|--|293.1M|244.32M|2021-06-03|Jun 03, 2021|03/2021|1.59|1.57|229.4M|229.4M|2021-01-22|Jan 22, 2021|12/2020|--|3.33|350M|313.9M|2020-11-26|Nov 26, 2020|09/2020|1.24|1.95|280.8M|280.8M|2020-07-21|Jul 21, 2020|06/2020|--|--|150.1M|139.5M|2020-06-04|Jun 04, 2020|03/2020|-7.7|0.59|210.8M|210.8M|2020-01-24|Jan 24, 2020|12/2019|--|--|290.2M|310.83M
2021-12-25 16:31:32|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Trading Companies &amp; Distributors|France|FR0010451203|24469|Rexel Stock Price Today   RXL Live Ticker - Investing.com|5.35B|5350000000|17.55|784,324|34.28%|12.1-18.63|17.55-17.84|17.78|304893294|1.67|11.83|13.6B|13600000000|1.48|0.46|2.67%|Feb 11, 2022|2022-02-11||||||||||33|2021-10-21|Oct 21, 2021|09/2021|--|0.3326|3.56B|3.62B|2021-07-28|Jul 28, 2021|06/2021|0.89|0.2355|3.73B|3.67B|2021-04-22|Apr 22, 2021|03/2021|--|0.2579|3.33B|3.09B|2021-02-11|Feb 11, 2021|12/2020|0.59|0.386|3.39B|3.25B|2020-10-28|Oct 28, 2020|09/2020|--|0.3126|3.16B|3.07B|2020-07-28|Jul 28, 2020|06/2020|-1.46|0.21|2.82B|2.68B|2020-04-23|Apr 23, 2020|03/2020|--|0.24|3.23B|3.15B|2020-02-13|Feb 13, 2020|12/2019|0.14|0.36|3.52B|3.56B
2021-12-25 16:31:36|03729|7305|/equities/robertet|CACALL||EUR|Materials|Chemicals|France|FR0000039091|1860|Robertet Stock Price Today   ROBF Live Ticker - Investing.com|2.22B|2220000000|960.00|390|6.08%|880-1,068|954-960|951|2311679|0.08|37.91|555.74M|555740000|25.32|5.60|0.58%|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|16.47|--|297.6M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-05-06|May 06, 2021|12/2020|8.85|--|258.1M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|13.03|--|280.2M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-05-05|May 05, 2020|12/2019|10.21|--|266.6M|--
2021-12-25 16:31:40|03730|1084836|/equities/roche-bobois|CACALL||EUR|Consumer Discretionary|Household Durables|France|FR0013344173|874|Roche Bobois Stock Price Today   RBO Live Ticker - Investing.com|376.61M|376610000|38.00|1,755|94.87%|17.6-41.9|37.7-38|37.7|9910888|0.82|18.75|315.99M|315990000|2.03|0.50|1.32%|Mar 31, 2022|2022-03-31||||||||||16|2021-10-28|Oct 28, 2021|09/2021|--|--|82.7M|83.95M|2021-09-24|Sep 24, 2021|06/2021|0.88|--|159.6M|87.93M|2021-04-29|Apr 29, 2021|03/2021|--|--|71.7M|71M|2021-03-24|Mar 24, 2021|12/2020|1.14|--|86.6M|86.5M|2020-12-02|Dec 02, 2020|09/2020|--|--|70M|70M|2020-09-24|Sep 24, 2020|06/2020|-0.11|--|109.6M|47.8M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|0.55|--|140.1M|73.3M
2021-12-25 16:31:43|03731|17841|/equities/paris-orleans|CACALL||EUR|Financial|Capital Markets|France|FR0000031684|3797|Rothschild &amp; Co SCA Stock Price Today   ROTH Live Ticker - Investing.com|3.02B|3020000000|40.80|32,543|56.32%|25.9-41.8|40.6-40.85|40.85|74110741|0.86|6.69|2.47B|2470000000|6.1|1.39|3.60%|Mar 15, 2022|2022-03-15||||||||||22|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|4.73|--|1.43B|--|2021-05-11|May 11, 2021|03/2021|--|--|636.2M|--|2021-03-09|Mar 09, 2021|12/2020|1.37|--|557.4M|465.00M|2020-11-09|Nov 09, 2020|09/2020|--|--|--|393.8M|2020-09-15|Sep 15, 2020|06/2020|0.82|--|421.4M|264.4M|2020-05-13|May 13, 2020|03/2020|--|--|416.3M|--|2020-03-09|Mar 09, 2020|12/2019|1.5|--|593.2M|--
2021-12-25 16:31:47|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Utilities|Gas Utilities|France|FR0013269123|4123|Rubis SCA Stock Price Today   RUBF Live Ticker - Investing.com|2.73B|2730000000|26.62|259,359|-29.84%|24.14-42.64|26.55-26.71|26.7|102419214|1.08|10.05|3.9B|3900000000|2.65|1.80|6.76%|Mar 10, 2022|2022-03-10||||||||||27|2021-11-09|Nov 09, 2021|09/2021|--|--|1.2B|1.2B|2021-09-09|Sep 09, 2021|06/2021|1.3|--|1.06B|--|2021-05-06|May 06, 2021|03/2021|--|--|987M|1.19B|2021-03-11|Mar 11, 2021|12/2020|1.35|--|928M|928.00M|2020-11-04|Nov 04, 2020|09/2020|--|--|922M|955M|2020-09-18|Sep 18, 2020|06/2020|0.37|--|745M|--|2020-05-06|May 06, 2020|03/2020|--|--|1.39B|1.11B|2020-03-12|Mar 12, 2020|12/2019|1.17|--|1.38B|1,376M
2021-12-25 16:31:51|03733|17857|/equities/sabeton|CACALL||EUR|Consumer Staples|Food Products|France|FR0000060121|449|Saint Jean Groupe Stock Price Today   SABL Live Ticker - Investing.com|76.05M|76050000|22.80|153|-13.64%|22.8-30.6|22.8-22.8|22.8|3335677|0.02|127.93|93.47M|93470000|0.18|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.03|--|47.31M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|0.15|--|46.16M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|0.22|--|43.12M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.96|--|40.85M|--
2021-12-25 16:31:56|03734|7538|/equities/samse|CACALL||EUR|Consumer Discretionary|Specialty Retail|France|FR0000060071|5850|Samse Stock Price Today   SAMS Live Ticker - Investing.com|689.21M|689210000|200.00|203|36.99%|147-217|200-201|199|3446054|0.72|8.22|1.76B|1760000000|24.32|8.00|4.00%|Mar 11, 2022|2022-03-11||||||||||22|2021-10-28|Oct 28, 2021|09/2021|13.55|--|416.8M|--|2021-09-09|Sep 09, 2021|06/2021|13.54|--|516.3M|--|2021-04-29|Apr 29, 2021|03/2021|10.78|--|--|--|2021-03-31|Mar 31, 2021|12/2020|10.78|--|831.8M|--|2020-10-29|Oct 29, 2020|09/2020|2.96|--|419.2M|410.6M|2020-09-09|Sep 09, 2020|06/2020|7.19|--|364.1M|364.1M|2020-04-30|Apr 30, 2020|03/2020|7.86|--|315.6M|--|2020-03-16|Mar 16, 2020|12/2019|4.72|--|743.2M|--
2021-12-25 16:32:00|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH||EUR|Healthcare|Life Sciences Tools &amp; Services|France|FR0013154002|9619|Sartorius Sted Stock Price Today   STDM Live Ticker - Investing.com|43.11B|43110000000|467.70|43,970|59.84%|285.4-551|465-471.8|466.9|92180190|-0.07|82.88|2.64B|2640000000|5.64|0.68|0.15%|Jan 31, 2022|2022-01-31||||||||||31|2021-10-20|Oct 20, 2021|09/2021|2.03|1.88|757M|729.5M|2021-07-21|Jul 21, 2021|06/2021|1.85|1.85|696.7M|696.85M|2021-04-21|Apr 21, 2021|03/2021|1.64|1.45|655.2M|597M|2021-01-27|Jan 27, 2021|12/2020|1.14|1.14|530.6M|530.6M|2020-10-20|Oct 20, 2020|09/2020|1.2|1.2|510.4M|510.4M|2020-07-21|Jul 21, 2020|06/2020|0.9534|0.95|447M|447M|2020-04-21|Apr 21, 2020|03/2020|0.87|0.76|422.1M|383.66M|2020-01-28|Jan 28, 2020|12/2019|0.7013|0.7|363.9M|363.77M
2021-12-25 16:32:04|03736|7004|/equities/bongrain|CACALL||EUR|Consumer Staples|Food Products|France|FR0000120107|21021|Savencia SA Stock Price Today   SAVEN Live Ticker - Investing.com|844.77M|844770000|61.60|3,027|2.67%|58.4-78.2|61.2-61.8|62|13713804|0.9|7.15|5.43B|5430000000|8.61|1.50|2.44%|Mar 10, 2022|2022-03-10||||||||||24|2021-10-21|Oct 21, 2021|09/2021|--|--|1.34B|1.34B|2021-09-09|Sep 09, 2021|06/2021|4.85|--|1.35B|1.35B|2021-04-22|Apr 22, 2021|03/2021|--|--|1.33B|1.3B|2021-03-04|Mar 04, 2021|12/2020|3.76|--|1.46B|1,471M|2020-12-02|Dec 02, 2020|09/2020|--|--|1.29B|1.3B|2020-09-03|Sep 03, 2020|06/2020|1.91|--|1.19B|1.22B|2020-04-20|Apr 20, 2020|03/2020|--|--|--|1,220M|2020-03-05|Mar 05, 2020|12/2019|3.34|--|1.36B|1.36B
2021-12-25 16:32:07|03737|17705|/equities/bois-scier-manche|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0006239109|4|SCBSM Stock Price Today   CBSM Live Ticker - Investing.com|113.55M|113550000|9.55|618|7.91%|8.55-10.3|9.55-9.55|9.5|11889653|0.73|8.82|17.17M|17170000|1.08|N/A|N/A|-|1970-01-01||||||||||10|2021-10-29|Oct 29, 2021|06/2021|0.58|--|8.97M|--|2021-04-01|Apr 01, 2021|12/2020|0.5|--|8.21M|--|2020-10-29|Oct 29, 2020|06/2020|1.28|--|7.78M|--|2020-10-16|Oct 16, 2020|12/2019|0.32|--|7.92M|--|2019-10-30|Oct 30, 2019|06/2019|0.96|--|7.88M|--|2019-03-29|Mar 29, 2019|12/2018|0.38|--|7.88M|--|2018-10-25|Oct 25, 2018|06/2018|0.5|--|8.88M|--|2018-03-30|Mar 30, 2018|12/2017|0.36|--|9.21M|--
2021-12-25 16:32:12|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE||EUR|Financial|Insurance|France|FR0010411983|3034|SCOR Stock Price Today   SCOR Live Ticker - Investing.com|5.02B|5020000000|27.21|724,677|2.14%|22.87-30.6|26.28-27.21|26.57|184596784|1.4|11.61|25.88B|25880000000|2.34|1.80|6.62%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.22|-0.7761|4.61B|4.21B|2021-07-28|Jul 28, 2021|06/2021|1.8|0.9017|4.32B|3.89B|2021-04-28|Apr 28, 2021|03/2021|0.24|-0.042|4.13B|4.28B|2021-02-24|Feb 24, 2021|12/2020|0.53|0.18|4.09B|4.23B|2020-11-06|Nov 06, 2020|09/2020|0.59|0.16|4.09B|3.83B|2020-07-23|Jul 23, 2020|06/2020|-0.73|0.05|4.04B|4.22B|2020-04-29|Apr 29, 2020|03/2020|0.87|0.72|4.16B|3.54B|2020-02-27|Feb 27, 2020|12/2019|0.11|0.25|4.29B|4.01B
2021-12-25 16:32:15|03739|7073|/equities/seche-environ|CACALL||EUR|Industrials|Commercial Services &amp; Supplies|France|FR0000039109|3986|Seche Stock Price Today   CCHE Live Ticker - Investing.com|543.69M|543690000|69.70|5,575|73.38%|39.55-74.5|69.2-70|70|7800447|0.53|19.42|742.31M|742310000|3.59|0.95|1.36%|Mar 08, 2022|2022-03-08||||||||||24|2021-10-22|Oct 22, 2021|09/2021|--|--|197.1M|--|2021-09-13|Sep 13, 2021|06/2021|1.72|--|181.8M|--|2021-04-27|Apr 27, 2021|03/2021|--|--|180.8M|--|2021-03-08|Mar 08, 2021|12/2020|1.87|--|190.7M|--|2020-10-27|Oct 27, 2020|09/2020|--|--|169.1M|158.8M|2020-09-14|Sep 14, 2020|06/2020|-0.12|--|140.6M|140.6M|2020-04-28|Apr 28, 2020|03/2020|--|--|172.9M|164.00M|2020-03-09|Mar 09, 2020|12/2019|1.31|--|189.6M|--
2021-12-25 16:32:18|03740|17862|/equities/selectirente-n|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0004175842|0|Selectirente Stock Price Today   SELER Live Ticker - Investing.com|400.15M|400150000|96.00|17|7.87%|83.5-96|96-96|96|4168185|0.11|28.53|20.05M|20050000|3.37|3.25|3.39%|Feb 16, 2022|2022-02-16||||||||||17|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|1.41|--|10.59M|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|1.99|--|9.46M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|0.63|--|8.23M|--|2020-05-11|May 11, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|4.75|--|15.74M|--
2021-12-25 16:32:21|03741|943368|/equities/sergeferrari-g|CACALL||EUR|Materials|Chemicals|France|FR0011950682|1194|Sergeferrari G Stock Price Today   SEFER Live Ticker - Investing.com|144.11M|144110000|12.38|15,336|114.93%|5.7-12.7|12.3-12.7|12.28|11640362|0.91|21.68|260.32M|260320000|0.57|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||20|2021-10-26|Oct 26, 2021|09/2021|--|--|70.19M|--|2021-09-06|Sep 06, 2021|06/2021|0.75|--|80.64M|80.64M|2021-04-27|Apr 27, 2021|03/2021|--|--|64.07M|--|2021-01-26|Jan 26, 2021|12/2020|-0.17|--|61.7M|61.7M|2020-10-28|Oct 28, 2020|09/2020|--|--|53.95M|53M|2020-09-09|Sep 09, 2020|06/2020|0.21|--|37.18M|37.18M|2020-06-03|Jun 03, 2020|03/2020|--|--|42.5M|42.5M|2020-03-11|Mar 11, 2020|12/2019|0.12|--|87.68M|44.4M
2021-12-25 16:32:24|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|France|LU0088087324|2095|SES Stock Price Today   SESFd Live Ticker - Investing.com|3.19B|3190000000|7.00|700,304|-10.12%|6.07-8.09|6.95-7.07|7.04|455046960|1.01|-|2.68B|2680000000|-0.1|0.34|4.85%|Feb 25, 2022|2022-02-25||||||||||27|2021-11-04|Nov 04, 2021|09/2021|0.14|0.1248|444M|447.23M|2021-08-04|Aug 04, 2021|06/2021|0.12|0.07|439M|429.33M|2021-05-06|May 06, 2021|03/2021|0.13|0.0567|436M|433.13M|2021-02-25|Feb 25, 2021|12/2020|-0.56|0.03|466M|473.95M|2020-11-05|Nov 05, 2020|09/2020|0.12|0.0567|462M|455.6M|2020-08-07|Aug 07, 2020|06/2020|0.05|0.06|467.9M|456.6M|2020-05-07|May 07, 2020|03/2020|0.09|0.1|478.9M|476.15M|2020-03-02|Mar 02, 2020|12/2019|0.07|0.08|532M|545.43M
2021-12-25 16:32:28|03743|17876|/equities/store-electronic|CACALL||EUR|Information Technology|Electronic Equipment, Instruments &amp; Components|France|FR0010282822|500|SES Imagotag Stock Price Today   SESL Live Ticker - Investing.com|1.14B|1140000000|72.30|13,833|107.76%|34.85-73.1|71.5-72.9|72.4|15750943|0.87|300.86|374.65M|374650000|0.24|N/A|N/A|-|1970-01-01||||||||||23|2021-10-28|Oct 28, 2021|09/2021|--|--|87.5M|87.5M|2021-09-29|Sep 29, 2021|06/2021|0.08|--|118.7M|100M|2021-04-28|Apr 28, 2021|03/2021|--|--|84.1M|84.1M|2021-03-31|Mar 31, 2021|12/2020|0.16|--|96.9M|--|2020-10-23|Oct 23, 2020|09/2020|--|--|73.4M|50.7M|2020-09-23|Sep 23, 2020|06/2020|-0.59|--|67.5M|65.67M|2020-04-23|Apr 23, 2020|03/2020|--|--|50.8M|50.8M|2020-03-23|Mar 23, 2020|12/2019|-0.51|--|75.95M|75.9M
2021-12-25 16:32:32|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Specialty Retail|France|FR0013214145|5816|Smcp SAS Stock Price Today   SMCP Live Ticker - Investing.com|530.79M|530790000|7.06|354,699|48.13%|3.94-8.84|7-7.09|7.05|75182812|2.13|-|953.5M|953500000|-0.18|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||17|2021-10-27|Oct 27, 2021|09/2021|--|--|271.7M|271.4M|2021-09-03|Sep 03, 2021|06/2021|0.01|--|229.3M|229.33M|2021-05-25|May 25, 2021|03/2021|--|--|223.9M|226.5M|2021-03-24|Mar 24, 2021|12/2020|-0.19|--|252M|251.93M|2020-10-26|Oct 26, 2020|09/2020|--|--|248.4M|248.4M|2020-09-04|Sep 04, 2020|06/2020|-1.2|--|372.8M|144.1M|2020-04-29|Apr 29, 2020|03/2020|--|--|229M|220.00M|2020-03-25|Mar 25, 2020|12/2019|0.33|--|315.3M|311.57M
2021-12-25 16:32:36|03745|17889|/equities/tunn-prado-caren|CACALL||EUR|Industrials|Transportation Infrastructure|France|FR0004016699|60|SMTPC Stock Price Today   SMTPC Live Ticker - Investing.com|159.95M|159950000|27.40|3,322|68.62%|13.95-27.4|27.2-27.4|27.3|5837500|0.86|18.32|30.49M|30490000|1.5|1.90|6.93%|Feb 04, 2022|2022-02-04||||||||||19|2021-10-14|Oct 14, 2021|09/2021|--|--|9.07M|--|2021-08-13|Aug 13, 2021|06/2021|0.71|--|7.89M|7.89M|2021-06-02|Jun 02, 2021|03/2021|--|--|7.07M|--|2021-01-29|Jan 29, 2021|12/2020|0.78|--|6.84M|6.84M|2020-12-02|Dec 02, 2020|09/2020|--|--|8.68M|--|2020-08-21|Aug 21, 2020|06/2020|0.4|--|12.39M|--|2020-04-16|Apr 16, 2020|03/2020|--|--|7.33M|--|2020-01-16|Jan 16, 2020|12/2019|1.06|--|9.14M|--
2021-12-25 16:32:38|03746|17776|/equities/francaise-casinos|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|France|FR0010209809|137|Soc Franc Casinos Stock Price Today   SFCA Live Ticker - Investing.com|6.47M|6470000|1.270|203|-26.16%|1.25-1.9|1.27-1.27|1.27|5092470|0.42|-|5.28M|5280000|-3.2|N/A|N/A|-|1970-01-01||||||||||12|2021-07-30|Jul 30, 2021|04/2021|-0.39|--|--|--|2021-04-01|Apr 01, 2021|10/2020|-2.81|--|5.28M|--|2020-07-27|Jul 27, 2020|04/2020|-0|--|5.21M|--|2020-02-28|Feb 28, 2020|10/2019|0.54|--|5.07M|--|2019-07-29|Jul 29, 2019|04/2019|0.42|--|7.95M|--|2019-05-21|May 21, 2019|10/2018|-0.28|--|7.73M|--|2018-08-01|Aug 01, 2018|04/2018|0.09|--|8.11M|--|2018-03-30|Mar 30, 2018|10/2017|0.07|--|8.69M|--
2021-12-25 16:32:41|03747|17888|/equities/tour-eiffel|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000036816|0|Societe de la Tour Eiffel SA Stock Price Today   TEIF Live Ticker - Investing.com|469.31M|469310000|28.30|3,733|-5.03%|27.6-33.1|27.8-28.4|27.9|16583368|0.78|-|125.19M|125190000|-0.19|0.31|1.08%|Mar 09, 2022|2022-03-09||||||||||21|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|-0.02|--|45.10M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|-0.16|--|45.90M|--|2020-11-11|Nov 11, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|-0.20|--|47.00M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|-0.20|--|97.00M|--
2021-12-25 16:32:45|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|France|FR0000121220|356662|Sodexo SA Stock Price Today   EXHO Live Ticker - Investing.com|11.31B|11310000000|77.34|276,411|10.39%|67.94-88.04|77.18-77.94|77.3|146288294|1.1|82.10|17.43B|17430000000|0.94|2.00|2.68%|Jan 06, 2022|2022-01-06||||||||||27|2021-10-27|Oct 27, 2021|08/2021|0.72|1.37|4.32B|4.3B|2021-07-01|Jul 01, 2021|05/2021|--|--|4.48B|4.71B|2021-04-01|Apr 01, 2021|02/2021|0.22|0.13|4.16B|4.11B|2021-01-08|Jan 08, 2021|11/2020|--|--|4.43B|--|2020-10-29|Oct 29, 2020|08/2020|-4.76|-1.09|3.9B|3.9B|2020-07-07|Jul 07, 2020|05/2020|--|--|3.91B|3.7B|2020-04-09|Apr 09, 2020|02/2020|2.55|2.96|5.62B|11,595M|2020-01-09|Jan 09, 2020|11/2019|--|--|6.08B|3,706M
2021-12-25 16:32:49|03749|17867|/equities/soditech-ingenier|CACALL||EUR|Industrials|Professional Services|France|FR0000078321|51|Soditech Stock Price Today   SDTC Live Ticker - Investing.com|1.98M|1980000|0.8000|987|65.98%|0.462-1.19|0.8-0.8|0.8|2480280|0.63|7.75|4.64M|4640000|0.1|N/A|N/A|-|1970-01-01||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.08|--|2.23M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-16|Apr 16, 2021|12/2020|0.18|--|2.41M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-11|Sep 11, 2020|06/2020|-0.16|--|1.61M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-30|Apr 30, 2020|12/2019|0.01|--|1.93M|--
2021-12-25 16:32:52|03750|17871|/equities/sogeclair|CACALL||EUR|Industrials|Aerospace &amp; Defense|France|FR0000065864|1158|Sogeclair Stock Price Today   SCLR Live Ticker - Investing.com|72.85M|72850000|23.80|1,298|28.65%|16.55-25.2|23.8-23.8|23.8|3061063|1.62|532.20|113.25M|113250000|0.04|0.90|3.78%|Mar 23, 2022|2022-03-23||||||||||23|2021-11-03|Nov 03, 2021|09/2021|--|--|28.8M|--|2021-09-08|Sep 08, 2021|06/2021|-0.5|--|59.09M|--|2021-05-05|May 05, 2021|03/2021|--|--|28.7M|--|2021-03-17|Mar 17, 2021|12/2020|0.55|--|54.16M|--|2020-11-04|Nov 04, 2020|09/2020|--|--|26.1M|--|2020-09-09|Sep 09, 2020|06/2020|-5.4|--|25.6M|25.6M|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-03-18|Mar 18, 2020|12/2019|1.79|--|94.35M|49.7M
2021-12-25 16:32:55|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Information Technology|Semiconductors &amp; Semiconductor Equipment|France|FR0013227113|1582|Soitec SA Stock Price Today   SOIT Live Ticker - Investing.com|7.45B|7450000000|213.40|74,340|37.59%|143-243|211-213.4|212|34892662|1.2|57.85|956.87M|956870000|3.69|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||27|2021-11-30|Nov 30, 2021|09/2021|2.03|0.89|192.67M|192.67M|2021-07-21|Jul 21, 2021|06/2021|--|--|180.43M|160M|2021-06-09|Jun 09, 2021|03/2021|1.56|1.42|329.4M|181M|2021-01-20|Jan 20, 2021|12/2020|--|--|148.68M|133.89M|2020-11-18|Nov 18, 2020|09/2020|0.67|1.55|140.75M|140.75M|2020-07-23|Jul 23, 2020|06/2020|--|--|113.62M|92M|2020-06-10|Jun 10, 2020|03/2020|2.1|1.80|203.82M|199.00M|2020-01-29|Jan 29, 2020|12/2019|--|--|135.28M|154M
2021-12-25 16:32:57|03752|7058|/equities/solocal|CACALL||EUR|Communication Services|Interactive Media &amp; Services|France|FR00140006O9|2813|Solocal Group SA Stock Price Today   LOCAL Live Ticker - Investing.com|167.24M|167240000|1.2700|437,469|-52.29%|1.05-3.6835|1.2242-1.2804|1.2636|131686650|1.8|29.33|403.96M|403960000|0.04|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|--|--|107.6M|107.6M|2021-07-28|Jul 28, 2021|06/2021|0.09|--|107.9M|100.4M|2021-04-15|Apr 15, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|0.67|--|437.4M|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-07-28|Jul 28, 2020|06/2020|0.04|--|248.0M|--|2020-04-22|Apr 22, 2020|03/2020|--|--|126M|--|2020-02-26|Feb 26, 2020|12/2019|0.05|--|137.8M|--
2021-12-25 16:33:00|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|France|FR0013379484|7311|Solutions 30 SE Stock Price Today   S30 Live Ticker - Investing.com|732.76M|732760000|6.84|1,296,404|-34.1%|2.4-14.8|6.79-6.91|6.84|107127984|1.21|19.22|896.94M|896940000|0.36|N/A|N/A|-|1970-01-01||||||||||18|2021-11-03|Nov 03, 2021|09/2021|--|--|212.05M|--|2021-09-29|Sep 29, 2021|06/2021|0.13|--|216M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|225M|225M|2021-04-28|Apr 28, 2021|12/2020|0.22|--|238.3M|224.00M|2020-11-04|Nov 04, 2020|09/2020|--|--|212.8M|212.76M|2020-09-23|Sep 23, 2020|06/2020|0.1|--|174.3M|174.15M|2020-06-03|Jun 03, 2020|03/2020|--|--|189M|189M|2020-04-28|Apr 28, 2020|12/2019|--|--|200.3M|190M
2021-12-25 16:33:04|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE||EUR|Materials|Chemicals|Belgium|BE0003470755|23000|Solvay SA Stock Price Today   SOLB Live Ticker - Investing.com|10.48B|10480000000|101.60|145,650|4.61%|90.78-118.65|100.6-101.85|101.3|103158294|1.35|18.48|10.58B|10580000000|5.5|2.625|2.58%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.64|1.63|2.57B|2.39B|2021-07-29|Jul 29, 2021|06/2021|2.67|2.1|2.46B|2.42B|2021-05-05|May 05, 2021|03/2021|2.31|1.63|2.37B|2.33B|2021-02-24|Feb 24, 2021|12/2020|0.95|1.25|2.21B|2.14B|2020-11-05|Nov 05, 2020|09/2020|1.71|1.13|2.1B|2.21B|2020-07-29|Jul 29, 2020|06/2020|1.06|0.71|2.18B|2.14B|2020-05-05|May 05, 2020|03/2020|1.43|1.61|2.47B|2.41B|2020-02-26|Feb 26, 2020|12/2019|1.34|1.96|2.44B|2.56B
2021-12-25 16:33:09|03755|17873|/equities/somfy-sa|CACALL||EUR|Industrials|Electrical Equipment|France|FR0013199916|7021|Somfy Stock Price Today   DAMA Live Ticker - Investing.com|5.91B|5910000000|171.80|9,109|25.4%|134.6-180.4|171.4-172.6|172|34383875|0.54|18.82|1.49B|1490000000|9.13|1.85|1.08%|Mar 09, 2022|2022-03-09||||||||||25|2021-10-18|Oct 18, 2021|09/2021|--|--|348.4M|328M|2021-09-08|Sep 08, 2021|06/2021|5.29|--|429.3M|429.3M|2021-04-19|Apr 19, 2021|03/2021|--|--|375.7M|352.00M|2021-03-10|Mar 10, 2021|12/2020|3.83|--|319.9M|320.00M|2020-10-19|Oct 19, 2020|09/2020|--|--|368.3M|350.00M|2020-09-08|Sep 08, 2020|06/2020|2.35|--|277.6M|277.6M|2020-04-21|Apr 21, 2020|03/2020|--|--|291.3M|287M|2020-03-03|Mar 03, 2020|12/2019|2.09|--|283.7M|282.50M
2021-12-25 16:33:13|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|France|FR0000050809|46129|Sopra Stock Price Today   SOPR Live Ticker - Investing.com|3.18B|3180000000|157.40|23,850|18.7%|128.9-179.7|157-158.2|158|20209709|1.33|21.53|4.42B|4420000000|7.31|2.00|1.27%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-29|Oct 29, 2021|09/2021|--|--|1.12B|1.11B|2021-07-29|Jul 29, 2021|06/2021|4.2|--|1.16B|1.17B|2021-04-28|Apr 28, 2021|03/2021|--|--|1.17B|--|2021-02-26|Feb 26, 2021|12/2020|3.11|--|1.11B|1.19B|2020-10-28|Oct 28, 2020|09/2020|--|--|987.8M|1.01B|2020-07-29|Jul 29, 2020|06/2020|2.16|--|1.03B|1B|2020-04-24|Apr 24, 2020|03/2020|--|--|1.14B|1,120M|2020-02-21|Feb 21, 2020|12/2019|4.91|--|1.19B|1.21B
2021-12-25 16:33:21|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services &amp; Supplies|France|FR0012757854|45851|Spie SA Stock Price Today   SPIE Live Ticker - Investing.com|3.66B|3660000000|22.50|269,048|27.7%|17.12-23.48|22.42-22.6|22.72|162655622|1.47|23.54|6.93B|6930000000|0.96|0.57|2.57%|Mar 11, 2022|2022-03-11||||||||||21|2021-11-05|Nov 05, 2021|09/2021|--|--|1.73B|1.73B|2021-07-29|Jul 29, 2021|06/2021|0.36|--|1.69B|1.68B|2021-04-30|Apr 30, 2021|03/2021|--|--|1.61B|--|2021-03-12|Mar 12, 2021|12/2020|0.34|--|1.9B|1.91B|2020-11-05|Nov 05, 2020|09/2020|--|--|1.72B|1.72B|2020-07-28|Jul 28, 2020|06/2020|-0.26|--|1.42B|1.41B|2020-04-29|Apr 29, 2020|03/2020|--|--|1.6B|1.6B|2020-03-11|Mar 11, 2020|12/2019|1.02|--|6.95B|1.95B
2021-12-25 16:33:24|03758|7380|/equities/sii|CACALL||EUR|Information Technology|IT Services|France|FR0000074122|8800|Societe Pour l Informatique Industrielle SA Stock Price Today   IISP Live Ticker - Investing.com|908.09M|908090000|47.30|9,890|87.7%|20.6-50.2|47.3-48|48|19198581|1.2|20.75|1.03B|1030000000|2.28|0.15|0.40%|Feb 10, 2022|2022-02-10||||||||||18|2021-12-07|Dec 07, 2021|09/2021|1.39|--|189.1M|189.1M|2021-08-12|Aug 12, 2021|06/2021|--|--|--|--|2021-06-09|Jun 09, 2021|03/2021|0.89|--|183.6M|183.6M|2021-02-11|Feb 11, 2021|12/2020|--|--|169.4M|--|2020-12-09|Dec 09, 2020|09/2020|0.36|--|153.8M|153.8M|2020-08-11|Aug 11, 2020|06/2020|--|--|147.4M|--|2020-06-09|Jun 09, 2020|03/2020|0.62|--|175.7M|175.7M|2020-02-11|Feb 11, 2020|12/2019|--|--|173.6M|--
2021-12-25 16:33:27|03759|17874|/equities/sqli|CACALL||EUR|Information Technology|IT Services|France|FR0011289040|0|SQLi Stock Price Today   SQLI Live Ticker - Investing.com|140.64M|140640000|30.80|3,715|54.77%|17.7-31.5|30.7-30.8|30.8|4566102|0.99|58.16|217.17M|217170000|0.53|N/A|N/A|-|1970-01-01||||||||||22|2021-10-26|Oct 26, 2021|09/2021|--|--|52.2M|--|2021-09-23|Sep 23, 2021|06/2021|0.61|--|58M|58M|2021-04-27|Apr 27, 2021|03/2021|--|--|56.3M|--|2021-03-10|Mar 10, 2021|12/2020|-0.08|--|55.5M|55.5M|2020-10-27|Oct 27, 2020|09/2020|--|--|47.9M|--|2020-09-25|Sep 25, 2020|06/2020|0.12|--|51.35M|51.3M|2020-04-28|Apr 28, 2020|03/2020|--|--|59M|--|2020-03-24|Mar 24, 2020|12/2019|0.51|--|61.8M|61.8M
2021-12-25 16:33:33|03760|960709|/equities/srp-groupe-sa|CACALL||EUR|Consumer Discretionary|Internet &amp; Direct Marketing Retail|France|FR0013006558|1102|SRP Groupe SA Stock Price Today   SRPG Live Ticker - Investing.com|252.4M|252400000|2.130|486,736|-6.78%|1.95-4.015|2.12-2.165|2.16|118498448|1.82|4.55|783.04M|783040000|0.47|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||19|2021-10-21|Oct 21, 2021|09/2021|--|--|134.7M|154.00M|2021-07-29|Jul 29, 2021|06/2021|0.17|--|388.3M|--|2021-04-28|Apr 28, 2021|03/2021|--|--|178.4M|--|2021-03-11|Mar 11, 2021|12/2020|0.17|--|394.8M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-27|Jul 27, 2020|06/2020|-0.07|--|302.7M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|-0.58|--|313.5M|--
2021-12-25 16:33:39|03761|17875|/equities/st-dupont|CACALL||EUR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|France|FR0000054199|168|ST Dupont Stock Price Today   DPTP Live Ticker - Investing.com|73.92M|73920000|0.1410|397,325|58.43%|0.08-0.1425|0.14-0.141|0.141|524279556|0.67|-|31.48M|31480000|-0.02|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||19|2021-12-16|Dec 16, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.02|--|19.25M|--|2021-02-05|Feb 05, 2021|12/2020|--|--|--|--|2020-11-20|Nov 20, 2020|09/2020|-0.01|--|12.23M|--|2020-07-31|Jul 31, 2020|06/2020|--|--|--|--|2020-06-26|Jun 26, 2020|03/2020|-0.02|--|24.55M|--|2020-02-07|Feb 07, 2020|12/2019|--|--|--|--
2021-12-25 16:33:44|03762|7121|/equities/stef-tfe|CACALL||EUR|Industrials|Road &amp; Rail|France|FR0000064271|18895|Stef SA Stock Price Today   STF Live Ticker - Investing.com|1.26B|1260000000|102.00|2,509|40.69%|72.4-114.8|100.2-102|101.4|12376596|0.76|12.35|3.29B|3290000000|8.26|2.50|3.92%|Mar 10, 2022|2022-03-10||||||||||24|2021-10-21|Oct 21, 2021|09/2021|--|--|920.1M|884.3M|2021-09-02|Sep 02, 2021|06/2021|3.61|--|848.8M|848.8M|2021-04-29|Apr 29, 2021|03/2021|--|--|788M|770.9M|2021-03-11|Mar 11, 2021|12/2020|4.65|--|824.3M|856.50M|2020-10-22|Oct 22, 2020|09/2020|--|--|829.8M|834.00M|2020-09-03|Sep 03, 2020|06/2020|1.2|--|1.49B|680.75M|2020-04-23|Apr 23, 2020|03/2020|--|--|793.4M|813.00M|2020-03-12|Mar 12, 2020|12/2019|4.87|--|1.78B|888.25M
2021-12-25 16:33:50|03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE||EUR|Utilities|Multi-Utilities|France|FR0010613471|81689|Suez SA Stock Price Today   SEVI Live Ticker - Investing.com|12.66B|12660000000|19.80|766,546|21.77%|16.2-20.15|19.8-19.82|19.82|639412666|0.61|22.00|17.75B|17750000000|0.9|0.65|3.28%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.27|0.26|4.29B|4.35B|2021-07-28|Jul 28, 2021|06/2021|0.23|0.21|4.33B|4.32B|2021-04-23|Apr 23, 2021|03/2021|0.15|0.15|4.2B|4.2B|2021-02-26|Feb 26, 2021|12/2020|0.12|0.07|4.47B|4.61B|2020-10-28|Oct 28, 2020|09/2020|0.02|0.00|4.4B|4.28B|2020-07-29|Jul 29, 2020|06/2020|-0.11|-0.05|3.97B|4.15B|2020-04-30|Apr 30, 2020|03/2020|0.04|0.12|4.21B|4.25B|2020-02-26|Feb 26, 2020|12/2019|0.13|0.12|4.89B|4.72B
2021-12-25 16:33:54|03764|7127|/equities/sword-group|CACALL||EUR|Information Technology|IT Services|France|FR0004180578|0|Sword Stock Price Today   SWOR Live Ticker - Investing.com|403.09M|403090000|42.25|8,727|37.62%|30.65-45.9|42-42.3|42.2|9540548|0.71|6.88|199.33M|199330000|6.14|4.08|9.66%|Mar 10, 2022|2022-03-10||||||||||23|2021-10-25|Oct 25, 2021|09/2021|--|--|55.9M|54.3M|2021-09-09|Sep 09, 2021|06/2021|1|--|51.5M|51.5M|2021-04-26|Apr 26, 2021|03/2021|--|--|47.4M|--|2021-03-10|Mar 10, 2021|12/2020|5.14|--|60M|60M|2020-10-22|Oct 22, 2020|09/2020|--|--|55.1M|56.00M|2020-08-31|Aug 31, 2020|06/2020|0.45|--|55M|55M|2020-04-23|Apr 23, 2020|03/2020|--|--|57.1M|--|2020-03-11|Mar 11, 2020|12/2019|0.85|--|56.5M|56.5M
2021-12-25 16:33:58|03765|7091|/equities/synergie|CACALL||EUR|Industrials|Professional Services|France|FR0000032658|4332|Synergie Stock Price Today   SDGI Live Ticker - Investing.com|876.6M|876600000|36.55|5,825|19.84%|28-41.2|36.4-37|36.9|23983569|1.22|14.23|2.47B|2470000000|2.57|0.80|2.19%|-|1970-01-01||||||||||22|2021-10-27|Oct 27, 2021|09/2021|--|--|700.1M|661.7M|2021-09-22|Sep 22, 2021|06/2021|1.34|--|686.7M|686.7M|2021-04-28|Apr 28, 2021|03/2021|--|--|593.8M|594.00M|2021-03-31|Mar 31, 2021|12/2020|1.23|--|1.19B|620.00M|2020-10-28|Oct 28, 2020|09/2020|--|--|570M|570.00M|2020-09-16|Sep 16, 2020|06/2020|0.37|--|424.1M|424.1M|2020-04-29|Apr 29, 2020|03/2020|--|--|576.5M|558.5M|2020-04-02|Apr 02, 2020|12/2019|1.45|--|1.35B|677.8M
2021-12-25 16:34:01|03766|943267|/equities/tarkett|CACALL||EUR|Industrials|Building Products|France|FR0004188670|12384|Tarkett Stock Price Today   TKTT Live Ticker - Investing.com|1.22B|1220000000|18.68|10,173|30.63%|12.09-21.4|18.6-18.86|18.72|65176644|1.37|26.39|2.66B|2660000000|0.71|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||28|2021-10-28|Oct 28, 2021|09/2021|--|--|--|826.9M|2021-07-29|Jul 29, 2021|06/2021|--|--|1.26B|688.00M|2021-04-28|Apr 28, 2021|03/2021|--|--|558.8M|563.9M|2021-02-18|Feb 18, 2021|12/2020|0.7|--|1.40B|1,435M|2020-10-28|Oct 28, 2020|09/2020|--|--|776.9M|790.65M|2020-07-29|Jul 29, 2020|06/2020|-1|--|626M|567.55M|2020-04-28|Apr 28, 2020|03/2020|--|--|610.7M|611M|2020-02-13|Feb 13, 2020|12/2019|0.00|--|672.5M|672.67M
2021-12-25 16:34:06|03767|17880|/equities/tayninh|CACALL||EUR|Financial|Capital Markets|France|FR0000063307|0|Tayninh Stock Price Today   TYNN Live Ticker - Investing.com|16.36M|16360000|1.790|383|2.29%|0.81-1.8|1.79-1.79|1.8|9138462|-|-|-|-|-0.01|N/A|N/A|-|1970-01-01||||||||||10|2021-09-14|Sep 14, 2021|06/2021|-0|--|4.25K|--|2021-04-14|Apr 14, 2021|12/2020|-0|--|4.33K|--|2020-09-24|Sep 24, 2020|06/2020|-0|--|4.30K|--|2020-04-09|Apr 09, 2020|12/2019|-0|--|3.97K|--|2019-09-17|Sep 17, 2019|06/2019|-0.01|--|2.96K|--|2019-04-23|Apr 23, 2019|12/2018|-0.01|--|3.30K|--|2018-09-25|Sep 25, 2018|06/2018|-0.01|--|3.18K|--|2018-04-20|Apr 20, 2018|12/2017|-0.01|--|4.15K|--
2021-12-25 16:34:11|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP||EUR|Communication Services|Entertainment|France|FR0013505062|11228|Technicolor Stock Price Today   TCH Live Ticker - Investing.com|646.16M|646160000|2.7400|124,382|57.38%|1.713-3.63|2.708-2.75|2.74|235824343|1.66|-|4.33B|4330000000|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||25|2021-11-04|Nov 04, 2021|09/2021|-0.11|--|690M|--|2021-07-29|Jul 29, 2021|06/2021|-0.1|--|1.11B|648M|2021-05-11|May 11, 2021|03/2021|-0.25|--|711M|--|2021-03-11|Mar 11, 2021|12/2020|-0.1|-2.18|1.57B|1,693M|2020-11-05|Nov 05, 2020|09/2020|--|--|798M|111.00M|2020-07-30|Jul 30, 2020|06/2020|-17.19|-6.28|1.43B|1,563M|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|-0.16|0.20|2.04B|2,053M
2021-12-25 16:34:15|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP||EUR|Energy|Energy Equipment &amp; Services|France|NL0014559478|15000|Technip Energies BV Stock Price Today   TE Live Ticker - Investing.com|2.23B|2230000000|12.54|488,934|-|10.1-15.08|12.47-12.56|12.56|178025657|-|10.15|7.78B|7780000000|1.24|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||9|2021-10-21|Oct 21, 2021|09/2020|0.22|--|1.39B|--|2021-10-21|Oct 21, 2021|09/2021|0.33|0.32|1.67B|1.88B|2021-07-22|Jul 22, 2021|06/2021|0.3381|0.3381|1.69B|1.57B|2021-04-22|Apr 22, 2021|03/2020|0.12|--|1.42B|--|2021-04-22|Apr 22, 2021|03/2021|0.3642|0.3337|1.56B|1.6B|2021-02-26|Feb 26, 2021|12/2020|0.3775|--|1.59B|--|2021-02-16|Feb 16, 2021|06/2019|0.37|--|2.59B|--|2021-02-16|Feb 16, 2021|06/2020|0.61|--|2.83B|--
2021-12-25 16:34:19|03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL||EUR|Energy|Energy Equipment &amp; Services|United States|GB00BDSFG982|31395|TechnipFMC PLC Paris Stock Price Today   FTI Live Ticker - Investing.com|2.4B|2400000000|5.31|2,405,316|-32.44%|4.95-10.6|5.31-5.35|5.37|450700480|1.02|17.42|7.34B|7340000000|4.26|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-20|Oct 20, 2021|09/2021|-0.0515|0.0132|1.36B|1.45B|2021-07-21|Jul 21, 2021|06/2021|-0.0509|-0.009|1.42B|1.34B|2021-04-27|Apr 27, 2021|03/2021|-0.0248|-0.0612|1.35B|1.28B|2021-02-24|Feb 24, 2021|12/2020|0.0409|0.1221|2.8B|2.84B|2020-10-21|Oct 21, 2020|09/2020|0.1353|0.1759|2.82B|2.79B|2020-07-29|Jul 29, 2020|06/2020|0.0763|0.06|2.68B|2.79B|2020-04-22|Apr 22, 2020|03/2020|-0.1016|0.21|2.89B|3.12B|2020-02-26|Feb 26, 2020|12/2019|0.0273|0.39|3.39B|3.47B
2021-12-25 16:34:21|03771|40327|/equities/televerbier-sa|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|France|CH0008175645|180|Televerbier Stock Price Today   TLVB Live Ticker - Investing.com|63M|63000000|45.00|238|7.14%|39.8-50|45-45|45|1400000|0.19|-|46.19M|46190000|-0.24|N/A|N/A|-|1970-01-01||||||||||3|2018-07-02|Jul 02, 2018|04/2018|4.69|--|47.97M|--|2018-06-22|Jun 22, 2018|04/2017|4.12|--|45.25M|--|2018-03-13|Mar 13, 2018|10/2017|-3.52|--|6.26M|--|||||
2021-12-25 16:34:25|03772|7069|/equities/tessi|CACALL||EUR|Information Technology|IT Services|France|FR0004529147|0|Tessi Stock Price Today   TESI Live Ticker - Investing.com|549.91M|549910000|168.60|727|41.09%|115-172|168.6-168.6|168.6|3261628|0.94|17.46|417.23M|417230000|9.66|3.40|1.98%|-|1970-01-01||||||||||19|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-14|Sep 14, 2021|06/2021|4.6|--|234.9M|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-04-09|Apr 09, 2021|12/2020|5.05|--|182.3M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-09-16|Sep 16, 2020|06/2020|1.31|--|230.4M|--|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-04-08|Apr 08, 2020|12/2019|8.8|--|223.1M|--
2021-12-25 16:34:29|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|France|FR0000054900|3156|TF1 Stock Price Today   TFFP Live Ticker - Investing.com|1.84B|1840000000|8.73|201,788|29.43%|6.43-9.41|8.72-8.85|8.82|210485635|1.1|14.70|2.37B|2370000000|0.59|0.45|5.15%|Feb 11, 2022|2022-02-11||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.18|0.09|522.5M|478.2M|2021-07-28|Jul 28, 2021|06/2021|0.35|0.32|619M|619M|2021-04-28|Apr 28, 2021|03/2021|0.16|0.16|509.9M|509.87M|2021-02-11|Feb 11, 2021|12/2020|0.25|0.22|720.3M|720.3M|2020-10-28|Oct 28, 2020|09/2020|0.18|0.09|477.9M|403M|2020-07-29|Jul 29, 2020|06/2020|0.07|-0.04|390M|390M|2020-04-29|Apr 29, 2020|03/2020|0.11|0.1|493.95M|493.97M|2020-02-14|Feb 14, 2020|12/2019|0.18|0.2|722.7M|722.7M
2021-12-25 16:34:32|03774|7242|/equities/thermador-groupe|CACALL||EUR|Industrials|Trading Companies &amp; Distributors|France|FR0013333432|0|Thermador Stock Price Today   THHG Live Ticker - Investing.com|921.62M|921620000|100.20|3,254|54.15%|64-105|99.7-100.4|100.2|9197849|0.64|20.27|470.38M|470380000|4.94|1.82|1.82%|Feb 16, 2022|2022-02-16||||||||||19|2021-10-15|Oct 15, 2021|09/2021|--|--|114M|--|2021-07-30|Jul 30, 2021|06/2021|2.91|--|135.7M|135.7M|2021-04-16|Apr 16, 2021|03/2021|--|--|127M|--|2021-02-22|Feb 22, 2021|12/2020|2.03|--|99.4M|99.45M|2020-10-16|Oct 16, 2020|09/2020|--|--|--|108.2M|2020-07-31|Jul 31, 2020|06/2020|1.7|--|92.9M|--|2020-04-16|Apr 16, 2020|03/2020|--|--|--|--|2020-02-21|Feb 21, 2020|12/2019|1.53|--|86.4M|--
2021-12-25 16:34:35|03775|997440|/equities/tikehau-capital-partners-sas|CACALL||EUR|Financial|Capital Markets|France|FR0013230612|629|Tikehau Capital Partners SAS Stock Price Today   TKOO Live Ticker - Investing.com|4.06B|4060000000|23.55|5,093|-8.72%|22.2-27.4|23.55-23.6|23.6|172355521|0.85|17.48|415M|415000000|1.35|0.50|1.98%|Mar 15, 2022|2022-03-15||||||||||12|2021-09-16|Sep 16, 2021|06/2021|1.1|--|252.5M|--|2021-03-18|Mar 18, 2021|12/2020|0.25|--|162.5M|--|2020-09-17|Sep 17, 2020|06/2020|-2|--|-77.20M|--|2020-03-19|Mar 19, 2020|12/2019|0.48|--|120.1M|--|2019-09-19|Sep 19, 2019|06/2019|0.94|--|157.7M|--|2019-03-21|Mar 21, 2019|12/2018|-0.25|--|35.60M|--|2018-09-20|Sep 20, 2018|06/2018|-0.79|--|-200.0K|--|2018-04-27|Apr 27, 2018|12/2017|2.19|--|265.7M|--
2021-12-25 16:34:38|03776|17884|/equities/tipiak|CACALL||EUR|Consumer Staples|Food Products|France|FR0000066482|0|Tipiak Stock Price Today   TIPK Live Ticker - Investing.com|56.99M|56990000|65.00|48|1.56%|61.5-76|65-65|65|876739|0.18|16.75|201.72M|201720000|3.88|1.65|2.54%|Mar 18, 2022|2022-03-18||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.57|--|87.65M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-12|Mar 12, 2021|12/2020|4.45|--|114.1M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-30|Sep 30, 2020|06/2020|-1.18|--|85.07M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-20|Mar 20, 2020|12/2019|5.51|--|113.9M|--
2021-12-25 16:34:42|03777|1141916|/equities/titan-cement-international-sa|CACALL||EUR|Materials|Construction Materials|Belgium|BE0974338700|5500|Titan Cement International SA Stock Price Today   TITC Live Ticker - Investing.com|1.02B|1020000000|13.40|7,018|-3.32%|13.2-17.98|13.32-13.4|13.36|77017955|-|38.64|1.67B|1670000000|0.35|0.42|2.49%|Mar 02, 2022|2022-03-02||||||||||14|2021-12-01|Dec 01, 2021|09/2021|0.33|--|439.35M|440.44M|2021-09-01|Sep 01, 2021|06/2021|0.55|--|450M|441.82M|2021-06-02|Jun 02, 2021|03/2021|0.20|--|370.85M|371.1M|2021-03-03|Mar 03, 2021|12/2020|0.02|--|404.7M|394.67M|2020-12-02|Dec 02, 2020|09/2020|0.46|--|416M|412.03M|2020-09-02|Sep 02, 2020|06/2020|0.49|--|401.2M|398.33M|2020-06-03|Jun 03, 2020|03/2020|-0.2|--|385M|382.65M|2020-02-26|Feb 26, 2020|12/2019|0.64|--|403M|406.6M
2021-12-25 16:34:45|03778|7160|/equities/tonnellerie|CACALL||EUR|Materials|Containers &amp; Packaging|France|FR0013295789|0|Tonnellerie Francois Freres SA Stock Price Today   TFF Live Ticker - Investing.com|581.02M|581020000|26.80|1,914|0.37%|23.2-30.9|26.5-26.8|26.7|21680000|0.93|28.99|260.87M|260870000|0.92|0.35|1.31%|Mar 10, 2022|2022-03-10||||||||||20|2021-09-29|Sep 29, 2021|07/2021|--|--|65.6M|65.6M|2021-07-12|Jul 12, 2021|04/2021|0.33|--|65.3M|--|2021-03-31|Mar 31, 2021|01/2021|--|--|54.2M|54.2M|2020-12-16|Dec 16, 2020|10/2020|0.6|--|71.8M|--|2020-09-30|Sep 30, 2020|07/2020|--|--|66.8M|66.8M|2020-07-13|Jul 13, 2020|04/2020|0.35|--|61.9M|--|2020-04-01|Apr 01, 2020|01/2020|--|--|61.2M|61.2M|2020-01-06|Jan 06, 2020|10/2019|0.87|--|82.7M|88.7M
2021-12-25 16:34:48|03779|40315|/equities/total-gabon-sa|CACALL||EUR|Energy|Oil, Gas &amp; Consumable Fuels|France|GA0000121459|268|Total Gabon Stock Price Today   EGAB Live Ticker - Investing.com|623.25M|623250000|138.50|750|2.97%|130-148.5|138-139.5|138.5|4500000|0.81|-|495.12M|495120000|-3.07|3.82|2.66%|-|1970-01-01||||||||||10|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|2.43|--|275.9M|--|2021-05-27|May 27, 2021|03/2021|--|--|--|--|2021-03-24|Mar 24, 2021|12/2020|-5.59|--|219.3M|--|2018-04-27|Apr 27, 2018|12/2017|11.11|--|422.6M|--|2017-08-31|Aug 31, 2017|06/2017|2.56|--|426.0M|--|2015-07-23|Jul 23, 2015|06/2015|--|--|466.4M|--|2015-03-24|Mar 24, 2015|12/2014|--|--|749.4M|--
2021-12-25 16:34:52|03780|17887|/equities/touax|CACALL||EUR|Industrials|Transportation Infrastructure|France|FR0000033003|246|Touax Stock Price Today   TETR Live Ticker - Investing.com|49.47M|49470000|7.06|9,487|-19.77%|6.58-10.5|6.9-7.18|6.9|7007457|1.76|9.09|155.6M|155600000|0.78|N/A|N/A|-|1970-01-01||||||||||21|2021-11-15|Nov 15, 2021|09/2021|--|--|41.3M|--|2021-09-22|Sep 22, 2021|06/2021|0.28|--|73.52M|--|2021-05-14|May 14, 2021|03/2021|--|--|35.2M|--|2021-03-24|Mar 24, 2021|12/2020|0.5|--|40.6M|--|2020-11-13|Nov 13, 2020|09/2020|--|--|43.3M|39.4M|2020-09-09|Sep 09, 2020|06/2020|0.36|--|81.32M|--|2020-05-15|May 15, 2020|03/2020|--|--|40.9M|--|2020-03-25|Mar 25, 2020|12/2019|0.01|--|89.52M|--
2021-12-25 16:34:55|03781|7034|/equities/transgene|CACALL||EUR|Healthcare|Biotechnology|France|FR0005175080|133|Transgene Stock Price Today   TRNG Live Ticker - Investing.com|253.21M|253210000|2.595|90,644|54.46%|1.6-3.15|2.58-2.63|2.61|97576334|0.75|-|8.98M|8980000|-0.32|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||29|2021-11-04|Nov 04, 2021|09/2021|--|--|1.8M|--|2021-09-22|Sep 22, 2021|06/2021|-0.14|--|4.87M|--|2021-04-27|Apr 27, 2021|03/2021|--|--|2.4M|--|2021-03-10|Mar 10, 2021|12/2020|-0.17|--|4.11M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|2M|2M|2020-09-16|Sep 16, 2020|06/2020|-0.03|--|5.23M|--|2020-05-06|May 06, 2020|03/2020|--|--|3M|--|2020-03-11|Mar 11, 2020|12/2019|-0.03|--|8.70M|--
2021-12-25 16:34:59|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Automobiles|France|FR0005691656|0|Trigano SA Stock Price Today   TRIA Live Ticker - Investing.com|3.21B|3210000000|166.40|22,076|14.21%|137.9-193.9|166.4-169.2|169.4|19282229|1.12|14.41|2.93B|2930000000|11.55|5.40|3.12%|Jan 05, 2022|2022-01-05||||||||||27|2021-11-22|Nov 22, 2021|08/2021|5.63|--|659.4M|659.4M|2021-06-30|Jun 30, 2021|05/2021|--|--|905.7M|1.08B|2021-05-03|May 03, 2021|02/2021|5.93|--|648.2M|648.2M|2021-01-07|Jan 07, 2021|11/2020|--|--|720.5M|--|2020-11-16|Nov 16, 2020|08/2020|3.83|--|628.9M|596.93M|2020-06-29|Jun 29, 2020|05/2020|--|--|391.8M|394.00M|2020-05-06|May 06, 2020|02/2020|3.41|--|1.16B|1,163M|2020-01-07|Jan 07, 2020|11/2019|--|7.01|559.7M|601.6M
2021-12-25 16:35:03|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH||EUR|Communication Services|Entertainment|France|FR0000054470|20754|Ubisoft Stock Price Today   UBIP Live Ticker - Investing.com|5.37B|5370000000|43.34|584,920|-46.03%|39.65-88.16|42.66-43.57|42.65|123924644|0.24|64.89|2.98B|2980000000|0.67|N/A|N/A|Jan 28, 2022|2022-01-28||||||||||27|2021-10-28|Oct 28, 2021|09/2021|0.01|0.34|392.1M|392.1M|2021-07-20|Jul 20, 2021|06/2021|--|--|326M|332.33M|2021-05-10|May 10, 2021|03/2021|0.66|1.88|484.9M|546.84M|2021-02-09|Feb 09, 2021|12/2020|--|0.33|1B|983.5M|2020-11-03|Nov 03, 2020|09/2020|0.17|0.09|344.7M|344.8M|2020-07-22|Jul 22, 2020|06/2020|--|3.24|410M|346.05M|2020-05-13|May 13, 2020|03/2020|-1.09|0.19|417.4M|351.23M|2020-02-06|Feb 06, 2020|12/2019|--|--|455.5M|416.67M
2021-12-25 16:35:06|03784|17674|/equities/unibel|CACALL||EUR|Consumer Staples|Food Products|France|FR0000054215|12510|Unibel Stock Price Today   CBQP Live Ticker - Investing.com|2.09B|2090000000|995.00|18|68.64%|590-1,050|995-995|990|2096123|0.32|31.09|3.41B|3410000000|32|11.00|1.11%|-|1970-01-01||||||||||9|2021-07-29|Jul 29, 2021|06/2021|20.31|--|1.69B|--|2021-04-06|Apr 06, 2021|12/2020|11.69|--|1.72B|--|2020-07-30|Jul 30, 2020|06/2020|32.35|--|1.74B|--|2020-04-10|Apr 10, 2020|12/2019|11.78|--|1.74B|--|2019-10-29|Oct 29, 2019|06/2019|23.98|--|1.66B|--|2019-04-03|Apr 03, 2019|12/2018|13.43|--|1.69B|--|2018-07-27|Jul 27, 2018|06/2018|16.33|--|1.63B|--|2018-04-04|Apr 04, 2018|12/2017|29.8|--|1.68B|--
2021-12-25 16:35:09|03785|7145|/equities/union-fin.-france|CACALL||EUR|Financial|Capital Markets|France|FR0000034548|0|Union Financiere Stock Price Today   UFFP Live Ticker - Investing.com|260.98M|260980000|16.10|3,755|-17.86%|15.95-22.7|16.1-16.25|16.05|16210104|0.47|23.17|236.53M|236530000|0.7|0.75|4.16%|Feb 17, 2022|2022-02-17||||||||||19|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.24|--|120.6M|--|2021-05-17|May 17, 2021|03/2021|--|--|--|--|2021-02-26|Feb 26, 2021|12/2020|0.46|--|115.9M|--|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|-0.12|--|102.8M|--|2020-05-11|May 11, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|0.65|--|125.0M|--
2021-12-25 16:35:13|03786|17892|/equities/union-tech-info|CACALL||EUR|Information Technology|IT Services|France|FR0000074197|186|Union Technologies Stock Price Today   UTIN Live Ticker - Investing.com|4.7M|4700000|0.5380|3,347|-10.33%|0.482-0.79|0.522-0.538|0.528|8741416|1.01|-|17.75M|17750000|-0.02|N/A|N/A|-|1970-01-01||||||||||9|2021-08-31|Aug 31, 2021|06/2021|-0.04|--|9.04M|--|2021-04-30|Apr 30, 2021|12/2020|0.02|--|8.71M|--|2020-08-31|Aug 31, 2020|06/2020|-0.01|--|9.31M|--|2020-05-04|May 04, 2020|12/2019|-0.1|--|10.98M|--|2019-08-30|Aug 30, 2019|06/2019|-0.01|--|12.52M|--|2019-05-02|May 02, 2019|12/2018|0.05|--|13.63M|--|2018-10-01|Oct 01, 2018|06/2018|-0.02|--|13.67M|--|2018-04-27|Apr 27, 2018|12/2017|0.03|--|14.16M|--
2021-12-25 16:35:16|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE||EUR|Consumer Discretionary|Auto Components|France|FR0013176526|110300|Valeo SA Stock Price Today   VLOF Live Ticker - Investing.com|6.45B|6450000000|26.68|924,530|-17.86%|20.47-33.66|26.46-26.68|26.6|241678399|1.63|29.79|18.37B|18370000000|0.9|0.30|1.12%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-28|Oct 28, 2021|09/2021|--|-1.25|3.96B|3.98B|2021-07-22|Jul 22, 2021|06/2021|0.38|0.95|4.33B|4.37B|2021-04-28|Apr 28, 2021|03/2021|--|0.39|4.67B|4.5B|2021-02-17|Feb 17, 2021|12/2020|-1.25|-1.05|4.99B|4.96B|2020-10-28|Oct 28, 2020|09/2020|-1.05|-1.05|4.39B|4.48B|2020-07-21|Jul 21, 2020|06/2020|-1.05|-1.07|2.57B|2.82B|2020-04-23|Apr 23, 2020|03/2020|0.022|0.16|4.49B|4.32B|2020-02-20|Feb 20, 2020|12/2019|0.2|0.2|4.93B|4.93B
2021-12-25 16:35:20|03788|408|/equities/vallourec|CACALL||EUR|Energy|Energy Equipment &amp; Services|France|FR0013506730|17000|Vallourec Stock Price Today   VLLP Live Ticker - Investing.com|1.98B|1980000000|8.640|1,690,311|-10.03%|6.005-14.532|8.495-8.645|8.55|228927347|3.63|-|4.63B|4630000000|-17.41|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-17|Nov 17, 2021|09/2021|-0.03|-2.76|834M|888M|2021-07-28|Jul 28, 2021|06/2021|3.7|-4.22|842M|859M|2021-05-20|May 20, 2021|03/2021|-2.83|-1.82|702M|760.53M|2021-02-17|Feb 17, 2021|12/2020|-49.8|-10.53|830M|709.5M|2020-11-18|Nov 18, 2020|09/2020|-6|-7.64|716M|782.37M|2020-07-29|Jul 29, 2020|06/2020|-43.1|-8.13|843M|722.36M|2020-05-13|May 13, 2020|03/2020|-8|-6.05|853M|991.49M|2020-02-19|Feb 19, 2020|12/2019|-8|-0.15|1B|1.03B
2021-12-25 16:35:23|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP||EUR|Healthcare|Biotechnology|France|FR0004056851|700|Valneva Stock Price Today   VLS Live Ticker - Investing.com|2.65B|2650000000|25.180|1,979,344|228.72%|7.22-29.7|25.02-25.78|25.32|105078149|0.44|-|144.06M|144060000|-1.34|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||32|2021-11-18|Nov 18, 2021|09/2021|-0.45|0.67|22.3M|134.63M|2021-08-10|Aug 10, 2021|06/2021|-0.61|-0.61|24.29M|24.3M|2021-05-28|May 28, 2021|12/2020|-0.02|0.01|51.5M|61.10M|2021-05-20|May 20, 2021|03/2021|-0.3|-0.3|23.2M|23.2M|2020-11-03|Nov 03, 2020|09/2020|-0.42|-0.16|10.94M|20.78M|2020-08-04|Aug 04, 2020|06/2020|-0.01|-0.19|47.91M|18.99M|2020-05-07|May 07, 2020|03/2020|-0.01|-0.01|35.2M|35.46M|2020-02-27|Feb 27, 2020|12/2019|0.01|0.06|71.69M|47.20M
2021-12-25 16:35:26|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP||EUR|Materials|Containers &amp; Packaging|France|FR0013447729|10000|Verallia Stock Price Today   VRLA Live Ticker - Investing.com|550M|550000000|30.44|123,501|5.33%|26.65-34.14|30.42-30.6|30.44|1000000|-|14.54|2.59B|2590000000|2.09|0.95|3.12%|Feb 16, 2022|2022-02-16||||||||||10|2021-10-28|Oct 28, 2021|09/2021|--|--|694.5M|699.3M|2021-07-29|Jul 29, 2021|06/2021|1.07|--|722.9M|668.00M|2021-04-29|Apr 29, 2021|03/2021|--|--|604.9M|--|2021-02-24|Feb 24, 2021|12/2020|1.67|--|580.1M|574.3M|2020-10-29|Oct 29, 2020|09/2020|--|--|681.2M|632.67M|2020-07-30|Jul 30, 2020|06/2020|0.64|--|629.9M|598.2M|2020-04-28|Apr 28, 2020|03/2020|--|--|644.8M|--|2020-02-20|Feb 20, 2020|12/2019|0.41|--|604.3M|604.30M
2021-12-25 16:35:28|03791|40320|/equities/inside-secure-sa|CACALL||EUR|Information Technology|Software|France|FR0010291245|278|Verimatrix Stock Price Today   VMX Live Ticker - Investing.com|114.5M|114500000|1.340|216,411|-53.23%|0.993-3.365|1.286-1.37|1.272|85444647|1.27|15.12|90.91M|90910000|0.09|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||6|2021-10-20|Oct 20, 2021|09/2021|--|--|15.67M|--|2021-07-29|Jul 29, 2021|06/2021|--|--|15.49M|--|2021-04-28|Apr 28, 2021|03/2021|--|--|20.1M|--|2021-03-10|Mar 10, 2021|12/2020|--|--|24.44M|--|2018-05-02|May 02, 2018|12/2017|0.07|--|24.12M|--|2017-08-07|Aug 07, 2017|06/2017|-0.08|--|14.70M|--||
2021-12-25 16:35:32|03792|17896|/equities/vetoquinol|CACALL||EUR|Healthcare|Pharmaceuticals|France|FR0004186856|2525|Vetoquinol Stock Price Today   VETO Live Ticker - Investing.com|1.55B|1550000000|131.40|3,020|53.15%|81.8-161|130.4-131.6|131.6|11826156|0.46|38.50|486.68M|486680000|3.41|0.50|0.38%|Mar 24, 2022|2022-03-24||||||||||24|2021-10-14|Oct 14, 2021|09/2021|--|--|132M|129M|2021-07-29|Jul 29, 2021|06/2021|3.06|--|127.4M|117.15M|2021-04-15|Apr 15, 2021|03/2021|--|--|128M|114.2M|2021-04-01|Apr 01, 2021|12/2020|0.35|--|116.95M|116.90M|2020-10-15|Oct 15, 2020|09/2020|--|--|114.5M|107.8M|2020-07-30|Jul 30, 2020|06/2020|1.27|--|92.7M|74.9M|2020-04-16|Apr 16, 2020|03/2020|--|--|103.4M|98.4M|2020-03-26|Mar 26, 2020|12/2019|1.32|--|112M|107.00M
2021-12-25 16:35:35|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP||EUR|Materials|Construction Materials|France|FR0000031775|9372|Vicat Stock Price Today   VCTP Live Ticker - Investing.com|1.57B|1570000000|35.50|29,274|3.95%|33.55-45.05|35.5-36|35.8|44192485|1.29|7.17|3.06B|3060000000|4.95|1.50|4.23%|Feb 15, 2022|2022-02-15||||||||||27|2021-11-03|Nov 03, 2021|09/2021|--|--|793M|--|2021-07-28|Jul 28, 2021|06/2021|2.08|--|853M|1,440M|2021-05-05|May 05, 2021|03/2021|--|--|707M|707.00M|2021-02-15|Feb 15, 2021|12/2020|3.47|--|739M|665M|2020-11-03|Nov 03, 2020|09/2020|--|--|762M|762M|2020-07-30|Jul 30, 2020|06/2020|0.6|--|688.5M|688M|2020-05-05|May 05, 2020|03/2020|--|--|615M|574M|2020-02-13|Feb 13, 2020|12/2019|2.27|--|1.40B|735M
2021-12-25 16:35:38|03794|7152|/equities/viel-et-cie|CACALL||EUR|Financial|Capital Markets|France|FR0000050049|2374|Viel Et Compagnie Stock Price Today   VEIL Live Ticker - Investing.com|379.03M|379030000|5.80|2,935|2.84%|5.4-6.2|5.8-5.8|5.72|65350555|0.41|9.96|821.1M|821100000|0.58|0.28|4.83%|Mar 23, 2022|2022-03-23||||||||||17|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.43|--|438.4M|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-03-19|Mar 19, 2021|12/2020|0.15|--|382.7M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-09-10|Sep 10, 2020|06/2020|0.56|--|505.4M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-18|Mar 18, 2020|12/2019|0.24|--|426.5M|--
2021-12-25 16:35:44|03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food Products|France|FR0000052516|0|Vilmorin&amp;Cie Stock Price Today   VILM Live Ticker - Investing.com|1.23B|1230000000|53.70|6,333|11.76%|48.4-63.5|53.5-53.8|53.8|22908247|0.56|13.29|1.48B|1480000000|4.04|1.60|2.93%|Mar 01, 2022|2022-03-01||||||||||26|2021-11-08|Nov 08, 2021|09/2021|--|--|258.4M|246.15M|2021-10-13|Oct 13, 2021|06/2021|5.43|--|371M|377.3M|2021-05-06|May 06, 2021|03/2021|--|--|579.8M|582.85M|2021-03-03|Mar 03, 2021|12/2020|-1.39|--|291.35M|291.4M|2020-11-02|Nov 02, 2020|09/2020|--|--|234.4M|240.7M|2020-10-14|Oct 14, 2020|06/2020|5.59|--|373.1M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|541.00M|2020-02-26|Feb 26, 2020|12/2019|-2.7|--|258.9M|276.7M
2021-12-25 16:36:01|03796|6977|/equities/virbac|CACALL||EUR|Healthcare|Pharmaceuticals|France|FR0000031577|4907|Virbac SA Stock Price Today   VIRB Live Ticker - Investing.com|3.51B|3510000000|415.50|5,666|70.29%|200.5-448.5|415.5-420|414.5|8443200|0.68|21.51|985.3M|985300000|19.31|0.75|0.18%|Mar 14, 2022|2022-03-14||||||||||26|2021-10-18|Oct 18, 2021|09/2021|--|--|288.2M|253.3M|2021-09-15|Sep 15, 2021|06/2021|8.61|--|262.9M|262.9M|2021-04-15|Apr 15, 2021|03/2021|--|--|266.5M|267.00M|2021-03-17|Mar 17, 2021|12/2020|10.7|--|220.35M|220.23M|2020-10-14|Oct 14, 2020|09/2020|--|--|235.6M|209.4M|2020-09-16|Sep 16, 2020|06/2020|5.89|--|230.6M|230.53M|2020-04-15|Apr 15, 2020|03/2020|--|--|247.7M|222.9M|2020-03-16|Mar 16, 2020|12/2019|2.98|--|240.9M|241.6M
2021-12-25 16:36:05|03797|17897|/equities/visiodent|CACALL||EUR|Healthcare|Health Care Technology|France|FR0000065765|53|Visiodent Stock Price Today   VDNT Live Ticker - Investing.com|13.4M|13400000|2.980|369|24.17%|2.02-3|2.98-2.98|2.86|4495001|-0.21|14.26|9.82M|9820000|0.21|0.10|3.36%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.09|--|4.93M|--|2021-06-22|Jun 22, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|0.12|--|4.89M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|0.02|--|4.20M|--|2020-06-23|Jun 23, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.05|--|3.98M|--
2021-12-25 16:36:08|03798|7177|/equities/cegereal|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010309096|4|Vitura SA Stock Price Today   CGR Live Ticker - Investing.com|555.81M|555810000|35.00|101|11.55%|31.18-45.37|35-35.2|35.4|15880356|0.93|20.43|84.66M|84660000|1.71|N/A|N/A|Feb 18, 2022|2022-02-18||||||||||19|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|1.28|--|44.56M|--|2021-05-13|May 13, 2021|03/2021|--|--|--|--|2021-02-19|Feb 19, 2021|12/2020|0.44|--|40.10M|--|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|0.54|--|44.78M|--|2020-05-15|May 15, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|2.32|--|37.09M|--
2021-12-25 16:36:12|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP||EUR|Utilities|Independent Power and Renewable Electricity Producers|France|FR0011995588|1130|Voltalia SA Stock Price Today   VLTSA Live Ticker - Investing.com|1.81B|1810000000|19.00|27,839|-26.36%|18.24-26.9|18.84-19.14|19|95231505|0.23|885.37|297.08M|297080000|0.02|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||19|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.23|--|87M|87M|2021-04-21|Apr 21, 2021|03/2021|--|--|63.9M|58.3M|2021-03-25|Mar 25, 2021|12/2020|0.25|--|89.6M|89.60M|2020-10-21|Oct 21, 2020|09/2020|--|--|62.5M|62.5M|2020-09-24|Sep 24, 2020|06/2020|-0.17|--|51.7M|--|2020-04-22|Apr 22, 2020|03/2020|--|--|37M|29.00M|2020-03-23|Mar 23, 2020|12/2019|0.27|--|61.5M|61.5M
2021-12-25 16:36:15|03800|7444|/equities/vrank-pomm-mono|CACALL||EUR|Consumer Staples|Beverages|France|FR0000062796|743|Vranken-Pommery Stock Price Today   VRKP Live Ticker - Investing.com|157.61M|157610000|17.75|1,669|22.41%|13.8-19.35|17.7-17.9|17.8|8879632|0.75|36.75|273.09M|273090000|0.48|N/A|N/A|-|1970-01-01||||||||||23|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.27|--|93.34M|--|2021-04-19|Apr 19, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|0.75|--|179.7M|--|2020-10-21|Oct 21, 2020|09/2020|--|--|--|--|2020-09-10|Sep 10, 2020|06/2020|-0.73|--|64.26M|--|2020-04-20|Apr 20, 2020|03/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|0.76|--|187.6M|--
2021-12-25 16:36:18|03801|17872|/equities/solucom|CACALL||EUR|Information Technology|IT Services|France|FR0013357621|0|Wavestone SA Stock Price Today   WAVE Live Ticker - Investing.com|1.04B|1040000000|52.20|9,152|77.55%|28.5-55.8|51.4-52.4|52|20017318|0.86|26.66|635.45M|635450000|1.96|0.23|0.44%|Jan 27, 2022|2022-01-27||||||||||20|2021-12-06|Dec 06, 2021|09/2021|1.03|--|102.6M|102.6M|2021-07-26|Jul 26, 2021|06/2021|--|--|115.2M|--|2021-06-01|Jun 01, 2021|03/2021|0.92|--|119M|119.07M|2021-01-28|Jan 28, 2021|12/2020|--|--|111.8M|111.87M|2020-12-01|Dec 01, 2020|09/2020|0.35|--|92.4M|92.4M|2020-07-27|Jul 27, 2020|06/2020|--|--|94.4M|94.4M|2020-06-02|Jun 02, 2020|03/2020|1.1|--|114.8M|114.95M|2020-01-30|Jan 30, 2020|12/2019|--|--|112.7M|110.2M
2021-12-25 16:36:22|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH||EUR|Financial|Diversified Financial Services|France|FR0000121204|88344|Wendel Stock Price Today   MWDP Live Ticker - Investing.com|4.62B|4620000000|105.80|48,791|7.47%|91.75-127.5|105.8-106.4|105.9|43652729|1.32|61.09|7.86B|7860000000|1.73|2.90|2.74%|Mar 18, 2022|2022-03-18||||||||||26|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|2.79|--|4B|4B|2021-04-28|Apr 28, 2021|03/2021|--|--|1.91B|--|2021-03-18|Mar 18, 2021|12/2020|-3.72|--|7.46B|--|2020-11-03|Nov 03, 2020|09/2020|--|--|1.89B|--|2020-07-30|Jul 30, 2020|06/2020|-2.66|--|3.59B|--|2020-04-30|Apr 30, 2020|03/2020|--|--|1.88B|--|2020-03-17|Mar 17, 2020|12/2019|-4.63|--|8.56B|--
2021-12-25 16:36:25|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP||EUR|Information Technology|Semiconductors &amp; Semiconductor Equipment|France|BE0974310428|4000|X Fab Silicon Foundries EV Stock Price Today   XFAB Live Ticker - Investing.com|1.19B|1190000000|9.14|198,985|89.63%|4.79-10.2|9.02-9.15|9.01|130631921|1.66|13.46|548.85M|548850000|0.68|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||11|2021-11-22|Nov 22, 2021|09/2021|0.17|0.1|169.1M|167M|2021-07-29|Jul 29, 2021|06/2021|0.2|0.06|160.96M|158.95M|2021-04-29|Apr 29, 2021|03/2021|0.1|0.06|155.42M|149.35M|2019-10-29|Oct 29, 2019|09/2019|--|--|--|127.45M|2019-07-30|Jul 30, 2019|06/2019|-0.07|--|--|116.76M|2019-04-30|Apr 30, 2019|03/2019|-0.07|-0.08|--|115.35M|2018-06-14|Jun 14, 2018|03/2018|0.1|--|143.5M|--|2018-04-03|Apr 03, 2018|12/2017|1.12|0.07|294.4M|123.44M
2021-12-25 16:36:29|03804|17900|/equities/xilam-animation|CACALL||EUR|Communication Services|Entertainment|France|FR0004034072|160|Xilam Stock Price Today   XIL Live Ticker - Investing.com|197.98M|197980000|40.80|3,209|-12.91%|34.2-50.2|40.7-40.8|40.65|4852471|0.76|42.88|20.37M|20370000|0.95|N/A|N/A|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|0.61|--|10.41M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|0.34|--|9.97M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-29|Sep 29, 2020|06/2020|0.19|--|8.85M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|1.08|--|16.30M|--
2021-12-25 16:36:34|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||EUR|Materials|Chemicals|France|FR0000120073|64500|Air Liquide SA Stock Price Today   AIRP Live Ticker - Investing.com|246.41M|246410000|150.48|731,575|11.88%|124.25-157.4|150.48-151.56|151.5|1637504|0.58|29.31|21.06B|21060000000|5.13|2.75|1.83%|Feb 16, 2022|2022-02-16||||||||||28|2021-10-22|Oct 22, 2021|09/2021|0.00|--|5.83B|5.68B|2021-07-29|Jul 29, 2021|06/2021|2.63|2.63|5.51B|5.48B|2021-04-23|Apr 23, 2021|03/2021|2.82|2.82|5.33B|5.26B|2021-02-10|Feb 10, 2021|12/2020|2.87|2.7|5.23B|5.2B|2020-10-23|Oct 23, 2020|09/2020|--|1.4|4.98B|4.91B|2020-07-30|Jul 30, 2020|06/2020|2.41|2.41|4.9B|4.81B|2020-04-24|Apr 24, 2020|03/2020|1.26|1.26|5.37B|5.3B|2020-02-11|Feb 11, 2020|12/2019|2.51|2.58|5.51B|5.64B
2021-12-25 16:36:38|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Aerospace &amp; Defense|France|NL0000235190|125888|Airbus Group SE Stock Price Today   AIR Live Ticker - Investing.com|87.76B|87760000000|111.68|1,657,394|21.34%|81.84-121|110.24-111.74|111.84|785785381|1.8|20.94|54.91B|54910000000|5.33|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.51|0.5325|10.52B|10.84B|2021-07-29|Jul 29, 2021|06/2021|1.79|1.41|14.18B|13.88B|2021-05-24|May 24, 2021|03/2021|0.46|0.581|10.46B|10.29B|2021-02-18|Feb 18, 2021|12/2020|1.79|1.31|19.75B|18.37B|2020-10-28|Oct 28, 2020|09/2020|-0.98|0.5508|11.21B|11.66B|2020-09-18|Sep 18, 2020|06/2020|-1.24|-1.02|8.32B|8.52B|2020-04-29|Apr 29, 2020|03/2020|-0.61|0.11|10.63B|10.88B|2020-02-12|Feb 12, 2020|12/2019|-4.56|2.44|24.31B|23.9B
2021-12-25 16:36:42|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH||EUR|Industrials|Machinery|France|FR0010220475|67191|Alstom SA Stock Price Today   ALSO Live Ticker - Investing.com|11.41B|11410000000|30.56|1,394,770|-33.49%|27.81-49.7|30.41-30.73|30.52|373391746|0.66|152.15|16.23B|16230000000|0.2|0.25|0.82%|Jan 20, 2022|2022-01-20||||||||||27|2021-11-10|Nov 10, 2021|09/2021|-0.06|0.56|3.74B|3.58B|2021-07-20|Jul 20, 2021|06/2021|--|--|3.7B|3.4B|2021-05-11|May 11, 2021|03/2021|0.25|0.94|3.22B|3.34B|2021-01-19|Jan 19, 2021|12/2020|--|--|2.05B|2.05B|2020-11-10|Nov 10, 2020|09/2020|0.71|1.06|2.01B|1.91B|2020-07-15|Jul 15, 2020|06/2020|--|--|1.51B|1.42B|2020-05-28|May 28, 2020|03/2020|1.02|1.10|2B|1.95B|2020-01-16|Jan 16, 2020|12/2019|--|--|2.06B|2.09B
2021-12-25 16:36:45|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE||EUR|Materials|Metals &amp; Mining|Netherlands|LU1598757687|168000|ArcelorMittal SA Stock Price Today   MT Live Ticker - Investing.com|26.88B|26880000000|28.43|6,095,923|49.55%|17.04-30.88|28.22-28.73|28.36|945495489|2.15|3.05|61.79B|61790000000|9.33|0.23|0.86%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|3.63|3.46|17.63B|18.75B|2021-07-29|Jul 29, 2021|06/2021|2.91|2.16|16.28B|15.94B|2021-05-06|May 06, 2021|03/2021|1.6|1.33|13.43B|13.86B|2021-02-11|Feb 11, 2021|12/2020|0.8243|-0.0064|11.69B|13.09B|2020-11-05|Nov 05, 2020|09/2020|-0.1776|-0.2024|11.22B|10.93B|2020-07-30|Jul 30, 2020|06/2020|-0.4239|-0.48|9.31B|9.99B|2020-05-07|May 07, 2020|03/2020|-0.5235|-0.13|13.77B|14.85B|2020-02-06|Feb 06, 2020|12/2019|-0.2016|-0.16|14.13B|14.32B
2021-12-25 16:36:48|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE||EUR|Financial|Insurance|France|FR0000120628|110278|AXA SA Stock Price Today   AXAF Live Ticker - Investing.com|62.21B|62210000000|25.89|5,568,894|31.74%|18.21-26.35|25.75-26|25.89|2403017915|1.64|11.15|122.05B|122050000000|2.32|1.43|5.52%|Feb 24, 2022|2022-02-24||||||||||26|2021-11-04|Nov 04, 2021|09/2021|--|--|21.7B|21.7B|2021-08-02|Aug 02, 2021|06/2021|1.63|1.39|48.93B|51,194M|2021-05-04|May 04, 2021|03/2021|--|--|30.73B|30.98B|2021-02-25|Feb 25, 2021|12/2020|0.69|1.36|48.44B|46,360M|2020-11-03|Nov 03, 2020|09/2020|--|--|--|19,993M|2020-08-06|Aug 06, 2020|06/2020|0.56|1.42|47.95B|54,417M|2020-05-05|May 05, 2020|03/2020|--|--|31.67B|29.1B|2020-02-20|Feb 20, 2020|12/2019|0.6|1.47|49.24B|40,916M
2021-12-25 16:36:52|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE||EUR|Financial|Money Center Banks|France|FR0000131104|190000|BNP Paribas A Stock Price Today   BNPP Live Ticker - Investing.com|73.52B|73520000000|59.75|3,037,356|36.43%|39.71-62.55|59.75-60.21|60|1230533085|1.88|8.94|63.89B|63890000000|6.68|2.66|4.71%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.97|1.98|11.4B|11.25B|2021-07-30|Jul 30, 2021|06/2021|2.12|2.1|11.78B|11.29B|2021-05-21|May 21, 2021|03/2021|1.07|1.1|11.83B|11.23B|2021-02-05|Feb 05, 2021|12/2020|1.06|1.01|10.83B|10.83B|2020-12-29|Dec 29, 2020|09/2020|1.44|1.47|10.89B|10.89B|2020-07-30|Jul 30, 2020|06/2020|1.8|1.76|11.68B|10.9B|2020-05-04|May 04, 2020|03/2020|0.76|0.73|10.89B|10.79B|2020-02-04|Feb 04, 2020|12/2019|1.47|1.43|11.33B|10.95B
2021-12-25 16:36:55|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE||EUR|Industrials|Construction &amp; Engineering|France|FR0000120503|129000|Bouygues SA Stock Price Today   BOUY Live Ticker - Investing.com|11.86B|11860000000|31.00|1,207,380|-8.74%|29.33-37.22|30.83-31.11|30.88|382486968|1|9.71|37.26B|37260000000|3.19|1.70|5.48%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-16|Nov 16, 2021|09/2021|1.04|1.08|10.1B|10.05B|2021-08-26|Aug 26, 2021|06/2021|1.02|1.08|9.67B|9.21B|2021-05-20|May 20, 2021|03/2021|0.06|-0.14|7.74B|7.56B|2021-02-18|Feb 18, 2021|12/2020|1.09|0.85|9.75B|9.22B|2020-11-19|Nov 19, 2020|09/2020|1.38|1.25|10.19B|9.95B|2020-08-27|Aug 27, 2020|06/2020|-0.1|-0.19|7.54B|7.02B|2020-05-14|May 14, 2020|03/2020|-0.54|-0.13|7.22B|6.95B|2020-02-20|Feb 20, 2020|12/2019|0.9|1.29|10.33B|10.33B
2021-12-25 16:36:58|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH||EUR|Information Technology|IT Services|France|FR0000125338|289501|Capgemini Stock Price Today   CAPP Live Ticker - Investing.com|36.55B|36550000000|212.50|375,953|73.47%|116.1-219.1|211.1-213.3|213.6|171990949|1.2|33.74|16.98B|16980000000|6.3|1.95|0.92%|Feb 14, 2022|2022-02-14||||||||||27|2021-10-27|Oct 27, 2021|09/2021|--|--|4.55B|4.34B|2021-07-28|Jul 28, 2021|06/2021|2.55|3.86|4.44B|4.31B|2021-04-29|Apr 29, 2021|03/2021|--|--|4.27B|4,271M|2021-02-17|Feb 17, 2021|12/2020|3.75|4.60|4.26B|4.2B|2020-10-27|Oct 27, 2020|09/2020|--|--|4.01B|4.04B|2020-09-03|Sep 03, 2020|06/2020|1.8|3.53|4.03B|4.03B|2020-04-28|Apr 28, 2020|03/2020|--|3.23|3.55B|7,649M|2020-02-13|Feb 13, 2020|12/2019|2.73|4.44|3.65B|3.7B
2021-12-25 16:37:02|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE||EUR|Consumer Staples|Food &amp; Staples Retailing|France|FR0000120172|255952|Carrefour SA Stock Price Today   CARR Live Ticker - Investing.com|11.99B|11990000000|15.64|3,099,614|14.66%|13.74-18.1|15.64-15.72|15.72|766438353|0.45|13.20|72.18B|72180000000|1.18|0.48|3.07%|Mar 03, 2022|2022-03-03||||||||||27|2021-10-20|Oct 20, 2021|09/2021|--|--|20.47B|20.19B|2021-07-28|Jul 28, 2021|06/2021|0.34|0.36|19.69B|19.57B|2021-04-21|Apr 21, 2021|03/2021|--|--|18.56B|18.56B|2021-02-18|Feb 18, 2021|12/2020|0.84|0.84|20.98B|37,259M|2020-10-28|Oct 28, 2020|09/2020|--|--|19.69B|19.43B|2020-07-28|Jul 28, 2020|06/2020|-0.03|0.30|18.71B|18.45B|2020-04-28|Apr 28, 2020|03/2020|--|--|19.45B|19.35B|2020-02-27|Feb 27, 2020|12/2019|0.56|1.36|21.74B|21.74B
2021-12-25 16:37:04|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE||EUR|Financial|Banks|France|FR0000045072|72520|Credit Agricole SA Stock Price Today   CAGR Live Ticker - Investing.com|3.88B|3880000000|12.49|5,694,510|18.73%|9.23-13.49|12.4-12.52|12.44|310917000|1.87|8.72|60.45B|60450000000|1.43|0.80|6.41%|Feb 10, 2022|2022-02-10||||||||||23|2021-11-10|Nov 10, 2021|09/2021|0.43|0.4107|5.54B|5.46B|2021-08-05|Aug 05, 2021|06/2021|0.48|0.3652|5.83B|5.34B|2021-05-10|May 10, 2021|03/2021|0.32|0.2002|5.49B|5.26B|2021-02-11|Feb 11, 2021|12/2020|0.31|0.1852|5.3B|5.08B|2020-11-04|Nov 04, 2020|09/2020|0.36|0.2749|5.14B|5.02B|2020-08-06|Aug 06, 2020|06/2020|0.36|0.24|5.19B|4.93B|2020-06-03|Jun 03, 2020|03/2020|0.17|0.16|5.14B|4.96B|2020-02-14|Feb 14, 2020|12/2019|0.42|0.37|5.18B|5.07B
2021-12-25 16:37:07|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE||EUR|Consumer Staples|Food Products|France|FR0000120644|100383|Danone SA Stock Price Today   DANO Live Ticker - Investing.com|34.86B|34860000000|53.56|1,604,893|-0.15%|51.42-65.3|53.56-53.94|53.79|650848799|0.65|17.47|23.27B|23270000000|3.07|1.94|3.62%|Feb 22, 2022|2022-02-22||||||||||27|2021-10-19|Oct 19, 2021|09/2021|1.65|1.65|6.16B|6.07B|2021-07-29|Jul 29, 2021|06/2021|1.6|1.6|6.17B|6B|2021-04-20|Apr 20, 2021|03/2021|1.91|1.91|5.66B|5.69B|2021-02-19|Feb 19, 2021|12/2020|1.44|2.02|5.63B|5.74B|2020-10-19|Oct 19, 2020|09/2020|--|--|5.82B|5.94B|2020-07-30|Jul 30, 2020|06/2020|1.76|1.76|5.95B|6.07B|2020-04-21|Apr 21, 2020|03/2020|--|--|6.24B|6.15B|2020-02-26|Feb 26, 2020|12/2019|1.37|1.97|6.24B|6.2B
2021-12-25 16:37:10|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH||EUR|Information Technology|Software|France|FR0014003TT8|20000|Dassault Systemes SE Stock Price Today   DAST Live Ticker - Investing.com|69.3B|69300000000|52.69|1,265,922|61.28%|31.92-56.82|52.47-52.77|52.63|1315298313|0.54|94.21|6.91B|6910000000|0.56|0.11|0.21%|Feb 03, 2022|2022-02-03||||||||||22|2021-10-28|Oct 28, 2021|09/2021|0.22|0.1943|1.16B|1.14B|2021-07-27|Jul 27, 2021|06/2021|0.22|0.1961|1.16B|1.15B|2021-04-28|Apr 28, 2021|03/2021|0.228|1.03|1.17B|1.16B|2021-02-09|Feb 09, 2021|12/2020|1.22|1.21|1.22B|1.22B|2020-10-22|Oct 22, 2020|09/2020|0.8|0.785|1.03B|1.07B|2020-07-23|Jul 23, 2020|06/2020|0.8|0.76|1.07B|1.07B|2020-04-22|Apr 22, 2020|03/2020|0.95|0.92|1.14B|1.14B|2020-02-06|Feb 06, 2020|12/2019|1.2|1.11|1.21B|1.22B
2021-12-25 16:37:13|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE||EUR|Utilities|Multi-Utilities|France|FR0010208488|171000|Engie SA Stock Price Today   ENGIE Live Ticker - Investing.com|31.1B|31100000000|12.87|5,663,500|2.14%|10.98-13.86|12.81-12.94|12.89|2416820377|1.02|39.56|59.58B|59580000000|0.33|0.53|4.12%|Mar 03, 2022|2022-03-03||||||||||32|2021-11-10|Nov 10, 2021|09/2021|0.21|0.2|11.29B|10.71B|2021-07-30|Jul 30, 2021|06/2021|0.216|0.1422|14.99B|14.73B|2021-05-17|May 17, 2021|03/2021|0.3737|0.3927|16.87B|19.03B|2021-02-25|Feb 25, 2021|12/2020|0.2351|0.2277|15.88B|15.22B|2020-11-13|Nov 13, 2020|09/2020|0.1284|0.1373|8.87B|8.73B|2020-07-30|Jul 30, 2020|06/2020|0.0336|0.04|12.42B|12.73B|2020-05-12|May 12, 2020|03/2020|0.3025|0.24|16.49B|17.69B|2020-02-27|Feb 27, 2020|12/2019|0.3165|0.31|17.11B|22.8B
2021-12-25 16:37:16|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||EUR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|France|FR0000121667|144888|Essilor Stock Price Today   ESLX Live Ticker - Investing.com|75.43B|75430000000|184.90|561,399|43.72%|116.4-195|184.9-187|186.22|407959925|0.84|60.61|16.97B|16970000000|3.05|1.08|1.21%|Mar 11, 2022|2022-03-11||||||||||27|2021-10-29|Oct 29, 2021|09/2021|--|--|4.46B|5.24B|2021-08-20|Aug 20, 2021|06/2021|1.93|2.31|4.71B|4.59B|2021-05-06|May 06, 2021|03/2021|--|--|4.06B|4.07B|2021-03-12|Mar 12, 2021|12/2020|0.19|1.86|4.11B|4.2B|2020-11-03|Nov 03, 2020|09/2020|--|--|4.09B|3.89B|2020-07-31|Jul 31, 2020|06/2020|-0.94|0.51|2.45B|2.37B|2020-05-05|May 05, 2020|03/2020|--|--|3.78B|3.78B|2020-03-06|Mar 06, 2020|12/2019|2.44|--|4.3B|4.37B
2021-12-25 16:37:19|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH||EUR|Healthcare|Life Sciences Tools &amp; Services|France|FR0014000MR3|55000|Eurofins Scientific SE Stock Price Today   EUFI Live Ticker - Investing.com|20.87B|20870000000|108.70|390,453|55.6%|68.63-127.68|107.84-109.08|107.92|192034821|0.36|20.47|6.39B|6390000000|5.31|0.68|0.63%|Mar 08, 2022|2022-03-08||||||||||28|2021-10-21|Oct 21, 2021|09/2021|--|--|1.63B|1.55B|2021-08-05|Aug 05, 2021|06/2021|2.81|--|1.66B|1.55B|2021-04-28|Apr 28, 2021|03/2021|--|--|1.61B|1.62B|2021-03-01|Mar 01, 2021|12/2020|2.5|15.50|1.7B|1.64B|2020-10-22|Oct 22, 2020|09/2020|--|--|1.41B|1.22B|2020-08-06|Aug 06, 2020|06/2020|8.86|--|1.1B|1.13B|2020-04-28|Apr 28, 2020|03/2020|--|--|1.14B|1.13B|2020-03-03|Mar 03, 2020|12/2019|9.53|11.37|1.23B|1.24B
2021-12-25 16:37:22|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH||EUR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|France|FR0000052292|16966|Hermes Stock Price Today   HRMS Live Ticker - Investing.com|160.16B|160160000000|1,530.50|78,786|79.76%|839.4-1,678|1,528-1,540|1,533|104643643|0.4|72.27|8.14B|8140000000|21.18|3.05|0.30%|Feb 18, 2022|2022-02-18||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|2.37B|2.19B|2021-07-30|Jul 30, 2021|06/2021|11.19|5.78|2.15B|1.99B|2021-04-22|Apr 22, 2021|03/2021|--|--|2.08B|1.77B|2021-02-19|Feb 19, 2021|12/2020|9.99|7.67|2.1B|1,972M|2020-10-22|Oct 22, 2020|09/2020|--|--|1.8B|1.67B|2020-07-30|Jul 30, 2020|06/2020|3.2|7.96|982.5M|974.33M|2020-04-23|Apr 23, 2020|03/2020|--|--|1.51B|1.5B|2020-02-26|Feb 26, 2020|12/2019|7.36|7.33|1.87B|1.87B
2021-12-25 16:37:25|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH||EUR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|France|FR0000121485|33134|Kering SA Stock Price Today   PRTP Live Ticker - Investing.com|85.01B|85010000000|687.00|204,315|24.3%|513.3-798|687-693.5|688.7|123743705|0.92|25.71|15.77B|15770000000|26.72|9.00|1.31%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-19|Oct 19, 2021|09/2021|--|--|4.19B|4.08B|2021-07-27|Jul 27, 2021|06/2021|11.71|8.57|4.16B|3.93B|2021-04-21|Apr 21, 2021|03/2021|--|--|3.89B|3.65B|2021-02-17|Feb 17, 2021|12/2020|15.01|15.16|4B|4.2B|2020-10-22|Oct 22, 2020|09/2020|--|--|3.72B|3.51B|2020-07-28|Jul 28, 2020|06/2020|2.25|14.54|2.18B|2.22B|2020-04-21|Apr 21, 2020|03/2020|--|--|3.2B|3.27B|2020-02-12|Feb 12, 2020|12/2019|12.33|15.81|4.36B|4.26B
2021-12-25 16:37:28|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH||EUR|Consumer Staples|Personal Products|France|FR0000120321|85392|L&#x27;Oreal Stock Price Today   OREP Live Ticker - Investing.com|235.53B|235530000000|422.35|385,596|39.71%|290.1-433.65|420.45-424.25|422.65|557672360|0.56|57.84|30.11B|30110000000|7.3|4.00|0.95%|Feb 09, 2022|2022-02-09||||||||||27|2021-10-21|Oct 21, 2021|09/2021|3.98|3.98|8B|7.66B|2021-07-29|Jul 29, 2021|06/2021|4.3|4.3|7.58B|7.51B|2021-04-15|Apr 15, 2021|03/2021|4.3|4.3|7.61B|7.72B|2021-02-11|Feb 11, 2021|12/2020|3.09|3.71|7.88B|7.72B|2020-10-22|Oct 22, 2020|09/2020|--|--|7.04B|7.09B|2020-07-30|Jul 30, 2020|06/2020|3.25|3.74|5.85B|6.19B|2020-04-16|Apr 16, 2020|03/2020|--|--|7.23B|7.49B|2020-02-06|Feb 06, 2020|12/2019|2.53|3.39|7.88B|7.74B
2021-12-25 16:37:31|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Electrical Equipment|France|FR0010307819|36726|Legrand SA Stock Price Today   LEGD Live Ticker - Investing.com|27.02B|27020000000|101.30|451,574|40.11%|71.02-102.65|101.1-101.8|101.45|266748515|0.82|30.70|10.11B|10110000000|3.3|1.42|1.40%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.8893|0.8497|1.72B|1.72B|2021-07-30|Jul 30, 2021|06/2021|0.95|0.9628|1.78B|1.75B|2021-05-06|May 06, 2021|03/2021|0.89|0.9335|1.67B|1.54B|2021-02-11|Feb 11, 2021|12/2020|0.7015|0.77|1.61B|1.61B|2020-11-05|Nov 05, 2020|09/2020|0.78|0.83|1.66B|1.66B|2020-07-31|Jul 31, 2020|06/2020|0.495|0.47|1.32B|1.32B|2020-05-07|May 07, 2020|03/2020|0.71|0.67|1.52B|1.56B|2020-02-13|Feb 13, 2020|12/2019|0.79|0.77|1.73B|1.73B
2021-12-25 16:37:34|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH||EUR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|France|FR0000121014|148343|LVMH Moet Hennessy Louis Vuitton SE Stock Price Today   LVMH Live Ticker - Investing.com|361.42B|361420000000|717.40|403,746|44.51%|489.05-741.6|717.4-724.6|722|503785326|0.96|38.19|54.92B|54920000000|18.79|7.00|1.00%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-12|Oct 12, 2021|09/2021|--|--|15.51B|15.19B|2021-07-26|Jul 26, 2021|06/2021|7.4|7.4|14.71B|14.19B|2021-04-13|Apr 13, 2021|03/2021|--|--|13.96B|12.67B|2021-01-27|Jan 27, 2021|12/2020|8.29|7.47|14.3B|14.31B|2020-10-15|Oct 15, 2020|09/2020|--|0.92|11.96B|11.61B|2020-07-26|Jul 26, 2020|06/2020|1.04|1.04|7.8B|7.79B|2020-04-17|Apr 17, 2020|03/2020|--|1.02|10.6B|10.53B|2019-10-09|Oct 09, 2019|09/2019|--|2.18|13.32B|12.79B
2021-12-25 16:37:37|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE||EUR|Consumer Discretionary|Auto Components|France|FR0000121261|117540|Compagnie Generale des Etablissements Michelin SCA Stock Price Today   MICP Live Ticker - Investing.com|25.62B|25620000000|143.50|462,597|36.02%|103.3-145.1|143.1-144|143.15|178530344|0.96|14.38|22.3B|22300000000|9.98|2.30|1.60%|Feb 14, 2022|2022-02-14||||||||||27|2021-10-25|Oct 25, 2021|09/2021|--|--|6.01B|5.76B|2021-07-26|Jul 26, 2021|06/2021|5.74|2.82|5.74B|5.37B|2021-04-26|Apr 26, 2021|03/2021|--|--|5.45B|5.49B|2021-02-14|Feb 14, 2021|12/2020|4.24|2.06|5.58B|5.82B|2020-10-22|Oct 22, 2020|09/2020|--|--|5.53B|5.53B|2020-07-27|Jul 27, 2020|06/2020|-0.75|2.57|3.37B|3.56B|2020-04-29|Apr 29, 2020|03/2020|--|--|5.33B|5.16B|2020-02-10|Feb 10, 2020|12/2019|4.94|5.70|6.24B|5.97B
2021-12-25 16:37:40|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|France|FR0000133308|138626|Orange SA Stock Price Today   ORAN Live Ticker - Investing.com|24.69B|24690000000|9.38|8,318,141|-3.79%|8.93-10.74|9.33-9.41|9.35|2631971125|0.37|29.85|42.37B|42370000000|0.31|0.80|8.67%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.57|0.57|10.51B|10.56B|2021-07-28|Jul 28, 2021|06/2021|-0.52|0.15|10.55B|10.4B|2021-04-22|Apr 22, 2021|03/2021|0.15|0.16|10.32B|10.3B|2021-02-18|Feb 18, 2021|12/2020|0.73|0.39|10.92B|11.03B|2020-10-29|Oct 29, 2020|09/2020|0.39|0.4|10.58B|10.52B|2020-08-12|Aug 12, 2020|06/2020|0.17|0.18|10.38B|10.27B|2020-05-21|May 21, 2020|03/2020|0.18|0.22|10.4B|10.31B|2020-02-12|Feb 12, 2020|12/2019|0.37|0.35|11.09B|11.09B
2021-12-25 16:37:43|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH||EUR|Consumer Staples|Beverages|France|FR0000120693|18306|Pernod Ricard SA Stock Price Today   PERP Live Ticker - Investing.com|55.08B|55080000000|211.10|384,241|33.82%|150.9-214.5|210.2-211.5|212.1|260911077|0.46|42.30|8.82B|8820000000|4.99|3.12|1.48%|Feb 10, 2022|2022-02-10||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|2.72B|2.63B|2021-09-01|Sep 01, 2021|06/2021|1.58|1.58|1.88B|1.79B|2021-04-22|Apr 22, 2021|03/2021|--|--|1.96B|1.83B|2021-02-11|Feb 11, 2021|12/2020|3.69|4.42|2.75B|2.65B|2020-10-22|Oct 22, 2020|09/2020|--|2.23|2.24B|2.07B|2020-09-02|Sep 02, 2020|06/2020|-2.67|0.75|1.24B|1.22B|2020-04-23|Apr 23, 2020|03/2020|--|--|1.74B|1.64B|2020-02-13|Feb 13, 2020|12/2019|3.89|3.98|2.99B|5,202M
2021-12-25 16:37:45|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE||EUR|Communication Services|Media|France|FR0000130577|82592|Publicis Groupe Stock Price Today   PUBP Live Ticker - Investing.com|14.71B|14710000000|59.00|681,386|42.62%|40.44-61.52|58.48-59.38|58.42|249331821|1|17.04|11B|11000000000|3.46|2.00|3.39%|Feb 10, 2022|2022-02-10||||||||||27|2021-10-14|Oct 14, 2021|09/2021|--|--|2.62B|2.49B|2021-07-22|Jul 22, 2021|06/2021|1.67|1.92|2.54B|2.44B|2021-04-15|Apr 15, 2021|03/2021|--|--|2.39B|2,431,000M|2021-02-03|Feb 03, 2021|12/2020|1.79|2.66|2.6B|2,763M|2020-10-15|Oct 15, 2020|09/2020|--|--|2.34B|2.23B|2020-07-23|Jul 23, 2020|06/2020|0.57|0.68|2.29B|2,277M|2020-04-13|Apr 13, 2020|03/2020|--|--|2.48B|2,410M|2020-02-06|Feb 06, 2020|12/2019|2.06|2.81|2.87B|5,455M
2021-12-25 16:37:48|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE||EUR|Consumer Discretionary|Automobiles|France|FR0000131906|170158|Renault SA Stock Price Today   RENA Live Ticker - Investing.com|8.09B|8090000000|29.77|1,319,629|-18.66%|27.48-41.42|29.67-30.09|29.8|271801085|1.79|-|48.41B|48410000000|-1.34|N/A|N/A|Feb 18, 2022|2022-02-18||||||||||27|2021-10-22|Oct 22, 2021|09/2021|--|--|8.99B|9.56B|2021-07-30|Jul 30, 2021|06/2021|1.29|-1.41|13.34B|11.04B|2021-04-22|Apr 22, 2021|03/2021|--|--|10.02B|10.34B|2021-02-19|Feb 19, 2021|12/2020|-2.64|1.41|14.68B|14.36B|2020-10-24|Oct 24, 2020|09/2020|--|--|10.37B|10.18B|2020-07-30|Jul 30, 2020|06/2020|-26.91|-1.08|8.3B|8.16B|2020-05-04|May 04, 2020|03/2020|--|--|10.13B|10.13B|2020-02-14|Feb 14, 2020|12/2019|-4.05|7.11|17.15B|16.19B
2021-12-25 16:37:52|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH||EUR|Industrials|Aerospace &amp; Defense|France|FR0000073272|78900|Safran SA Stock Price Today   SAF Live Ticker - Investing.com|45.48B|45480000000|106.70|947,005|-10.07%|96.17-127.74|105.6-106.7|107.04|426261996|1.49|35.01|14.5B|14500000000|3.05|0.43|0.40%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-29|Oct 29, 2021|09/2021|--|--|3.73B|3.74B|2021-07-28|Jul 28, 2021|06/2021|1.53|1.00|3.53B|3.49B|2021-04-30|Apr 30, 2021|03/2021|--|--|3.34B|3.39B|2021-04-02|Apr 02, 2021|12/2020|1.52|1.13|7.73B|5,135M|2020-11-03|Nov 03, 2020|09/2020|--|--|3.38B|3.34B|2020-07-30|Jul 30, 2020|06/2020|1.14|1.36|3.38B|3.56B|2020-04-29|Apr 29, 2020|03/2020|--|--|5.38B|5.41B|2020-02-27|Feb 27, 2020|12/2019|2.35|2.76|6.44B|6.32B
2021-12-25 16:37:54|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE||EUR|Industrials|Building Products|France|FR0000125007|167552|Compagnie de Saint Gobain SA Stock Price Today   SGOB Live Ticker - Investing.com|32.01B|32010000000|60.70|1,094,788|62.43%|37.5-64.93|60.6-61.29|61.06|527377596|1.3|14.87|42.5B|42500000000|4.08|1.33|2.19%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-28|Oct 28, 2021|09/2021|--|--|10.8B|10.67B|2021-07-29|Jul 29, 2021|06/2021|2.43|2.00|11.75B|11.18B|2021-04-29|Apr 29, 2021|03/2021|--|--|10.38B|10.01B|2021-02-25|Feb 25, 2021|12/2020|1.66|1.20|10.23B|10.11B|2020-10-29|Oct 29, 2020|09/2020|--|--|10.13B|9.78B|2020-07-30|Jul 30, 2020|06/2020|-0.81|1.22|8.4B|8.14B|2020-04-23|Apr 23, 2020|03/2020|--|--|9.36B|9.08B|2020-02-27|Feb 27, 2020|12/2019|1.32|1.70|10.1B|10.28B
2021-12-25 16:37:58|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE||EUR|Healthcare|Pharmaceuticals|France|FR0000120578|99412|Sanofi SA Stock Price Today   SASY Live Ticker - Investing.com|110.29B|110290000000|87.86|1,914,256|12.15%|74.92-91.14|87.61-88.04|88.16|1255293332|0.53|17.86|57.26B|57260000000|4.92|3.20|3.64%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.18|1.98|10.43B|10.31B|2021-07-29|Jul 29, 2021|06/2021|1.38|1.31|9.05B|8.97B|2021-04-28|Apr 28, 2021|03/2021|1.61|1.39|8.89B|8.78B|2021-02-05|Feb 05, 2021|12/2020|1.22|1.15|9.38B|9.54B|2020-10-29|Oct 29, 2020|09/2020|1.83|1.76|9.88B|9.77B|2020-07-29|Jul 29, 2020|06/2020|1.28|1.2|8.44B|8.55B|2020-04-24|Apr 24, 2020|03/2020|1.63|1.45|9.32B|9.27B|2020-02-06|Feb 06, 2020|12/2019|1.34|1.27|9.61B|9.89B
2021-12-25 16:38:00|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Electrical Equipment|France|FR0000121972|135000|Schneider Electric SE Stock Price Today   SCHN Live Ticker - Investing.com|94.54B|94540000000|170.50|876,342|45.79%|117.25-171.68|170.34-171.68|170.78|554482907|0.81|32.77|27.36B|27360000000|5.2|2.60|1.52%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-27|Oct 27, 2021|09/2021|--|--|7.22B|7.18B|2021-07-30|Jul 30, 2021|06/2021|2.78|2.81|7.25B|7.25B|2021-04-27|Apr 27, 2021|03/2021|--|--|6.53B|6.21B|2021-02-11|Feb 11, 2021|12/2020|2.42|2.6|7.08B|7.08B|2020-10-21|Oct 21, 2020|09/2020|--|--|6.46B|6.01B|2020-08-04|Aug 04, 2020|06/2020|1.39|2.47|5.75B|5.75B|2020-04-22|Apr 22, 2020|03/2020|--|--|5.83B|5.96B|2020-02-20|Feb 20, 2020|12/2019|2.55|2.41|7.31B|7.25B
2021-12-25 16:38:04|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE||EUR|Financial|Regional Banks|France|FR0000130809|149022|Societe Generale SA Stock Price Today   SOGN Live Ticker - Investing.com|25.45B|25450000000|29.93|3,506,969|73.27%|15.18-30.83|29.54-29.93|29.83|850190581|1.91|6.84|37.47B|37470000000|4.38|0.55|1.84%|Feb 10, 2022|2022-02-10||||||||||25|2021-11-04|Nov 04, 2021|09/2021|1.65|1.65|6.67B|5.89B|2021-08-02|Aug 02, 2021|06/2021|1.55|1.55|6.26B|5.81B|2021-05-06|May 06, 2021|03/2021|0.83|0.1574|6.25B|5.92B|2021-02-10|Feb 10, 2021|12/2020|0.55|0.3324|5.84B|5.8B|2020-11-05|Nov 05, 2020|09/2020|0.87|0.865|5.81B|5.62B|2020-08-03|Aug 03, 2020|06/2020|-0.11|-0.11|5.3B|5.43B|2020-04-30|Apr 30, 2020|03/2020|-0.57|0.31|5.17B|5.87B|2020-02-06|Feb 06, 2020|12/2019|0.86|0.72|6.21B|5.96B
2021-12-25 16:38:06|03835|1169015|/equities/fiat?cid=1169015|CAC40||EUR|Consumer Discretionary|Automobiles|Italy|NL00150001Q9|204000|Stellantis NV Paris Stock Price Today   STLA Live Ticker - Investing.com|52B|52000000000|16.42|2,615,642|25.79%|11.57-18.73|16.42-16.59|16.56|3132827277|-|4.01|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-25|Nov 25, 2021|09/2021|0.9562|1.03|32.55B|32.2B|2021-08-03|Aug 03, 2021|06/2021|1.05|0.5444|38.31B|38.31B|2021-05-05|May 05, 2021|03/2021|0.4356|0.4356|37B|35.8B|2021-03-03|Mar 03, 2021|12/2020|1.11|1.03|28.59B|26.34B||||
2021-12-25 16:38:08|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH||EUR|Information Technology|Semiconductors &amp; Semiconductor Equipment|France|NL0000226223|46016|STMicroelectronics NV Stock Price Today   STM Live Ticker - Investing.com|39.45B|39450000000|43.52|2,171,059|45.12%|28.25-46.33|42.92-43.52|43.01|906448738|1.11|41.30|10.52B|10520000000|1.05|0.24|0.49%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.51|0.519|3.2B|3.21B|2021-07-29|Jul 29, 2021|06/2021|0.44|0.3757|2.99B|2.89B|2021-04-29|Apr 29, 2021|03/2021|0.39|0.3816|3.02B|2.93B|2021-01-28|Jan 28, 2021|12/2020|0.5197|0.4527|2.67B|2.67B|2020-10-22|Oct 22, 2020|09/2020|0.2198|0.2422|2.25B|2.24B|2020-07-23|Jul 23, 2020|06/2020|0.0862|0.05|1.8B|1.79B|2020-04-22|Apr 22, 2020|03/2020|0.194|0.2|2.06B|2.09B|2020-01-23|Jan 23, 2020|12/2019|0.3893|0.34|2.49B|2.42B
2021-12-25 16:38:11|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH||EUR|Industrials|Professional Services|France|FR0000051807|383233|Teleperformance SE Stock Price Today   TEPRF Live Ticker - Investing.com|22.47B|22470000000|382.50|126,989|40.11%|263.4-386.1|380.4-383.1|383|58733094|0.59|43.66|6.5B|6500000000|8.76|2.40|0.63%|Feb 17, 2022|2022-02-17||||||||||27|2021-11-03|Nov 03, 2021|09/2021|--|--|1.76B|1.76B|2021-07-28|Jul 28, 2021|06/2021|4.31|4.71|1.72B|1.7B|2021-04-12|Apr 12, 2021|03/2021|--|--|1.71B|1.59B|2021-02-25|Feb 25, 2021|12/2020|4.44|5.09|1.64B|1.54B|2020-11-03|Nov 03, 2020|09/2020|--|--|1.43B|1.38B|2020-07-29|Jul 29, 2020|06/2020|1.07|2.69|1.31B|1.19B|2020-04-28|Apr 28, 2020|03/2020|--|--|1.35B|1.22B|2020-02-20|Feb 20, 2020|12/2019|4.33|4.69|1.44B|1.44B
2021-12-25 16:38:14|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH||EUR|Industrials|Aerospace &amp; Defense|France|FR0000121329|78152|Thales Stock Price Today   TCFP Live Ticker - Investing.com|15.86B|15860000000|74.48|372,151|-1.19%|70.54-92.4|74.32-74.86|74.8|212957065|1.06|19.65|17.66B|17660000000|3.79|1.96|2.42%|Mar 03, 2022|2022-03-03||||||||||27|2021-10-26|Oct 26, 2021|09/2021|--|--|3.56B|3.59B|2021-07-23|Jul 23, 2021|06/2021|2.03|2.94|4.4B|4.4B|2021-05-06|May 06, 2021|03/2021|--|--|3.92B|3.76B|2021-03-03|Mar 03, 2021|12/2020|1.96|2.90|5.28B|9,375M|2020-10-22|Oct 22, 2020|09/2020|--|--|3.96B|3.85B|2020-07-24|Jul 24, 2020|06/2020|0.31|0.75|3.85B|7,732M|2020-04-28|Apr 28, 2020|03/2020|--|--|3.9B|3.63B|2020-04-20|Apr 20, 2020|12/2019|2.65|3.75|5.99B|6.23B
2021-12-25 16:38:17|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE||EUR|Energy|Oil, Gas &amp; Consumable Fuels|France|FR0000120271|105476|Total Stock Price Today   TTEF Live Ticker - Investing.com|117.13B|117130000000|44.77|7,160,434|24.74%|33.91-45.39|44.77-45.26|45.12|2616200202|1.18|12.53|142.82B|142820000000|3.58|2.64|5.90%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.76|1.64|49.07B|49.69B|2021-07-29|Jul 29, 2021|06/2021|1.27|1.23|41.63B|42.86B|2021-04-29|Apr 29, 2021|03/2021|1.1|0.8849|38.63B|41.75B|2021-02-09|Feb 09, 2021|12/2020|0.46|0.44|32.35B|29,004M|2020-10-30|Oct 30, 2020|09/2020|0.29|0.21|27.18B|29,781M|2020-07-30|Jul 30, 2020|06/2020|0.02|-0.19|21.58B|24,254M|2020-05-05|May 05, 2020|03/2020|0.66|0.63|38.58B|34,296M|2020-02-06|Feb 06, 2020|12/2019|1.19|0.99|43.39B|54,752M
2021-12-25 16:38:19|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE||EUR|Utilities|Multi-Utilities|France|FR0000124141|171450|Veolia Stock Price Today   VIE Live Ticker - Investing.com|21.88B|21880000000|31.84|1,795,154|66.35%|19.14-32.19|31.81-32.14|31.74|687294394|0.88|34.19|27.24B|27240000000|0.93|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||28|2021-11-04|Nov 04, 2021|09/2021|0.28|0.2603|6.53B|6.51B|2021-07-29|Jul 29, 2021|06/2021|0.2893|0.241|6.61B|6.55B|2021-05-05|May 05, 2021|03/2021|0.35|0.35|6.81B|6.84B|2021-02-25|Feb 25, 2021|12/2020|0.36|0.32|6.92B|6.98B|2020-11-05|Nov 05, 2020|09/2020|0.18|0.17|6.29B|6.16B|2020-07-30|Jul 30, 2020|06/2020|-0.07|-0.07|6.25B|6.3B|2020-05-06|May 06, 2020|03/2020|0.22|0.36|6.68B|6.77B|2020-02-28|Feb 28, 2020|12/2019|0.45|0.45|7.43B|7.26B
2021-12-25 16:38:25|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Construction &amp; Engineering|France|FR0000125486|219400|Vinci SA Stock Price Today   SGEF Live Ticker - Investing.com|51B|51000000000|89.80|1,191,656|9.03%|75.38-96.95|89.62-90.18|90.32|567975563|1.04|23.17|47.99B|47990000000|3.88|2.69|2.84%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-19|Oct 19, 2021|09/2021|--|--|13.24B|13.27B|2021-07-30|Jul 30, 2021|06/2021|1.19|1.30|12.43B|11.47B|2021-04-22|Apr 22, 2021|03/2021|--|--|10.18B|9.32B|2021-02-04|Feb 04, 2021|12/2020|2.74|2.47|12.46B|10.34B|2020-10-20|Oct 20, 2020|09/2020|--|--|12.29B|11.85B|2020-07-31|Jul 31, 2020|06/2020|-0.53|1.75|8.05B|8.05B|2020-04-23|Apr 23, 2020|03/2020|--|--|9.69B|9.26B|2020-02-05|Feb 05, 2020|12/2019|3.39|3.58|13.2B|13.16B
2021-12-25 16:38:28|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE||EUR|Communication Services|Media|France|FR0000127771|42800|Vivendi SA Stock Price Today   VIV Live Ticker - Investing.com|12.53B|12530000000|11.95|4,662,457|-53.91%|10-33.48|11.89-11.99|11.89|1048861077|0.66|11.33|16.74B|16740000000|1.05|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.0528|0.0528|2.48B|2.35B|2021-07-28|Jul 28, 2021|06/2021|0.066|0.066|4.32B|4.09B|2021-04-22|Apr 22, 2021|03/2021|0.3315|0.3294|3.9B|3.91B|2021-03-03|Mar 03, 2021|12/2020|0.323|0.2976|4.49B|4.59B|2020-10-20|Oct 20, 2020|09/2020|0.2179|0.2157|4.02B|3.93B|2020-07-29|Jul 29, 2020|06/2020|0.2816|0.25|3.71B|3.63B|2020-04-20|Apr 20, 2020|03/2020|0.2598|0.23|3.87B|3.62B|2020-02-13|Feb 13, 2020|12/2019|0.573|0.35|4.58B|4.43B
2021-12-25 16:38:31|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Netherlands|FR0013326246|3049|WFD Unibail Rodamco NV Stock Price Today   URW Live Ticker - Investing.com|8.35B|8350000000|60.22|783,322|-8.23%|53.86-85.65|60.22-60.91|60.29|138594416|2.31|-|2.89B|2890000000|-30.01|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||23|2021-10-27|Oct 27, 2021|09/2021|--|--|--|653.00M|2021-07-27|Jul 27, 2021|06/2021|-3.21|2.70|1.17B|1,074M|2021-04-27|Apr 27, 2021|03/2021|--|--|452.2M|--|2021-02-10|Feb 10, 2021|12/2020|-52.45|2.87|2.65B|1,145M|2020-11-01|Nov 01, 2020|09/2020|-11.87|--|629.4M|--|2020-07-29|Jul 29, 2020|06/2020|-25.65|2.39|1.56B|1,556M|2020-04-29|Apr 29, 2020|03/2020|--|--|588.6M|--|2020-02-12|Feb 12, 2020|12/2019|-0.52|5.86|1.50B|1,546M
2021-12-25 16:38:33|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH||EUR|Information Technology|IT Services|France|FR0011981968|20275|Worldline SA Stock Price Today   WLN Live Ticker - Investing.com|13.85B|13850000000|49.37|1,096,855|-36.02%|45.26-85.35|48.52-49.37|48.78|280484817|1.12|56.80|3.93B|3930000000|0.87|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||23|2021-10-27|Oct 27, 2021|09/2021|--|--|960M|1.29B|2021-07-27|Jul 27, 2021|06/2021|0.36|1.19|1.19B|1.18B|2021-04-21|Apr 21, 2021|03/2021|--|--|1.08B|849.4M|2021-02-24|Feb 24, 2021|12/2020|0.51|0.94|1.09B|1.09B|2020-10-28|Oct 28, 2020|09/2020|--|--|572.7M|589M|2020-07-23|Jul 23, 2020|06/2020|0.62|0.99|514.5M|593M|2020-04-23|Apr 23, 2020|03/2020|--|0.96|575M|567.5M|2020-02-19|Feb 19, 2020|12/2019|0.92|0.82|640.4M|640.00M
2021-12-25 16:38:36|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Financial|Capital Markets|United Kingdom|GB00B1YW4409|234|3i Stock Price Today   III Live Ticker - Investing.com|14.07B|14070000000|1,454.50|1,427,598|25.71%|1,089.5-1,465.5|1,440.5-1,462|1,444.5|967005049|1.15|5.03|4.19B|4190000000|2.89|40.25|2.86%|Jan 27, 2022|2022-01-27||||||||||20|2021-11-11|Nov 11, 2021|09/2021|2.27|--|2.26B|--|2021-07-22|Jul 22, 2021|06/2021|--|--|1.45B|--|2021-05-13|May 13, 2021|03/2021|0.62|--|630.0M|--|2021-01-28|Jan 28, 2021|12/2020|--|--|--|--|2020-11-12|Nov 12, 2020|09/2020|1.3|--|1.30B|--|2020-07-30|Jul 30, 2020|06/2020|--|--|--|--|2020-05-14|May 14, 2020|03/2020|0.22|--|231.0M|--|2020-01-30|Jan 30, 2020|12/2019|--|--|--|--
2021-12-25 16:38:38|03846|6635|/equities/3i-infrsttr|FTSE350||GBP|Financial|Capital Markets|United Kingdom|JE00BF5FX167|0|3i Infrsttr Stock Price Today   3IN Live Ticker - Investing.com|3.16B|3160000000|354.00|815,160|15.12%|283-356|354-355|354|891434010|0.52|8.48|515M|515000000|0.42|10.13|2.95%|May 10, 2022|2022-05-10||||||||||12|2021-11-09|Nov 09, 2021|09/2021|0.28|--|294.0M|--|2021-05-17|May 17, 2021|03/2021|0.14|--|99.00M|--|2020-11-11|Nov 11, 2020|09/2020|0.09|--|122.0M|--|2020-05-07|May 07, 2020|03/2020|0.13|--|115.0M|--|2019-11-07|Nov 07, 2019|09/2019|0.13|--|140.0M|--|2019-05-09|May 09, 2019|03/2019|0.13|--|132.9M|--|2018-11-08|Nov 08, 2018|09/2018|0.19|--|189.4M|--|2018-05-11|May 11, 2018|03/2018|0.36|--|466.1M|--
2021-12-25 16:38:41|03847|28357|/equities/4imprint-group-plc|FTSE350||GBP|Communication Services|Media|United Kingdom|GB0006640972|1144|4Imprint Stock Price Today   FOUR Live Ticker - Investing.com|792.78M|792780000|2,825.0|21,446|7.01%|2,152.6-3,265|2,825-2,825|2,845|28063042|1.44|188.90|463.92M|463920000|0.15|10.83|0.39%|Mar 09, 2022|2022-03-09||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|--|0.19|--|328.70M|2019-07-31|Jul 31, 2019|06/2019|--|--|--|--|2019-03-05|Mar 05, 2019|12/2018|--|--|--|--|2018-07-30|Jul 30, 2018|06/2018|--|--|--|--|2018-03-06|Mar 06, 2018|12/2017|0.64|--|328.6M|322.6M
2021-12-25 16:38:44|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GI000A0F6407|1636|888 Holdings Stock Price Today   888 Live Ticker - Investing.com|1.14B|1140000000|305.00|1,021,700|5.17%|279.8-494|303-306.4|304|372557255|0.53|98.16|746.25M|746250000|0.03|11.40|3.76%|Mar 22, 2022|2022-03-22||||||||||18|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-04-28|Apr 28, 2021|03/2021|--|--|272.5M|272.75M|2021-03-18|Mar 18, 2021|12/2020|--|26.20|--|--|2020-09-30|Sep 30, 2020|06/2020|--|--|--|--|2020-04-15|Apr 15, 2020|12/2019|--|16.10|--|280.00M|2019-09-10|Sep 10, 2019|06/2019|--|--|--|277.00M|2019-03-12|Mar 12, 2019|12/2018|--|18.90|--|--
2021-12-25 16:38:47|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Staples|Beverages|United Kingdom|GB00B6XZKY75|949|A.G Barr Stock Price Today   BAG Live Ticker - Investing.com|578.49M|578490000|520.00|136,800|1.76%|462.5-590|513-520|520|111247869|0.42|18.48|249.1M|249100000|0.28|2.00|0.38%|-|1970-01-01||||||||||12|2021-09-28|Sep 28, 2021|07/2021|0.13|--|135.3M|--|2021-03-30|Mar 30, 2021|01/2021|0.15|27.50|113.8M|--|2021-03-22|Mar 22, 2021|01/2020|0.17|26.10|133.2M|132.60M|2020-09-22|Sep 22, 2020|07/2020|0.02|8.89|113.2M|123.40M|2019-09-24|Sep 24, 2019|07/2019|0.1|--|122.5M|--|2019-03-26|Mar 26, 2019|01/2019|0.19|--|142.1M|--|2018-09-25|Sep 25, 2018|07/2018|0.13|12.40|136.9M|133.05M|2018-04-25|Apr 25, 2018|01/2018|0.19|--|141.1M|--
2021-12-25 16:38:49|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0000066554|0|Aberforth Smaller Stock Price Today   ASL Live Ticker - Investing.com|1.27B|1270000000|1,440.00|110,055|14.47%|1,166.4-1,622.8|1,440-1,448|1,434|87998266|1.74|1.95|668.54M|668540000|7.39|0.34|2.35%|Jan 27, 2022|2022-01-27||||||||||12|2021-08-02|Aug 02, 2021|06/2021|4.27|--|385.6M|--|2021-01-29|Jan 29, 2021|12/2020|3.12|--|282.9M|--|2020-07-28|Jul 28, 2020|06/2020|-5.55|--|-490.6M|--|2020-01-29|Jan 29, 2020|12/2019|2.28|--|211.5M|--|2019-07-26|Jul 26, 2019|06/2019|1.05|--|101.1M|--|2019-01-31|Jan 31, 2019|12/2018|-2.72|--|-240.8M|--|2018-07-25|Jul 25, 2018|06/2018|0.34|--|39.48M|--|2018-01-30|Jan 30, 2018|12/2017|1.02|--|102.7M|--
2021-12-25 16:38:52|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Capital Markets|United Kingdom|GB00BF8Q6K64|6029|Standard Life Stock Price Today   ABDN Live Ticker - Investing.com|5.12B|5120000000|242.00|3,990,699|-16.47%|226.1-333.4|241.4-244.9|241.3|2115067481|1.18|3.70|2.06B|2060000000|0.65|0.15|6.03%|Mar 01, 2022|2022-03-01||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.05|5.20|1.02B|732.45M|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|0.61|6.04|1.04B|689.31M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-07|Aug 07, 2020|06/2020|-0.23|7.26|709.0M|690.18M|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|-0.18|8.85|1.22B|774.57M
2021-12-25 16:38:56|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Insurance|United Kingdom|GB00B02J6398|11445|Admiral Stock Price Today   ADML Live Ticker - Investing.com|9.01B|9010000000|3,095.0|716,385|5.88%|2,829-3,706|3,093-3,135|3,103|291244622|0.32|14.05|1.41B|1410000000|2.2|151.50|5.12%|Mar 03, 2022|2022-03-03||||||||||24|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|1.33|68.28|756.0M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-05|Mar 05, 2021|12/2020|1.7|70.93|1.22B|--|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|0.83|70.93|639.3M|1,841M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|0.85|63.50|675.8M|--
2021-12-25 16:38:58|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00BFZNLB60|989|AJ Bell PLC Stock Price Today   AJBA Live Ticker - Investing.com|1.55B|1550000000|377.60|472,360|-18.18%|350.8-487|377.6-386|380|409988189|-|35.40|211.7M|211700000|0.11|11.96|3.17%|May 25, 2022|2022-05-25||||||||||11|2021-12-02|Dec 02, 2021|09/2021|0.04|--|71.93M|--|2021-05-27|May 27, 2021|03/2021|0.06|--|73.90M|--|2020-12-03|Dec 03, 2020|09/2020|0.05|--|65.87M|--|2020-05-21|May 21, 2020|03/2020|0.04|--|60.88M|--|2019-12-05|Dec 05, 2019|09/2019|0.04|--|54.82M|--|2019-05-23|May 23, 2019|03/2019|0.03|--|50.08M|--|2018-12-10|Dec 10, 2018|03/2017|0.02|--|37.03M|--|2018-12-10|Dec 10, 2018|03/2018|0.03|--|42.93M|--
2021-12-25 16:39:01|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00B11V7W98|4|Alliance Trust PLC Stock Price Today   ATST Live Ticker - Investing.com|3.18B|3180000000|1,032.00|281,843|15.7%|864-1,084.9|1,024-1,036|1,032|308145570|0.92|4.31|804.13M|804130000|2.39|16.82|1.68%|Mar 02, 2022|2022-03-02||||||||||15|2021-07-20|Jul 20, 2021|06/2021|1.36|--|451.8M|--|2021-03-01|Mar 01, 2021|12/2020|1.03|--|352.3M|--|2020-07-23|Jul 23, 2020|06/2020|-0.31|--|-88.97M|--|2020-02-28|Feb 28, 2020|12/2019|0.46|--|168.5M|--|2019-07-25|Jul 25, 2019|06/2019|1.2|--|413.2M|--|2019-03-01|Mar 01, 2019|12/2018|-0.63|--|-197.3M|--|2018-07-25|Jul 25, 2018|06/2018|0.21|--|89.40M|--|2018-03-22|Mar 22, 2018|12/2017|0.39|--|156.5M|--
2021-12-25 16:39:03|03855|942426|/equities/p2p-global|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BLP57Y95|0|Alternative Credit Investments PLC Stock Price Today   ACI Live Ticker - Investing.com|637.7M|637700000|868.00|153,249|0%|852-888|852-870|870|73467261|0.38|28.81|-|-|0.3|N/A|N/A|-|1970-01-01||||||||||11|2021-05-24|May 24, 2021|12/2020|--|--|--|--|2021-01-14|Jan 14, 2021|06/2020|0.06|--|36.20M|--|2020-05-29|May 29, 2020|12/2019|0.25|--|44.56M|--|2019-09-13|Sep 13, 2019|06/2019|0.22|--|50.21M|--|2019-04-25|Apr 25, 2019|12/2018|0.28|--|66.71M|--|2018-09-06|Sep 06, 2018|06/2018|0.11|--|52.46M|--|2018-04-26|Apr 26, 2018|12/2017|-0.03|--|96.56M|--|2017-08-31|Aug 31, 2017|06/2017|0.24|--|35.50M|--
2021-12-25 16:39:07|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE||GBP|Materials|Metals &amp; Mining|United Kingdom|GB00B1XZS820|95000|Anglo Stock Price Today   AAL Live Ticker - Investing.com|37.01B|37010000000|3,040.5|3,303,761|24.87%|2,321-3,509|3,002.5-3,040.5|3,010.5|1217301170|1.36|7.51|30.03B|30030000000|4.05|1.82|5.86%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|3.05|--|21,795M|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|--|1.24|--|16,462M|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|--|1.50|--|10,936M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|--|1.67|--|14,780M
2021-12-25 16:39:09|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH||GBP|Materials|Metals &amp; Mining|United Kingdom|GB0000456144|6728|Antofagasta PLC Stock Price Today   ANTO Live Ticker - Investing.com|13.01B|13010000000|1,320.00|1,340,659|-8.33%|1,279.2-1,972|1,320-1,351|1,341|985856695|1.04|16.92|4.92B|4920000000|0.78|52.77|3.91%|Feb 22, 2022|2022-02-22||||||||||19|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|0.7317|--|3,289M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|0.4062|0.42|--|2,899M|2020-08-20|Aug 20, 2020|06/2020|--|0.16|--|2,140M|2020-03-17|Mar 17, 2020|12/2019|--|0.37|--|2,368M|2019-08-22|Aug 22, 2019|06/2019|--|0.33|--|2,558M|2019-03-19|Mar 19, 2019|12/2018|--|0.31|--|2,624M
2021-12-25 16:39:11|03858|954886|/equities/apax-global-alpha-ltd|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00BWWYMV85|0|Apax Global Alpha Ltd Stock Price Today   APAX Live Ticker - Investing.com|1.1B|1100000000|225.00|553,874|17.19%|180-231.56|222.5-226|223.5|491100768|0.95|3.47|329.09M|329090000|0.65|11.25|5.20%|Mar 02, 2022|2022-03-02||||||||||9|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--|2021-03-01|Mar 01, 2021|12/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|--|--|--|--|2019-08-14|Aug 14, 2019|06/2019|--|--|--|--|2018-03-06|Mar 06, 2018|12/2017|0.06|--|37.76M|--|2017-08-17|Aug 17, 2017|06/2017|-0.01|--|5.60M|--|2017-03-07|Mar 07, 2017|12/2016|0.14|--|76.75M|--|2016-08-17|Aug 17, 2016|06/2016|-0.01|--|-4.40M|--
2021-12-25 16:39:14|03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Communication Services|Media|United Kingdom|GB00BYM8GJ06|2000|Ascential PLC Stock Price Today   ASCL Live Ticker - Investing.com|1.78B|1780000000|406.00|469,825|3.05%|322.2-456.8|405.4-410.2|411.8|438999826|1.14|-|438.8M|438800000|-0.22|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|-0.02|--|175.1M|172.70M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-15|Mar 15, 2021|12/2020|0.01|2.36|119.4M|157.78M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-27|Jul 27, 2020|06/2020|-0.15|1.71|144.3M|159.21M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.07|6.39|180.0M|175.03M
2021-12-25 16:39:18|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00B132NW22|310|Ashmore Stock Price Today   ASHM Live Ticker - Investing.com|1.93B|1930000000|292.80|1,514,198|-33.39%|274-493.4|292-294.2|294|660394935|1.38|8.55|301.4M|301400000|0.34|16.90|5.86%|Feb 10, 2022|2022-02-10||||||||||27|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-09-03|Sep 03, 2021|06/2021|0.16|12.34|146.9M|141.59M|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-02-10|Feb 10, 2021|12/2020|0.18|14.08|154.5M|173.45M|2020-10-16|Oct 16, 2020|09/2020|--|--|--|--|2020-09-11|Sep 11, 2020|06/2020|0.1|8.35|157.1M|166.79M|2020-04-16|Apr 16, 2020|03/2020|--|--|--|--|2020-02-06|Feb 06, 2020|12/2019|0.16|11.34|184.9M|153.20M
2021-12-25 16:39:21|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Trading Companies &amp; Distributors|United Kingdom|GB0000536739|20140|Ashtead Stock Price Today   AHT Live Ticker - Investing.com|26.73B|26730000000|6,012.0|777,779|75.12%|3,416-6,572|5,998-6,054|6,044|444647029|1.47|32.88|5.35B|5350000000|1.83|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||33|2021-12-07|Dec 07, 2021|10/2021|0.91|46.93|2.03B|1,283M|2021-09-16|Sep 16, 2021|07/2021|0.71|32.00|1.85B|1,159M|2021-06-15|Jun 15, 2021|04/2021|0.388|0.2941|1.27B|1.18B|2021-03-02|Mar 02, 2021|01/2021|0.382|0.3558|1.08B|1.22B|2020-12-08|Dec 08, 2020|10/2020|0.543|0.4455|1.22B|1.23B|2020-09-08|Sep 08, 2020|07/2020|0.346|0.36|1.08B|1.17B|2020-06-16|Jun 16, 2020|04/2020|0.202|0.33|1.13B|1.08B|2020-03-03|Mar 03, 2020|01/2020|0.421|0.44|1.12B|1.26B
2021-12-25 16:39:24|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Staples|Food Products|United Kingdom|GB0006731235|128000|Assoc.br.foods Stock Price Today   ABF Live Ticker - Investing.com|15.73B|15730000000|1,990.0|1,119,130|-13.33%|1,719-2,528|1,990-2,032|2,019|790327094|1.36|32.89|13.88B|13880000000|0.61|40.50|2.14%|Jan 20, 2022|2022-01-20||||||||||24|2021-11-09|Nov 09, 2021|09/2021|0.4|45.63|4.18B|4.18B|2021-07-01|Jul 01, 2021|06/2021|--|--|3.65B|--|2021-04-20|Apr 20, 2021|03/2021|0.21|17.31|6.31B|6,698M|2021-01-14|Jan 14, 2021|12/2020|--|--|4.8B|--|2020-11-03|Nov 03, 2020|09/2020|0.3|-13.15|3.95B|3.95B|2020-07-02|Jul 02, 2020|06/2020|--|--|2.61B|471.70M|2020-04-21|Apr 21, 2020|03/2020|0.28|56.91|7.65B|7,746M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--
2021-12-25 16:39:27|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BVGBWW93|81|Assura Stock Price Today   AGRP Live Ticker - Investing.com|2.04B|2040000000|69.40|7,361,363|-9.75%|67.2-80.9|68.95-69.85|68.6|2945072700|-|13.86|187.1M|187100000|0.05|2.93|4.19%|Mar 02, 2022|2022-03-02||||||||||20|2021-11-11|Nov 11, 2021|09/2021|0.03|1.40|66.30M|--|2021-07-06|Jul 06, 2021|06/2021|--|--|--|--|2021-05-18|May 18, 2021|03/2021|0.02|--|62.10M|--|2020-11-17|Nov 17, 2020|09/2020|0.02|--|58.70M|--|2020-07-07|Jul 07, 2020|06/2020|--|--|--|--|2020-05-21|May 21, 2020|03/2020|0.02|--|56.80M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-11-12|Nov 12, 2019|09/2019|0.02|1.40|54.70M|--
2021-12-25 16:39:31|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Automobiles|United Kingdom|GB00BN7CG237|2342|Aston Martin Lagonda Global Holdings PLC Stock Price Today   AML Live Ticker - Investing.com|1.57B|1570000000|1,344.00|359,076|-26.67%|1,141-2,295.5|1,316-1,344|1,344.5|116459513|-|-|964.6M|964600000|-2.96|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||16|2021-11-04|Nov 04, 2021|09/2021|-0.761|-0.4723|237.6M|230.96M|2021-07-28|Jul 28, 2021|06/2021|-0.447|-0.4141|274.4M|253.96M|2021-05-06|May 06, 2021|03/2021|-0.605|-0.3297|224.4M|206.67M|2021-02-25|Feb 25, 2021|12/2020|-0.323|-0.338|341.8M|307.05M|2020-10-27|Oct 27, 2020|09/2020|-1|-0.822|124M|125.43M|2020-07-29|Jul 29, 2020|06/2020|-0.0483|-0.05|57.2M|35.33M|2020-05-13|May 13, 2020|03/2020|-0.115|-0.03|78.6M|110.77M|2020-02-27|Feb 27, 2020|12/2019|0.14|0.14|340.1M|361.37M
2021-12-25 16:39:34|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH||GBP|Healthcare|Pharmaceuticals|United Kingdom|GB0009895292|76100|AZN Stock   Astrazeneca Stock Price - Investing.com|133.4B|133400000000|8,611.0|1,809,497|19.22%|6,499.8-9,523|8,611-8,676|8,596|1549158964|0.37|90.95|24.51B|24510000000|0.95|2.07|2.35%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-12|Nov 12, 2021|09/2021|1.08|1.25|9.87B|9.52B|2021-07-29|Jul 29, 2021|06/2021|0.9|0.8873|8.22B|7.44B|2021-04-30|Apr 30, 2021|03/2021|1.63|1.41|7.32B|6.98B|2021-02-11|Feb 11, 2021|12/2020|0.77|1.20|--|7,121M|2020-11-05|Nov 05, 2020|09/2020|0.72|0.98|--|6,634M|2020-07-30|Jul 30, 2020|06/2020|0.80|0.91|--|6,231M|2020-04-29|Apr 29, 2020|03/2020|0.83|0.93|--|5,940M|2020-02-14|Feb 14, 2020|12/2019|0.76|1.00|--|6,726M
2021-12-25 16:39:38|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH||GBP|Communication Services|Interactive Media &amp; Services|United Kingdom|GB00BVYVFW23|980|Auto Trader Group Plc Stock Price Today   AUTOA Live Ticker - Investing.com|6.86B|6860000000|724.40|2,242,764|24.13%|538-751.4|721.2-733|722.2|947668730|0.37|35.74|478.2M|478200000|0.2|7.70|1.06%|Mar 02, 2022|2022-03-02||||||||||14|2021-11-11|Nov 11, 2021|09/2021|0.13|5.21|215.4M|115.64M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-10|Jun 10, 2021|03/2021|0.08|6.30|144.6M|132.29M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-05|Nov 05, 2020|09/2020|0.06|11.16|91.8M|187.04M|2020-06-04|Jun 04, 2020|03/2020|0.11|10.46|182.2M|183.48M|2019-11-07|Nov 07, 2019|09/2019|0.11|9.15|186.7M|173.70M|2019-06-06|Jun 06, 2019|03/2019|0.11|11.67|178.3M|173.94M
2021-12-25 16:39:41|03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|Software|United Kingdom|GB00BDD85M81|1699|Avast PLC Stock Price Today   AVST Live Ticker - Investing.com|6.32B|6320000000|609.20|3,415,192|14.4%|418-618.99|609-616.6|612.8|1037355885|0.35|29.36|695.53M|695530000|0.21|11.41|1.89%|Feb 23, 2022|2022-02-23||||||||||10|2021-08-11|Aug 11, 2021|06/2021|0.14|0.18|--|466.33M|2021-02-22|Feb 22, 2021|12/2020|0.14|0.17|--|454.51M|2020-08-12|Aug 12, 2020|06/2020|0.13|0.16|--|430.08M|2020-02-26|Feb 26, 2020|12/2019|0.14|0.16|--|445.00M|2019-08-14|Aug 14, 2019|06/2019|0.12|0.15|--|419.48M|2019-03-13|Mar 13, 2019|12/2018|0.11|0.16|--|415.90M|2018-11-28|Nov 28, 2018|09/2018|--|--|156.91M|152.06M|2018-08-22|Aug 22, 2018|06/2018|--|--|312.42M|152.32M
2021-12-25 16:39:44|03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH||GBP|Information Technology|Software|United Kingdom|GB00BBG9VN75|6250|Aveva Stock Price Today   AVV Live Ticker - Investing.com|10.28B|10280000000|3,412.0|331,553|7.13%|3,076-4,242|3,412-3,458|3,411|301365042|0.83|-|1.3B|1300000000|-0.08|36.50|1.07%|Feb 17, 2022|2022-02-17||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-0.27|32.21|480.9M|515.2M|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--|2021-05-25|May 25, 2021|03/2021|0.11|59.92|820.4M|486.59M|2020-11-05|Nov 05, 2020|09/2020|-0.13|36.03|332.6M|371.07M|2020-07-29|Jul 29, 2020|06/2020|--|--|--|--|2020-06-09|Jun 09, 2020|03/2020|0.32|65.77|441.9M|451.96M|2020-02-20|Feb 20, 2020|12/2019|--|--|--|--|2019-11-12|Nov 12, 2019|09/2019|0.11|23.43|391.9M|325.60M
2021-12-25 16:39:47|03869|6810|/equities/british-empire-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0001335081|0|British Empire Stock Price Today   AGT Live Ticker - Investing.com|1.08B|1080000000|1,068.00|114,971|24.62%|845-1,118|1,068-1,072|1,064|101536396|1|3.73|536.01M|536010000|2.86|16.50|1.56%|-|1970-01-01||||||||||12|2021-11-09|Nov 09, 2021|09/2021|0.75|--|87.93M|--|2021-05-26|May 26, 2021|03/2021|2.11|--|222.6M|--|2020-11-13|Nov 13, 2020|09/2020|2.06|--|225.5M|--|2020-05-29|May 29, 2020|03/2020|-2.04|--|-215.0M|--|2019-11-12|Nov 12, 2019|09/2019|0.44|--|60.43M|--|2019-05-24|May 24, 2019|03/2019|-0.22|--|-19.88M|--|2018-11-13|Nov 13, 2018|09/2018|0.57|--|71.46M|--|2018-05-31|May 31, 2018|03/2018|0.17|--|26.00M|--
2021-12-25 16:39:50|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Insurance|United Kingdom|GB0002162385|28596|Aviva PLC Stock Price Today   AV Live Ticker - Investing.com|15.48B|15480000000|409.90|9,779,418|24.97%|321.4-429.6|406.9-412.1|409.4|3776203153|1.36|25.82|37.71B|37710000000|0.16|14.35|3.65%|Mar 10, 2022|2022-03-10||||||||||24|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.02|26.56|7.38B|24,375M|2021-05-27|May 27, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.48|27.26|27.20B|23,669M|2020-11-26|Nov 26, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|0.2|22.92|14.10B|23,679M|2020-05-21|May 21, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|0.35|33.61|15.11B|20,987M
2021-12-25 16:39:52|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Multiline Retail|United Kingdom|LU1072616219|41427|B&amp;M European Value Retail SA Stock Price Today   BMEB Live Ticker - Investing.com|6.28B|6280000000|627.60|2,719,256|21.91%|494.7-651|615.2-628.8|613.2|1001226836|1|14.58|7.07B|7070000000|0.43|63.00|9.98%|Jan 11, 2022|2022-01-11||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.19|18.91|2.27B|2,259M|2021-07-08|Jul 08, 2021|06/2021|--|--|1.19B|--|2021-06-03|Jun 03, 2021|03/2021|0.24|20.02|2.56B|1B|2021-01-07|Jan 07, 2021|12/2020|--|--|1.4B|1.43B|2020-11-12|Nov 12, 2020|09/2020|0.19|7.82|2.24B|1,908M|2020-07-01|Jul 01, 2020|06/2020|--|--|1.15B|--|2020-06-11|Jun 11, 2020|03/2020|0.19|13.38|1.91B|902.9M|2020-02-26|Feb 26, 2020|12/2019|--|--|1.2B|1.2B
2021-12-25 16:39:54|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Aerospace &amp; Defense|United Kingdom|GB0009697037|29137|Babcock Stock Price Today   BAB Live Ticker - Investing.com|1.61B|1610000000|318.40|1,072,271|11.33%|196.7-388.47|318.4-321.4|318.7|504935134|1.97|-|6.35B|6350000000|-3.37|N/A|N/A|Jul 28, 2022|2022-07-28||||||||||12|2021-12-07|Dec 07, 2021|09/2021|0.1|19.22|2.22B|2,241M|2021-07-30|Jul 30, 2021|03/2021|-3.48|11.52|2.07B|2,447M|2020-11-25|Nov 25, 2020|09/2020|0.1|32.57|2.11B|2,411M|2020-06-11|Jun 11, 2020|03/2020|-0.64|35.89|2.25B|2,446M|2019-11-20|Nov 20, 2019|09/2019|0.26|39.00|2.19B|2,613M|2019-05-22|May 22, 2019|03/2019|0.28|60.36|2.22B|2,631M|2018-11-21|Nov 21, 2018|09/2018|0.12|39.26|2.25B|2,668M|2018-05-23|May 23, 2018|03/2018|0.36|42.52|2.34B|2,761M
2021-12-25 16:39:56|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE||GBP|Industrials|Aerospace &amp; Defense|United Kingdom|GB0002634946|90000|Bae Stock Price Today   BAES Live Ticker - Investing.com|17.23B|17230000000|545.20|6,125,259|8.17%|456.6-601.6|544.8-548.2|543.8|3160696527|1.12|9.92|19.44B|19440000000|0.55|24.20|4.39%|Feb 24, 2022|2022-02-24||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.219|19.92|10.04B|9,952M|2021-02-25|Feb 25, 2021|12/2020|0.24|25.70|10.10B|11,005M|2020-07-30|Jul 30, 2020|06/2020|0.17|18.31|9.18B|9,417M|2020-02-20|Feb 20, 2020|12/2019|0.21|23.33|9.63B|10,440M|2019-07-31|Jul 31, 2019|06/2019|0.25|20.53|8.67B|9,431M|2019-02-21|Feb 21, 2019|12/2018|0.2|23.19|8.66B|9,966M|2018-08-01|Aug 01, 2018|06/2018|0.15|19.17|8.16B|8,468M
2021-12-25 16:39:59|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0000485838|0|Baillie Gifford Japan Stock Price Today   BGFD Live Ticker - Investing.com|931.96M|931960000|988.00|107,159|-9.36%|959-1,136|976-988|989|94328209|0.84|5.66|170.55M|170550000|1.75|6.00|0.61%|Mar 22, 2022|2022-03-22||||||||||12|2021-10-27|Oct 27, 2021|08/2021|0.04|--|9.11M|--|2021-03-29|Mar 29, 2021|02/2021|1.7|--|161.4M|--|2020-10-07|Oct 07, 2020|08/2020|1.1|--|106.2M|--|2020-05-18|May 18, 2020|02/2020|-0.59|--|-49.93M|--|2019-10-09|Oct 09, 2019|08/2019|0.9|--|87.33M|--|2019-03-21|Mar 21, 2019|02/2019|-1.33|--|-117.6M|--|2018-10-02|Oct 02, 2018|08/2018|0.27|--|28.44M|--|2018-03-22|Mar 22, 2018|02/2018|1.2|--|108.0M|--
2021-12-25 16:40:03|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Staples|Food Products|United Kingdom|GB00BF8J3Z99|19000|Bakkavor Group PLC Stock Price Today   BAKK Live Ticker - Investing.com|774.11M|774110000|133.60|117,508|66.38%|77-143.8|127.6-135.6|126|579425585|1.13|14.69|1.83B|1830000000|0.09|6.64|5.41%|Mar 03, 2022|2022-03-03||||||||||20|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|0.04|--|994.97M|994.97M|2021-07-21|Jul 21, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|0.06|5.70|913.0M|932.00M|2020-11-25|Nov 25, 2020|09/2020|--|--|--|--|2020-09-08|Sep 08, 2020|06/2020|0.01|--|880.5M|--|2020-06-12|Jun 12, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.03|--|962.9M|--
2021-12-25 16:40:06|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Construction &amp; Engineering|United Kingdom|GB0000961622|25684|Balfour Beatty PLC Stock Price Today   BALF Live Ticker - Investing.com|1.67B|1670000000|263.00|959,260|-4.36%|230.8-326.8|261.2-264.2|263|635505269|1.1|28.33|7.42B|7420000000|0.09|4.50|1.89%|Mar 08, 2022|2022-03-08||||||||||17|2021-08-18|Aug 18, 2021|06/2021|0.08|--|3.61B|--|2021-03-10|Mar 10, 2021|12/2020|0.01|--|3.80B|--|2020-08-12|Aug 12, 2020|06/2020|0.03|--|3.52B|--|2020-03-11|Mar 11, 2020|12/2019|0.12|--|3.92B|--|2019-08-14|Aug 14, 2019|06/2019|0.07|--|3.40B|--|2019-03-13|Mar 13, 2019|12/2018|0.1|--|3.41B|--|2018-08-15|Aug 15, 2018|06/2018|0.1|--|3.22B|--|2018-03-14|Mar 14, 2018|12/2017|0.21|--|3.37B|4.40B
2021-12-25 16:40:09|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Banks|United Kingdom|GB00BF4HYT85|7695|Bank Of Georgia Stock Price Today   BGEO Live Ticker - Investing.com|722.37M|722370000|1,538.00|59,003|27.11%|945-1,696|1,536-1,550|1,548|46968421|1.55|4.62|-|-|3.33|34.24|2.09%|Feb 23, 2022|2022-02-23||||||||||25|2021-11-11|Nov 11, 2021|09/2021|3.8|3.5|347.82M|342M|2021-08-17|Aug 17, 2021|06/2021|4.19|3.15|334.98M|322M|2021-05-19|May 19, 2021|03/2021|2.87|2.93|303.64M|305M|2021-02-25|Feb 25, 2021|12/2020|2.76|2.92|300.03M|--|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--|2020-05-14|May 14, 2020|03/2020|--|--|--|294.00M|2018-05-21|May 21, 2018|03/2018|--|--|--|--|2018-02-16|Feb 16, 2018|12/2017|9.56|--|1.67B|--
2021-12-25 16:40:11|03878|6554|/equities/bankers-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BN4NDR39|0|Bankers Investment Stock Price Today   BNKR Live Ticker - Investing.com|1.61B|1610000000|122.40|1,302,670|11.88%|104-123.2|122.2-123|122.2|1313071076|0.72|4.78|343.79M|343790000|0.26|2.17|1.82%|-|1970-01-01||||||||||16|2021-06-21|Jun 21, 2021|04/2021|0.18|--|235.9M|--|2021-01-18|Jan 18, 2021|10/2020|0.79|--|107.9M|--|2020-06-29|Jun 29, 2020|04/2020|-0.34|--|-37.13M|--|2020-01-13|Jan 13, 2020|10/2019|0.29|--|41.23M|--|2019-07-16|Jul 16, 2019|04/2019|0.74|--|95.90M|--|2019-01-14|Jan 14, 2019|10/2018|0.07|--|13.79M|--|2018-07-23|Jul 23, 2018|04/2018|-0.01|--|4.15M|--|2018-01-15|Jan 15, 2018|10/2017|0.9|--|114.5M|--
2021-12-25 16:40:15|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Banks|United Kingdom|GB0031348658|83000|Barclays PLC Stock Price Today   BARC Live Ticker - Investing.com|31.34B|31340000000|187.44|36,751,581|21.24%|111.83-217.63|186.24-188.38|187.4|16720296508|1.66|5.99|25.41B|25410000000|0.31|0.03|1.60%|Feb 23, 2022|2022-02-23||||||||||27|2021-10-21|Oct 21, 2021|09/2021|0.085|0.0661|5.47B|5.35B|2021-07-28|Jul 28, 2021|06/2021|0.123|0.0945|5.42B|5.33B|2021-04-30|Apr 30, 2021|03/2021|0.099|0.0742|5.9B|5.82B|2021-02-18|Feb 18, 2021|12/2020|0.013|-0.0054|4.94B|4.58B|2020-10-23|Oct 23, 2020|09/2020|0.039|0.0149|5.2B|4.86B|2020-07-29|Jul 29, 2020|06/2020|0.006|0.02|5.34B|5.25B|2020-04-29|Apr 29, 2020|03/2020|0.035|0.03|6.28B|5.3B|2020-02-13|Feb 13, 2020|12/2019|0.0452|0.05|5.3B|5.19B
2021-12-25 16:40:18|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB0000811801|6329|Barratt Stock Price Today   BDEV Live Ticker - Investing.com|7.54B|7540000000|738.60|3,036,940|7.35%|618.53-799.4|737.8-744.8|738.6|1021162583|1.83|11.54|4.81B|4810000000|0.64|29.40|4.09%|Feb 09, 2022|2022-02-09||||||||||22|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-09-02|Sep 02, 2021|06/2021|0.3|32.00|2.32B|1,966M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-04|Feb 04, 2021|12/2020|0.34|15.00|2.49B|15.00M|2020-10-14|Oct 14, 2020|09/2020|--|14.00|--|14.00M|2020-09-02|Sep 02, 2020|06/2020|0.06|0.17|1.15B|2,737M|2020-06-03|Jun 03, 2020|03/2020|--|0.16|--|16.00M|2020-02-05|Feb 05, 2020|12/2019|0.33|0.15|2.27B|2,045M
2021-12-25 16:40:20|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350||GBP|Financial|Capital Markets|United Kingdom|LU0686550053|25|BBGI SICAV SA Stock Price Today   BBGIB Live Ticker - Investing.com|1.25B|1250000000|176.20|861,313|3.16%|165.6-183|175.8-176.6|176|712125805|0.05|23.50|59.77M|59770000|0.07|7.26|4.18%|Mar 23, 2022|2022-03-23||||||||||12|2021-08-27|Aug 27, 2021|06/2021|0.04|--|33.09M|--|2021-03-22|Mar 22, 2021|12/2020|0.07|--|63.52M|--|2020-08-28|Aug 28, 2020|06/2020|0.03|--|36.85M|--|2020-03-26|Mar 26, 2020|12/2019|0.05|--|26.98M|--|2019-08-30|Aug 30, 2019|06/2019|0.04|--|42.80M|--|2019-03-28|Mar 28, 2019|12/2018|0.04|--|33.12M|--|2018-08-31|Aug 31, 2018|06/2018|0.06|--|40.97M|--|2018-04-11|Apr 11, 2018|12/2017|0.05|--|29.10M|--
2021-12-25 16:40:23|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Insurance|United Kingdom|GB00BYQ0JC66|1550|Beazley Stock Price Today   BEZG Live Ticker - Investing.com|2.71B|2710000000|447.40|723,362|22.17%|291.5-459.8|447.3-459.4|451.7|605540781|1.18|33.14|2.29B|2290000000|0.13|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||15|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-11-05|Nov 05, 2021|09/2022|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|--|0.15|--|1,463M|2021-05-13|May 13, 2021|03/2021|--|--|971M|--|2018-07-20|Jul 20, 2018|06/2018|0.09|0.18|1.01B|990.33M|2018-02-12|Feb 12, 2018|12/2017|-0|0.05|1.06B|1,060M|2017-11-09|Nov 09, 2017|09/2017|--|--|--|--|2017-07-21|Jul 21, 2017|06/2017|0.25|0.25|983.2M|1,124M
2021-12-25 16:40:26|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB0000904986|2908|Bellway PLC Stock Price Today   BWY Live Ticker - Investing.com|4.05B|4050000000|3,284.0|254,198|10.83%|2,700-3,756|3,282-3,340|3,329|123315625|1.8|10.40|3.12B|3120000000|3.16|117.50|3.69%|Dec 29, 2021|2021-12-29||||||||||22|2021-10-19|Oct 19, 2021|07/2021|1.3|167.00|1.40B|1,457M|2021-06-15|Jun 15, 2021|04/2021|--|--|--|--|2021-03-24|Mar 24, 2021|01/2021|1.85|120.00|1.72B|1,244M|2020-12-30|Dec 30, 2020|10/2020|--|14.00|--|--|2020-10-20|Oct 20, 2020|07/2020|-0.38|17.00|684.0M|1,098M|2020-06-09|Jun 09, 2020|04/2020|--|16.00|--|--|2020-03-25|Mar 25, 2020|01/2020|1.94|15.00|1.54B|1,490M|2020-01-01|Jan 01, 2020|10/2019|--|0.14|--|--
2021-12-25 16:40:29|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB00BLJNXL82|2705|Berkeley Group Stock Price Today   BKGH Live Ticker - Investing.com|5.37B|5370000000|4,790.0|302,913|1.74%|4,046-5,232|4,790-4,850|4,811|112078193|1.19|11.97|3.42B|3420000000|4|380.13|7.39%|Dec 07, 2022|2022-12-07||||||||||11|2021-12-06|Dec 06, 2021|10/2020|1.46|16.24|895.9M|1,219M|2021-06-23|Jun 23, 2021|04/2021|1.87|204.50|1.31B|1,229M|2020-06-17|Jun 17, 2020|04/2020|1.33|18.41|989.5M|912.27M|2019-12-09|Dec 09, 2019|10/2018|2.4|--|1.65B|--|2019-12-06|Dec 06, 2019|10/2019|1.7|--|930.9M|--|2019-06-19|Jun 19, 2019|04/2019|2.3|210.07|1.30B|1,120M|2018-06-20|Jun 20, 2018|04/2018|2.41|--|1.10B|--|2017-12-08|Dec 08, 2017|10/2017|3.08|--|1.61B|1,313M
2021-12-25 16:40:32|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE||GBP|Materials|Metals &amp; Mining|United Kingdom|GB00BH0P3Z91|40110|BHP Stock Price Today   BHPB Live Ticker - Investing.com|110.19B|110190000000|2,179.00|6,164,045|10.92%|1,774.56-2,505|2,179-2,203.5|2,206.5|5056841405|1.19|13.08|45.43B|45430000000|1.67|217.37|10.65%|Feb 14, 2022|2022-02-14||||||||||26|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|2.12|35.18B|34,520M|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|--|1.00|--|22,890M|2020-10-20|Oct 20, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|--|1.05|--|21,046M|2020-04-21|Apr 21, 2020|03/2020|--|--|--|--|2020-02-17|Feb 17, 2020|12/2019|--|0.81|--|22,056M
2021-12-25 16:40:35|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB0002869419|412|Big Yellow Stock Price Today   BYG Live Ticker - Investing.com|3.02B|3020000000|1,651.00|288,195|49.55%|1,040-1,730.36|1,639-1,695|1,653|182844318|0.41|6.35|217.04M|217040000|2.6|30.10|1.84%|Jan 12, 2022|2022-01-12||||||||||21|2021-11-22|Nov 22, 2021|09/2021|1.42|19.26|81.80M|57.13M|2021-07-22|Jul 22, 2021|06/2021|--|--|36.6M|--|2021-05-25|May 25, 2021|03/2021|1.17|22.76|69.43M|59.12M|2021-01-13|Jan 13, 2021|12/2020|--|--|34.7M|--|2020-11-17|Nov 17, 2020|09/2020|0.34|20.95|65.81M|53.39M|2020-07-15|Jul 15, 2020|06/2020|--|--|31.8M|--|2020-06-09|Jun 09, 2020|03/2020|-0.02|23.47|65.04M|54.17M|2020-01-08|Jan 08, 2020|12/2019|--|--|--|--
2021-12-25 16:40:37|03887|14094|/equities/blckrck-sm-co|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0006436108|0|Blackrock Smaller Stock Price Today   BRSC Live Ticker - Investing.com|1.02B|1020000000|2,080.00|54,655|21.92%|1,580-2,230.28|2,080-2,105|2,075|48829792|1.25|2.38|436.94M|436940000|8.75|33.50|1.64%|May 05, 2022|2022-05-05||||||||||12|2021-07-14|Jul 14, 2021|08/2021|5.14|--|256.1M|--|2021-05-11|May 11, 2021|02/2021|3.61|--|180.8M|--|2020-11-05|Nov 05, 2020|08/2020|-1.17|--|-53.07M|--|2020-06-24|Jun 24, 2020|02/2020|1.01|--|52.73M|--|2019-11-05|Nov 05, 2019|08/2019|0.93|--|48.15M|--|2019-05-03|May 03, 2019|02/2019|-2.04|--|-94.00M|--|2018-10-29|Oct 29, 2018|08/2018|1.33|--|67.72M|--|2018-05-02|May 02, 2018|02/2018|0.7|--|36.86M|--
2021-12-25 16:40:40|03888|14018|/equities/blackrock-world-mining|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0005774855|0|Blackrock World Mining Stock Price Today   BRWM Live Ticker - Investing.com|1.07B|1070000000|584.00|385,375|13.4%|492-699.21|579-587|577|183681116|1.2|2.83|374.2M|374200000|2.07|23.80|4.49%|Feb 28, 2022|2022-02-28||||||||||16|2021-08-23|Aug 23, 2021|06/2021|0.9|--|168.9M|--|2021-03-08|Mar 08, 2021|12/2020|1.16|--|205.3M|--|2020-08-19|Aug 19, 2020|06/2020|0.09|--|20.26M|--|2020-02-27|Feb 27, 2020|12/2019|-0|--|5.54M|--|2019-08-20|Aug 20, 2019|06/2019|0.65|--|121.7M|--|2019-02-28|Feb 28, 2019|12/2018|-0.51|--|-83.88M|--|2018-08-16|Aug 16, 2018|06/2018|-0.01|--|4.38M|--|2018-02-22|Feb 22, 2018|12/2017|0.9|--|165.5M|--
2021-12-25 16:40:43|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GG00B4ZPCJ00|0|F&amp;C Commercial Property Stock Price Today   BCPT Live Ticker - Investing.com|789.01M|789010000|104.60|1,797,702|33.76%|68.2-105|103.6-104.8|104|754307418|1.06|14.26|65.11M|65110000|0.07|4.50|4.42%|Apr 11, 2022|2022-04-11||||||||||18|2021-10-04|Oct 04, 2021|06/2022|--|--|--|--|2021-04-19|Apr 19, 2021|12/2021|--|--|--|--|2020-10-05|Oct 05, 2020|06/2021|0.09|--|32.42M|--|2020-04-22|Apr 22, 2020|12/2020|-0.02|--|32.70M|--|2019-09-23|Sep 23, 2019|06/2020|-0.09|--|-56.63M|--|2019-04-22|Apr 22, 2019|12/2019|-0.03|--|2.66M|--|2018-09-17|Sep 17, 2018|06/2019|-0|--|9.03M|--|2018-09-12|Sep 12, 2018|06/2018|0.05|--|53.61M|--
2021-12-25 16:40:46|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BKLXD974|0|F&amp;C Smaller Stock Price Today   BGSC Live Ticker - Investing.com|957.83M|957830000|171.40|451,542|18.53%|137.61-175.2|170.2-171.4|170.2|558824938|1.25|3.40|393.08M|393080000|0.5|1.77|1.03%|Jun 20, 2022|2022-06-20||||||||||12|2021-12-14|Dec 14, 2021|10/2021|0.1|--|58.14M|--|2021-06-21|Jun 21, 2021|04/2021|0.41|--|241.5M|--|2020-12-15|Dec 15, 2020|10/2020|0.15|--|93.46M|--|2020-06-22|Jun 22, 2020|04/2020|-0.22|--|-129.4M|--|2019-12-13|Dec 13, 2019|10/2019|0.03|--|23.02M|--|2019-06-19|Jun 19, 2019|04/2019|0.59|--|39.06M|--|2018-12-13|Dec 13, 2018|10/2018|-0.07|--|-24.00K|--|2018-06-22|Jun 22, 2018|04/2018|0.16|--|13.04M|--
2021-12-25 16:40:49|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Machinery|United Kingdom|GB00B3FLWH99|4747|Bodycote Stock Price Today   BOY Live Ticker - Investing.com|1.61B|1610000000|847.00|231,081|13.69%|671.82-1,007|845-868.5|846|190590607|1.24|47.51|604.2M|604200000|0.18|19.60|2.38%|Mar 11, 2022|2022-03-11||||||||||25|2021-11-23|Nov 23, 2021|09/2021|--|--|200.1M|--|2021-07-29|Jul 29, 2021|06/2021|0.16|13.45|312.9M|323.80M|2021-05-27|May 27, 2021|03/2021|--|--|208M|--|2021-03-12|Mar 12, 2021|12/2020|0.01|16.85|291.3M|310.89M|2020-11-26|Nov 26, 2020|09/2020|--|--|193.6M|--|2020-07-23|Jul 23, 2020|06/2020|-0.01|16.56|306.7M|256.30M|2020-05-28|May 28, 2020|03/2020|--|--|216M|--|2020-03-12|Mar 12, 2020|12/2019|0.24|27.06|353.2M|373.65M
2021-12-25 16:40:52|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE||GBP|Energy|Oil, Gas &amp; Consumable Fuels|United Kingdom|GB0007980591|63600|BP PLC Stock Price Today   BP Live Ticker - Investing.com|66.2B|66200000000|337.85|48,402,256|28.46%|250.35-366.4|336.15-341.05|337.95|19593396539|1.23|14.03|99.28B|99280000000|0.24|16.418|4.72%|Feb 08, 2022|2022-02-08||||||||||24|2021-11-02|Nov 02, 2021|09/2021|0.1648|0.1494|37.87B|40.1B|2021-08-03|Aug 03, 2021|06/2021|0.138|0.0983|37.6B|38.35B|2021-04-27|Apr 27, 2021|03/2021|0.1295|0.0723|36.49B|54.73B|2021-02-02|Feb 02, 2021|12/2020|0.0057|0.02|48.57B|52,892M|2020-10-27|Oct 27, 2020|09/2020|0.0042|-0.02|44.2B|48,453M|2020-08-04|Aug 04, 2020|06/2020|-0.3305|-0.28|31.19B|45,102M|2020-04-28|Apr 28, 2020|03/2020|0.0392|0.09|59.54B|38,639M|2020-02-04|Feb 04, 2020|12/2019|0.1267|0.11|72.17B|63,267M
2021-12-25 16:40:55|03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB0001765816|2186|Brewin Dolphin Stock Price Today   BRW Live Ticker - Investing.com|1.06B|1060000000|360.00|423,279|16.88%|287-412|360-374|367|295676606|1.31|19.69|591.58M|591580000|0.18|15.70|4.36%|Jan 26, 2022|2022-01-26||||||||||26|2021-11-24|Nov 24, 2021|09/2021|0.07|11.25|206.0M|--|2021-07-23|Jul 23, 2021|06/2021|--|--|103.8M|--|2021-05-13|May 13, 2021|03/2021|0.11|--|199.9M|--|2021-01-27|Jan 27, 2021|12/2020|--|--|95.9M|--|2020-11-25|Nov 25, 2020|09/2020|0.09|--|185.7M|83.2M|2020-07-23|Jul 23, 2020|06/2020|--|--|92.7M|--|2020-05-13|May 13, 2020|03/2020|0.07|--|175.8M|--|2020-01-29|Jan 29, 2020|12/2019|--|--|89.6M|--
2021-12-25 16:40:58|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Staples|Tobacco|United Kingdom|GB0002875804|56689|British American Stock Price Today   BATS Live Ticker - Investing.com|63.1B|63100000000|2,750.0|3,477,341|0.73%|2,478-2,914.5|2,738-2,760.5|2,745.5|2294686147|1.09|10.38|25.68B|25680000000|2.65|215.60|7.70%|Feb 11, 2022|2022-02-11||||||||||24|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|1.41|154.05|12.18B|12,024M|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|1.28|174.33|13.51B|13,356M|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|1.5|154.35|12.27B|12,221M|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|1.24|1.73|13.71B|13,598M
2021-12-25 16:41:00|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB0001367019|613|British Land Stock Price Today   BLND Live Ticker - Investing.com|4.88B|4880000000|526.60|2,606,257|4.48%|424.42-551.2|525.8-529.8|523|926818860|1.67|71.99|659M|659000000|0.07|16.96|3.28%|Feb 10, 2022|2022-02-10||||||||||19|2021-11-17|Nov 17, 2021|09/2021|0.4|8.75|191.0M|158.21M|2021-08-05|Aug 05, 2021|06/2021|--|--|--|--|2021-05-26|May 26, 2021|03/2021|-0.32|12.48|213.0M|183.44M|2021-02-11|Feb 11, 2021|12/2020|--|--|--|--|2020-11-18|Nov 18, 2020|09/2020|-0.79|16.93|255.0M|--|2020-08-06|Aug 06, 2020|06/2020|--|--|--|--|2020-05-27|May 27, 2020|03/2020|-0.67|17.48|285.0M|212.74M|2020-02-06|Feb 06, 2020|12/2019|--|--|--|--
2021-12-25 16:41:04|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Staples|Beverages|United Kingdom|GB00B0N8QD54|4460|Britvic PLC Stock Price Today   BVIC Live Ticker - Investing.com|2.45B|2450000000|916.00|559,498|14.5%|726-1,018|913.5-928|913.5|267186728|0.9|23.73|2.12B|2120000000|0.39|24.20|2.63%|Jan 25, 2022|2022-01-25||||||||||30|2021-11-24|Nov 24, 2021|09/2021|0.26|30.70|788.0M|402M|2021-07-22|Jul 22, 2021|06/2021|--|--|384.8M|370M|2021-05-18|May 18, 2021|03/2021|0.12|16.61|617.1M|582.93M|2021-01-28|Jan 28, 2021|12/2020|--|--|328.1M|--|2020-11-26|Nov 26, 2020|09/2020|0.21|19.24|713.6M|636.57M|2020-07-22|Jul 22, 2020|06/2020|--|--|328.9M|--|2020-05-27|May 27, 2020|03/2020|0.15|19.20|698.8M|706.75M|2020-01-31|Jan 31, 2020|12/2019|--|--|369.8M|360M
2021-12-25 16:41:08|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE||GBP|Communication Services|Diversified Telecommunication Services|United Kingdom|GB0030913577|99700|BT Group PLC Stock Price Today   BT Live Ticker - Investing.com|16.91B|16910000000|170.65|30,813,606|23.35%|120.45-206.7|168.45-171.15|168.7|9910139474|1.12|16.54|31.68B|31680000000|0.1|2.31|1.35%|Feb 03, 2022|2022-02-03||||||||||23|2021-11-04|Nov 04, 2021|09/2021|0.0368|0.0518|5.24B|5.25B|2021-07-29|Jul 29, 2021|06/2021|0.0486|0.046|5.07B|5.12B|2021-05-13|May 13, 2021|03/2021|0.0393|0.0475|5.29B|5.29B|2021-02-04|Feb 04, 2021|12/2020|0.0624|0.0402|5.48B|5.45B|2020-10-29|Oct 29, 2020|09/2020|0.0433|0.0364|5.36B|5.43B|2020-07-31|Jul 31, 2020|06/2020|0.0338|0.04|5.25B|5.24B|2020-05-07|May 07, 2020|03/2020|0.0758|0.08|5.63B|5.65B|2020-01-30|Jan 30, 2020|12/2019|0.0474|0.05|5.78B|5.85B
2021-12-25 16:41:11|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Trading Companies &amp; Distributors|United Kingdom|GB00B0744B38|19853|Bunzl PLC Stock Price Today   BNZL Live Ticker - Investing.com|9.7B|9700000000|2,901.0|567,117|20.47%|2,122-3,000|2,893-2,916|2,902|334391189|0.58|21.36|10.13B|10130000000|1.36|54.50|1.91%|Feb 28, 2022|2022-02-28||||||||||21|2021-10-26|Oct 26, 2021|09/2021|--|0.31|--|--|2021-08-31|Aug 31, 2021|06/2021|0.77|0.30|4.87B|4,732M|2021-04-21|Apr 21, 2021|03/2021|--|0.13|--|--|2021-03-01|Mar 01, 2021|12/2020|0.73|71.65|5.26B|4,823M|2020-10-14|Oct 14, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|0.55|32.81|4.85B|4,225M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.58|67.77|4.80B|4,831M
2021-12-25 16:41:14|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United Kingdom|GB0031743007|9373|Burberry Stock Price Today   BRBY Live Ticker - Investing.com|7.16B|7160000000|1,781.5|1,045,662|1.22%|1,673.5-2,267|1,776.5-1,790.5|1,777|401692268|1.74|15.34|3.56B|3560000000|1.16|54.10|3.13%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.36|3.89|1.21B|853.11M|2021-07-16|Jul 16, 2021|06/2021|--|--|--|--|2021-05-13|May 13, 2021|03/2021|0.8|42.71|1.47B|1,391M|2021-01-20|Jan 20, 2021|12/2020|--|--|--|2,802M|2020-11-12|Nov 12, 2020|09/2020|0.12|34.00|877.7M|1,258M|2020-07-14|Jul 14, 2020|06/2020|--|--|--|--|2020-05-22|May 22, 2020|03/2020|-0.07|0.46|1.35B|1,537M|2020-01-22|Jan 22, 2020|12/2019|--|--|719M|--
2021-12-25 16:41:17|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP||GBP|Energy|Oil, Gas &amp; Consumable Fuels|United Kingdom|GB00BN0SMB92|191|Cairn Stock Price Today   CNE Live Ticker - Investing.com|907.25M|907250000|184.60|1,444,673|-13.23%|122-215.4|183.5-187.5|186|491469691|2.24|-|522.9K|522900|-0.24|32.00|15.49%|Mar 07, 2022|2022-03-07||||||||||16|2021-09-07|Sep 07, 2021|06/2021|--|--|--|257.00M|2021-03-09|Mar 09, 2021|12/2020|--|-0.02|--|191.50M|2020-09-29|Sep 29, 2020|06/2020|--|-0.09|--|185.00M|2020-03-10|Mar 10, 2020|12/2019|--|0.04|--|266.67M|2019-09-10|Sep 10, 2019|06/2019|--|0.07|--|268.00M|2019-03-12|Mar 12, 2019|12/2018|--|-0.23|--|230.02M|2018-09-11|Sep 11, 2018|06/2018|--|0.12|--|219.35M|2018-03-13|Mar 13, 2018|12/2017|-0.09|-0.04|22.50M|20.50M
2021-12-25 16:41:19|03901|6757|/equities/caledonia-investment|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0001639920|66|Caledonia Investments Stock Price Today   CLDN Live Ticker - Investing.com|2.13B|2130000000|3,920.0|44,914|32.21%|2,620-3,930|3,905-3,920|3,890|54260991|0.68|3.49|848.3M|848300000|11.24|63.40|1.79%|-|1970-01-01||||||||||16|2021-11-23|Nov 23, 2021|09/2021|6.39|--|362.6M|--|2021-05-27|May 27, 2021|03/2021|4.85|--|275.6M|--|2020-11-24|Nov 24, 2020|09/2020|3.52|--|210.1M|--|2020-05-27|May 27, 2020|03/2020|-5|--|-269.7M|--|2019-11-26|Nov 26, 2019|09/2019|1.81|--|116.8M|--|2019-05-29|May 29, 2019|03/2018|-0.04|--|6.50M|--|2018-11-22|Nov 22, 2018|09/2018|3.26|--|196.5M|--|2018-11-22|Nov 22, 2018|09/2017|0.51|--|40.60M|--
2021-12-25 16:41:23|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00B23K0M20|55000|Capita Stock Price Today   CPI Live Ticker - Investing.com|627.07M|627070000|37.65|5,471,888|-3.46%|31.85-55.98|37.32-38|37.07|1665521064|3.2|2.49|3.26B|3260000000|0.15|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|0.16|3.26|1.62B|1,650M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|-0.01|2.97|1.64B|1,633M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|--|2.18|1.68B|1,628M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|-0.06|7.24|1.83B|1,821M
2021-12-25 16:41:26|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B62G9D36|66|Capital&amp;Counties Stock Price Today   CAPCC Live Ticker - Investing.com|1.43B|1430000000|167.40|1,482,394|14.11%|126.8-188.2|166.8-167.9|164.3|851272672|1.46|-|70.7M|70700000|-0.43|0.50|0.31%|Mar 07, 2022|2022-03-07||||||||||16|2021-07-27|Jul 27, 2021|06/2021|-0.12|--|34.60M|--|2021-03-09|Mar 09, 2021|12/2020|-0.31|--|36.10M|--|2020-08-12|Aug 12, 2020|06/2020|0.01|--|37.80M|--|2020-02-25|Feb 25, 2020|12/2019|0.01|--|77.60M|--|2019-07-25|Jul 25, 2019|06/2019|0.01|--|41.00M|--|2019-02-27|Feb 27, 2019|12/2018|-0.09|--|39.60M|--|2018-07-25|Jul 25, 2018|06/2018|0.05|0.70|40.50M|--|2018-02-21|Feb 21, 2018|12/2017|-0.04|--|42.30M|--
2021-12-25 16:41:28|03904|942375|/equities/card-factor|FTSE350||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00BLY2F708|8000|Card Factory PLC Stock Price Today   CARDC Live Ticker - Investing.com|195.21M|195210000|57.10|1,376,204|29.63%|30.5-97.83|57-57.4|56.8|341878341|2.84|-|301.5M|301500000|0|N/A|N/A|-|1970-01-01||||||||||12|2021-09-28|Sep 28, 2021|07/2021|-0.01|--|116.9M|--|2021-06-10|Jun 10, 2021|01/2021|0.01|--|184.6M|--|2020-09-29|Sep 29, 2020|07/2020|-0.05|5.50|100.5M|191.80M|2020-06-02|Jun 02, 2020|01/2020|0.09|13.50|255.9M|255.10M|2019-09-24|Sep 24, 2019|07/2019|0.06|--|195.6M|179.50M|2019-04-16|Apr 16, 2019|01/2019|0.09|--|250.7M|242.60M|2018-09-25|Sep 25, 2018|07/2018|0.06|6.20|185.3M|180.70M|2018-04-27|Apr 27, 2018|01/2018|0.12|12.20|242.5M|234.90M
2021-12-25 16:41:31|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GB0031215220|70000|Carnival PLC Stock Price Today   CCL Live Ticker - Investing.com|16.55B|16550000000|1,462.4|1,307,238|7.93%|1,129-1,890.2|1,431.4-1,472.2|1,428.8|1131381880|2.87|-|489.28M|489280000|-6.39|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||33|2021-09-30|Sep 30, 2021|08/2021|-1.75|-1.55|546M|670.38M|2021-06-28|Jun 28, 2021|05/2021|-1.8|-1.63|50M|185.29M|2021-04-07|Apr 07, 2021|02/2021|-1.79|-1.74|26M|26M|2021-01-26|Jan 26, 2021|11/2020|-1.47|-1.42|24.74M|69.5M|2020-10-08|Oct 08, 2020|08/2020|-1.69|-1.7|23.98M|60.52M|2020-06-18|Jun 18, 2020|05/2020|-2.66|-1.28|563.74M|637.54M|2020-03-19|Mar 19, 2020|02/2020|0.1887|0.21|4.12B|3.61B|2019-12-20|Dec 20, 2019|11/2019|0.4752|0.39|3.66B|3.55B
2021-12-25 16:41:33|03906|14020|/equities/centamin-egypt|FTSE350||GBP|Materials|Metals &amp; Mining|United Kingdom|JE00B5TT1872|3128|Centamin Stock Price Today   CEY Live Ticker - Investing.com|1B|1000000000|87.08|7,182,884|-29.46%|80.42-137.12|86.8-87.8|86.68|1154077646|0.54|9.33|558.29M|558290000|0.09|8.26|9.03%|Mar 21, 2022|2022-03-21||||||||||26|2021-08-05|Aug 05, 2021|06/2021|--|0.08|--|177.75M|2021-03-22|Mar 22, 2021|12/2020|--|0.07|--|146.00M|2020-10-15|Oct 15, 2020|09/2020|--|--|--|228.00M|2020-08-04|Aug 04, 2020|06/2020|--|0.08|--|226.00M|2020-04-21|Apr 21, 2020|03/2020|--|0.02|--|222.00M|2020-02-24|Feb 24, 2020|12/2019|--|0.07|--|204.00M|2019-10-23|Oct 23, 2019|09/2019|--|--|--|141.00M|2019-07-31|Jul 31, 2019|06/2019|--|0.02|--|147.00M
2021-12-25 16:41:36|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Utilities|Multi-Utilities|United Kingdom|GB00B033F229|19711|Centrica Stock Price Today   CNA Live Ticker - Investing.com|4.02B|4020000000|68.98|19,801,059|54.35%|44.1-69.82|68.2-69.26|68.86|5821794769|1.4|6.07|10.58B|10580000000|0.11|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||16|2021-07-22|Jul 22, 2021|06/2021|0.13|1.80|8.15B|18,093M|2021-02-25|Feb 25, 2021|12/2020|-0.05|2.75|14.95B|7,460M|2020-07-24|Jul 24, 2020|06/2020|-0.03|1.22|12.52B|9,005M|2020-02-19|Feb 19, 2020|12/2019|-0.08|4.93|11.11B|18,603M|2019-07-30|Jul 30, 2019|06/2019|-0.1|3.47|13.81B|17,723M|2019-02-21|Feb 21, 2019|12/2018|-0.01|5.47|14.37B|16,444M|2018-07-31|Jul 31, 2018|06/2018|0.04|7.00|15.32B|20,195M|2018-02-22|Feb 22, 2018|12/2017|0.05|5.09|13.73B|12,088M
2021-12-25 16:41:39|03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Communication Services|Entertainment|United Kingdom|GB00B15FWH70|30432|Cineworld Stock Price Today   CINE Live Ticker - Investing.com|437.99M|437990000|31.90|12,799,615|-51.04%|27.06-124.85|31.9-32.35|31.91|1372995448|3.61|-|323.23M|323230000|-0.86|N/A|N/A|-|1970-01-01||||||||||13|2021-08-12|Aug 12, 2021|06/2021|--|-0.43|--|278.84M|2021-03-25|Mar 25, 2021|12/2020|--|-0.49|--|225.20M|2020-09-24|Sep 24, 2020|06/2020|--|-0.04|--|971.07M|2018-08-09|Aug 09, 2018|06/2018|0.11|0.12|1.86B|1,720M|2018-03-07|Mar 07, 2018|12/2017|0.1|0.14|470.5M|671.00M|2017-08-10|Aug 10, 2017|06/2017|0.07|0.08|420.2M|536.02M|2017-03-08|Mar 08, 2017|12/2016|0.09|--|441.1M|316.27M|2016-08-11|Aug 11, 2016|06/2016|0.04|--|356.7M|--
2021-12-25 16:41:42|03909|6863|/equities/city-of-london-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0001990497|0|City Of London IT Stock Price Today   CTY Live Ticker - Investing.com|1.76B|1760000000|394.50|720,418|6.62%|348.17-404|394.5-395.5|394.5|446549868|1|6.35|278.16M|278160000|0.62|19.20|4.87%|Feb 18, 2022|2022-02-18||||||||||16|2021-09-27|Sep 27, 2021|06/2021|0.39|--|176.9M|--|2021-02-22|Feb 22, 2021|12/2020|0.23|--|101.2M|--|2020-09-18|Sep 18, 2020|06/2020|-0.81|--|-324.5M|--|2020-02-12|Feb 12, 2020|12/2019|0.24|--|101.1M|--|2019-09-23|Sep 23, 2019|06/2019|0.53|--|205.6M|--|2019-02-18|Feb 18, 2019|12/2018|-0.44|--|-148.9M|--|2018-09-20|Sep 20, 2018|06/2018|-0|--|5.76M|--|2018-02-14|Feb 14, 2018|12/2017|0.26|--|96.36M|--
2021-12-25 16:41:45|03910|28600|/equities/clarkson-plc|FTSE350||GBP|Industrials|Marine|United Kingdom|GB0002018363|1600|Clarkson Stock Price Today   CKN Live Ticker - Investing.com|1.14B|1140000000|3,750.0|65,937|44.79%|2,420-4,225|3,735-3,750|3,750|30448932|1.26|-|367.9M|367900000|-0.83|81.00|2.20%|Mar 07, 2022|2022-03-07||||||||||15|2021-08-09|Aug 09, 2021|06/2021|0.63|--|190.1M|--|2021-03-29|Mar 29, 2021|12/2020|-1.46|49.90|177.8M|179.00M|2020-08-10|Aug 10, 2020|06/2020|0.51|--|180.4M|--|2020-03-09|Mar 09, 2020|12/2019|-0.88|--|195.2M|--|2019-08-12|Aug 12, 2019|06/2019|0.46|--|167.8M|--|2019-03-11|Mar 11, 2019|12/2018|0.56|--|185.0M|--|2018-08-13|Aug 13, 2018|06/2018|0.42|--|152.6M|--|2018-03-12|Mar 12, 2018|12/2017|0.54|--|167.2M|--
2021-12-25 16:41:48|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Banks|Germany|GB0007668071|0|Close Brothers Group plc London Stock Price Today   CBRO Live Ticker - Investing.com|2.04B|2040000000|1,399.00|207,654|-3.18%|1,278-1,702|1,399-1,445|1,409|148941333|0.93|10.48|1.16B|1160000000|1.34|60.00|4.57%|Mar 15, 2022|2022-03-15||||||||||22|2021-11-18|Nov 18, 2021|10/2021|--|--|--|--|2021-09-28|Sep 28, 2021|07/2021|0.71|--|579.1M|--|2021-05-21|May 21, 2021|04/2021|--|--|--|--|2021-03-16|Mar 16, 2021|01/2021|0.63|71.60|578.4M|--|2020-11-19|Nov 19, 2020|10/2020|--|--|--|--|2020-09-22|Sep 22, 2020|07/2020|0.1|--|556.1M|--|2020-05-22|May 22, 2020|04/2020|--|--|--|--|2020-03-10|Mar 10, 2020|01/2020|0.63|--|529.2M|--
2021-12-25 16:41:52|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Real Estate Management &amp; Development|United Kingdom|GB00BF044593|116|CLS Stock Price Today   CLSH Live Ticker - Investing.com|888.12M|888120000|218.00|357,643|0.46%|199.4-269.21|218-218|215|407395760|0.94|13.75|136M|136000000|0.16|0.08|3.46%|Mar 08, 2022|2022-03-08||||||||||17|2021-08-11|Aug 11, 2021|06/2021|0.02|--|67.70M|--|2021-03-10|Mar 10, 2021|12/2020|0.14|--|68.30M|--|2020-08-12|Aug 12, 2020|06/2020|0.05|--|71.10M|--|2020-03-05|Mar 05, 2020|12/2019|0.16|--|56.80M|--|2019-08-14|Aug 14, 2019|06/2019|0.17|--|53.80M|--|2019-03-07|Mar 07, 2019|12/2018|0.19|--|52.30M|--|2018-08-16|Aug 16, 2018|06/2018|0.15|--|55.00M|--|2018-03-07|Mar 07, 2018|12/2017|0.14|--|62.50M|--
2021-12-25 16:41:55|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|United Kingdom|GB00B4YZN328|17000|Coats Group PLC Stock Price Today   COA Live Ticker - Investing.com|975.03M|975030000|67.40|1,767,600|-1.61%|55.2-79.9|67.4-68|67.7|1446625958|1.39|15.60|1.02B|1020000000|0.04|1.37|2.11%|Mar 02, 2022|2022-03-02||||||||||13|2021-08-03|Aug 03, 2021|06/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|--|--|--|--|2019-08-01|Aug 01, 2019|06/2019|--|--|--|--|2019-03-01|Mar 01, 2019|12/2018|--|--|--|--|2018-07-31|Jul 31, 2018|06/2018|0.02|--|788.2M|--|2018-02-27|Feb 27, 2018|12/2017|0.03|--|770.3M|--
2021-12-25 16:41:58|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Staples|Beverages|United Kingdom|CH0198251305|26000|Coca Cola HBC AG Stock Price Today   CCH Live Ticker - Investing.com|9.29B|9290000000|2,538.0|585,964|6.19%|2,125-2,809.6|2,538-2,558|2,552|365872394|1.38|20.93|5.54B|5540000000|1.21|0.54|2.17%|Feb 22, 2022|2022-02-22||||||||||26|2021-11-03|Nov 03, 2021|09/2021|0.3052|0.296|2.12B|2.06B|2021-08-12|Aug 12, 2021|06/2021|0.2944|0.2872|1.9B|1.9B|2021-05-12|May 12, 2021|03/2021|0.2872|0.2821|1.35B|1.35B|2021-02-11|Feb 11, 2021|12/2020|--|0.47|--|1,513M|2020-08-05|Aug 05, 2020|06/2020|--|0.23|--|1,467M|2020-02-12|Feb 12, 2020|12/2019|--|0.66|--|1,678M|2019-08-08|Aug 08, 2019|06/2019|--|0.26|--|1,943M|2019-02-14|Feb 14, 2019|12/2018|--|0.74|--|3,433M
2021-12-25 16:42:03|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GB00BD6K4575|548143|Compass Stock Price Today   CPG Live Ticker - Investing.com|29.37B|29370000000|1,646.50|2,950,658|18.67%|1,283.5-1,670|1,637-1,660|1,649|1783876047|1.35|82.35|25.37B|25370000000|0.2|14.00|0.85%|Feb 03, 2022|2022-02-03||||||||||26|2021-11-23|Nov 23, 2021|09/2021|0.14|18.02|9.47B|5.18B|2021-07-29|Jul 29, 2021|06/2021|--|--|--|4.72B|2021-05-12|May 12, 2021|03/2021|0.06|8.55|4.24B|4.24B|2021-02-04|Feb 04, 2021|12/2020|--|--|4.14B|--|2020-11-24|Nov 24, 2020|09/2020|-0.25|-6.52|4.1B|4.1B|2020-07-30|Jul 30, 2020|06/2020|--|--|3.55B|--|2020-05-19|May 19, 2020|03/2020|0.36|44.55|12.48B|12,977M|2020-02-06|Feb 06, 2020|12/2019|--|--|--|--
2021-12-25 16:42:05|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00BV9FP302|16668|Computacenter PLC Stock Price Today   CCC Live Ticker - Investing.com|3.2B|3200000000|2,828.00|154,937|13.21%|2,081.07-3,098|2,772-2,854|2,856|113152604|0.81|17.77|6.16B|6160000000|1.59|55.30|1.98%|Mar 15, 2022|2022-03-15||||||||||27|2021-10-29|Oct 29, 2021|09/2021|--|81.30|--|1,053M|2021-09-09|Sep 09, 2021|06/2021|0.71|64.60|3.18B|1,273M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|935.00M|2021-03-16|Mar 16, 2021|12/2020|0.88|--|2.98B|1.27B|2020-10-30|Oct 30, 2020|09/2020|--|--|--|989.7M|2020-09-09|Sep 09, 2020|06/2020|0.45|39.70|2.46B|1.19B|2020-04-23|Apr 23, 2020|03/2020|--|--|--|879.3M|2020-03-12|Mar 12, 2020|12/2019|0.56|52.20|2.63B|1.08B
2021-12-25 16:42:07|03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP||GBP|Utilities|Independent Power and Renewable Electricity Producers|United Kingdom|GB00BF448H58|1381|ContourGlobal PLC Stock Price Today   GLO Live Ticker - Investing.com|1.27B|1270000000|192.80|177,981|-6.86%|175.87-223|192.2-193.4|194.8|656140855|0.78|-|1.24B|1240000000|-0.01|12.52|6.84%|Mar 18, 2022|2022-03-18||||||||||12|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|--|--|--|--|2021-05-13|May 13, 2021|03/2021|--|--|427M|--|2021-03-19|Mar 19, 2021|12/2020|--|--|--|--|2020-03-17|Mar 17, 2020|12/2019|--|--|--|--|2019-12-05|Dec 05, 2019|09/2019|--|--|--|--|2019-08-08|Aug 08, 2019|06/2019|--|--|--|--|2019-05-22|May 22, 2019|03/2019|--|--|226.64M|--
2021-12-25 16:42:11|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Healthcare|Health Care Equipment &amp; Supplies|United Kingdom|GB00BD3VFW73|9914|ConvaTec Group PLC Stock Price Today   CTEC Live Ticker - Investing.com|3.78B|3780000000|187.90|3,300,399|-7.44%|181.45-265|183.7-189.1|186.65|2012171037|0.72|36.72|1.49B|1490000000|0.05|4.07|2.13%|Mar 08, 2022|2022-03-08||||||||||13|2021-10-29|Oct 29, 2021|09/2021|--|--|700.45M|500M|2021-07-30|Jul 30, 2021|06/2021|0.05|0.05|508M|488.5M|2021-04-29|Apr 29, 2021|03/2021|--|--|500M|474M|2021-03-05|Mar 05, 2021|12/2020|0.04|0.06|--|982.90M|2020-08-06|Aug 06, 2020|06/2020|0.05|0.05|--|903.67M|2020-02-12|Feb 12, 2020|12/2019|0.05|0.08|--|935.94M|2019-08-01|Aug 01, 2019|06/2019|0.05|0.05|--|886.06M|2019-02-14|Feb 14, 2019|12/2018|0.07|0.08|--|914.63M
2021-12-25 16:42:16|03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB00BYPHNG03|2045|Countryside Properties PLC Stock Price Today   CSPC Live Ticker - Investing.com|2.3B|2300000000|449.40|1,656,193|-4.06%|403.2-579.5|449.4-460|451.6|511013931|1.83|32.73|1.78B|1780000000|0.14|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||13|2021-11-30|Nov 30, 2021|09/2021|0.08|--|710.4M|--|2021-07-22|Jul 22, 2021|06/2021|--|--|287M|--|2021-05-10|May 10, 2021|03/2021|0.06|--|661.0M|--|2020-11-19|Nov 19, 2020|09/2020|-0.02|--|410.8M|--|2020-05-14|May 14, 2020|03/2020|0.08|0.15|481.2M|--|2019-11-21|Nov 21, 2019|09/2019|0.24|--|730.1M|--|2019-05-16|May 16, 2019|03/2019|0.13|--|507.0M|--|2018-11-21|Nov 21, 2018|09/2018|0.19|--|619.8M|--
2021-12-25 16:42:20|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Staples|Food Products|United Kingdom|GB0002318888|12600|Cranswick PLC Stock Price Today   CWK Live Ticker - Investing.com|1.97B|1970000000|3,724.0|102,591|4.78%|3,330-4,200|3,714-3,746|3,722|52974706|0.48|19.69|2.89B|2890000000|1.89|71.30|1.94%|Feb 03, 2022|2022-02-03||||||||||20|2021-11-23|Nov 23, 2021|09/2021|0.95|89.30|993.1M|334.00M|2021-07-26|Jul 26, 2021|06/2021|--|--|--|--|2021-05-18|May 18, 2021|03/2021|1.76|--|1.90B|--|2021-02-04|Feb 04, 2021|12/2020|--|--|--|--|2020-11-24|Nov 24, 2020|09/2020|0.82|70.90|931.6M|236.00M|2020-08-17|Aug 17, 2020|06/2020|--|--|--|--|2020-06-23|Jun 23, 2020|03/2020|0.86|--|897.2M|--|2020-01-17|Jan 17, 2020|12/2019|--|--|--|--
2021-12-25 16:42:23|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB00B8VZXT93|657|Crest Nicholson Holdings plc Stock Price Today   CRST Live Ticker - Investing.com|943.76M|943760000|367.60|451,256|11.6%|299-469|366.6-370.6|368|256735542|2.37|16.08|762.4M|762400000|0.23|4.10|1.22%|Jan 25, 2022|2022-01-25||||||||||24|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--|2021-06-24|Jun 24, 2021|04/2021|0.11|--|324.5M|--|2021-03-31|Mar 31, 2021|01/2021|--|--|--|--|2021-01-26|Jan 26, 2021|10/2020|0.12|--|437.9M|--|2020-09-30|Sep 30, 2020|07/2020|--|0.16|--|--|2020-06-24|Jun 24, 2020|04/2020|-0.16|0.15|240.0M|--|2020-04-01|Apr 01, 2020|01/2020|--|0.14|--|--|2020-01-28|Jan 28, 2020|10/2019|0.12|0.15|584.5M|--
2021-12-25 16:42:26|03922|6664|/equities/crh|STOXX600/FTSE350||GBP|Materials|Construction Materials|United Kingdom|IE0001827041|77100|CRH PLC Stock Price Today   CRH Live Ticker - Investing.com|29.94B|29940000000|3,885.0|673,481|23.88%|2,986-3,936|3,858-3,913|3,860|770782034|1.03|27.33|21.97B|21970000000|1.42|83.04|2.26%|Mar 03, 2022|2022-03-03||||||||||22|2021-11-23|Nov 23, 2021|09/2021|--|--|6.57B|6.54B|2021-08-26|Aug 26, 2021|06/2021|--|--|--|10,873M|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|1.87|5.03B|5B|2020-11-24|Nov 24, 2020|09/2020|--|1.85|6.29B|8.64B|2020-08-20|Aug 20, 2020|06/2020|--|0.51|--|9,669M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|--|1.82|--|15,560M
2021-12-25 16:42:28|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH||GBP|Materials|Chemicals|United Kingdom|GB00BJFFLV09|5684|Croda Stock Price Today   CRDA Live Ticker - Investing.com|13.86B|13860000000|10,010.0|297,886|56.21%|6,032-10,505|9,928-10,045|9,950|138412975|0.51|55.37|1.65B|1650000000|1.81|95.00|0.97%|Mar 01, 2022|2022-03-01||||||||||27|2021-11-02|Nov 02, 2021|09/2021|--|--|422M|348M|2021-07-27|Jul 27, 2021|06/2021|1.1|102.75|934.0M|848.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|338M|338M|2021-03-02|Mar 02, 2021|12/2020|0.71|84.78|717.4M|651.60M|2020-11-03|Nov 03, 2020|09/2020|--|--|338M|338M|2020-07-23|Jul 23, 2020|06/2020|0.84|84.00|672.9M|685.23M|2020-06-03|Jun 03, 2020|03/2020|--|--|248M|357M|2020-02-25|Feb 25, 2020|12/2019|0.77|98.68|663.0M|363M
2021-12-25 16:42:31|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00B4Y7R145|35046|Carphone Warehouse Stock Price Today   CURY Live Ticker - Investing.com|1.32B|1320000000|115.40|3,235,610|-6.41%|105.9-159.2|114.9-116.6|115.4|1146625292|1.65|56.32|15.11B|15110000000|0.02|4.00|3.47%|Feb 18, 2022|2022-02-18||||||||||19|2021-12-15|Dec 15, 2021|10/2021|3.98|1.99|4.78B|4,586M|2021-09-02|Sep 02, 2021|07/2021|--|--|--|--|2021-06-30|Jun 30, 2021|04/2021|-0.01|14.45|5.50B|4,939M|2020-12-16|Dec 16, 2020|10/2020|0.01|0.78|4.86B|4,844M|2020-09-10|Sep 10, 2020|07/2020|--|--|--|--|2020-07-15|Jul 15, 2020|04/2020|-0.08|11.71|5.46B|5,271M|2020-02-21|Feb 21, 2020|01/2020|--|--|--|--|2019-12-12|Dec 12, 2019|10/2019|-0.06|2.93|4.74B|4,923M
2021-12-25 16:42:33|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE||GBP|Industrials|Industrial Conglomerates|United Kingdom|IE0002424939|13689|DCC plc Stock Price Today   DCC Live Ticker - Investing.com|5.99B|5990000000|6,072.0|311,636|13.71%|5,178-6,684|6,060-6,120|6,076|98622037|0.95|20.07|20.93B|20930000000|3.03|163.70|2.85%|May 17, 2022|2022-05-17||||||||||16|2021-11-09|Nov 09, 2021|09/2021|0.86|96.87|7.52B|5,872M|2021-05-18|May 18, 2021|03/2021|2.17|245.55|7.48B|6,514M|2020-11-10|Nov 10, 2020|09/2020|0.8|113.02|5.93B|7,378M|2020-05-19|May 19, 2020|03/2020|2.11|243.89|7.44B|5,383M|2019-11-12|Nov 12, 2019|09/2019|0.38|116.87|7.31B|7,356M|2019-05-14|May 14, 2019|03/2019|1.98|253.46|7.81B|9,353M|2018-11-13|Nov 13, 2018|09/2018|0.76|98.10|7.42B|6,155M|2018-05-15|May 15, 2018|03/2018|1.93|221.41|7.82B|8,585M
2021-12-25 16:42:36|03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Healthcare|Pharmaceuticals|United Kingdom|GB0009633180|0|Dechra Stock Price Today   DPH Live Ticker - Investing.com|5.5B|5500000000|5,075.0|286,493|48.57%|3,236-5,525|5,040-5,150|5,070|108346194|0.52|99.45|608M|608000000|0.51|40.50|0.83%|Feb 21, 2022|2022-02-21||||||||||16|2021-09-06|Sep 06, 2021|06/2021|0.3|47.90|308.2M|301.00M|2021-02-22|Feb 22, 2021|12/2020|0.21|32.57|299.8M|239.45M|2020-09-07|Sep 07, 2020|06/2020|0.2|--|266.6M|--|2020-02-24|Feb 24, 2020|12/2019|0.13|40.70|248.5M|228.00M|2019-09-02|Sep 02, 2019|06/2019|0.3|43.20|481.8M|238.00M|2019-02-25|Feb 25, 2019|12/2018|0.15|32.92|231.4M|192.70M|2018-09-03|Sep 03, 2018|06/2018|0.1|--|213.0M|--|2018-02-26|Feb 26, 2018|12/2017|0.29|--|194.1M|169.70M
2021-12-25 16:42:40|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB0002652740|154|Derwent Stock Price Today   DLN Live Ticker - Investing.com|3.76B|3760000000|3,350.0|178,525|8.48%|2,994-3,850|3,349-3,363|3,356|112206486|0.58|72.66|269.7M|269700000|0.46|75.45|2.25%|Feb 24, 2022|2022-02-24||||||||||16|2021-08-10|Aug 10, 2021|06/2021|1.07|51.58|120.4M|116.19M|2021-03-11|Mar 11, 2021|12/2020|-0.61|52.38|149.3M|125.25M|2020-08-11|Aug 11, 2020|06/2020|-0.08|57.88|119.3M|115.72M|2020-02-24|Feb 24, 2020|12/2019|1.35|52.01|119.6M|105.03M|2019-08-08|Aug 08, 2019|06/2019|1.18|55.44|110.7M|113.45M|2019-02-26|Feb 26, 2019|12/2018|0.79|54.94|105.7M|109.39M|2018-08-09|Aug 09, 2018|06/2018|0.52|50.71|122.3M|101.49M|2018-02-27|Feb 27, 2018|12/2017|0.49|41.76|103.2M|92.30M
2021-12-25 16:42:42|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Staples|Beverages|United Kingdom|GB0002374006|27783|Diageo PLC Stock Price Today   DGE Live Ticker - Investing.com|100.89B|100890000000|4,015.0|2,791,852|37.78%|2,805.3-4,056.5|4,015-4,038|4,037|2512929952|0.7|35.39|12.73B|12730000000|1.13|72.55|1.89%|Jan 27, 2022|2022-01-27||||||||||15|2021-07-29|Jul 29, 2021|06/2021|0.445|0.445|5.86B|5,770M|2021-01-28|Jan 28, 2021|12/2020|0.67|80.90|6.87B|7,322M|2020-08-04|Aug 04, 2020|06/2020|-0.2|0.28|4.55B|4,494M|2020-01-29|Jan 29, 2020|12/2019|0.79|70.73|7.20B|6,784M|2019-07-25|Jul 25, 2019|06/2019|1.3|51.28|12.87B|5,865M|2019-01-31|Jan 31, 2019|12/2018|0.81|65.99|6.91B|6,583M|2018-07-26|Jul 26, 2018|06/2018|0.47|0.47|5.63B|5,606M|2018-01-25|Jan 25, 2018|12/2017|0.67|61.29|6.53B|6,504M
2021-12-25 16:42:45|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Trading Companies &amp; Distributors|United Kingdom|GB0001826634|2500|Diploma PLC Stock Price Today   DPLM Live Ticker - Investing.com|4.16B|4160000000|3,340.00|153,769|59.66%|2,014-3,504|3,326-3,364|3,348|124525530|0.68|59.56|1.04B|1040000000|0.56|42.60|1.28%|May 16, 2022|2022-05-16||||||||||17|2021-11-22|Nov 22, 2021|09/2021|0.3|--|422.2M|--|2021-05-17|May 17, 2021|03/2021|0.25|--|365.2M|--|2020-11-16|Nov 16, 2020|09/2020|0.16|--|254.8M|--|2020-05-11|May 11, 2020|03/2020|0.27|--|283.6M|--|2019-11-18|Nov 18, 2019|09/2019|0.28|--|284.3M|--|2019-05-13|May 13, 2019|03/2019|0.26|--|260.4M|--|2018-11-19|Nov 19, 2018|09/2018|0.25|--|250.2M|--|2018-05-14|May 14, 2018|03/2018|0.23|--|234.9M|234.90M
2021-12-25 16:42:49|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Insurance|United Kingdom|GB00BY9D0Y18|10807|Direct Line Stock Price Today   DLGD Live Ticker - Investing.com|3.68B|3680000000|279.30|7,024,709|-10.57%|260.8-342.1|274.5-279.3|274.3|1317959257|0.51|10.59|3.2B|3200000000|0.26|0.22|7.98%|Mar 08, 2022|2022-03-08||||||||||25|2021-11-09|Nov 09, 2021|09/2021|--|--|857.1M|857.1M|2021-08-03|Aug 03, 2021|06/2021|0.14|12.78|1.53B|1,546M|2021-05-05|May 05, 2021|03/2021|--|--|752.3M|752.15M|2021-03-08|Mar 08, 2021|12/2020|0.12|9.80|1.57B|1,509M|2020-11-10|Nov 10, 2020|09/2020|--|--|851.5M|845M|2020-08-04|Aug 04, 2020|06/2020|0.13|11.43|1.55B|1,531M|2020-05-06|May 06, 2020|03/2020|--|--|789.6M|775M|2020-03-03|Mar 03, 2020|12/2019|0.14|19.30|1.59B|1,487M
2021-12-25 16:42:51|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GB00BYN59130|3156|Domino&#x27;s Pizza Stock Price Today   DOM Live Ticker - Investing.com|2.04B|2040000000|456.40|945,548|38.89%|301.4-465|453.2-464.4|454|446738242|0.8|22.92|536M|536000000|0.2|0.12|2.65%|Mar 10, 2022|2022-03-10||||||||||29|2021-10-14|Oct 14, 2021|09/2021|--|--|375.8M|--|2021-08-03|Aug 03, 2021|06/2021|0.1|--|277.8M|--|2021-04-22|Apr 22, 2021|03/2021|--|--|371.3M|--|2021-03-09|Mar 09, 2021|12/2020|0.09|16.80|258.2M|--|2020-10-15|Oct 15, 2020|09/2020|--|--|342.1M|--|2020-08-11|Aug 11, 2020|06/2020|0.09|--|246.9M|--|2020-06-17|Jun 17, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|0.15|17.80|352M|352M
2021-12-25 16:42:54|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP||GBP|Utilities|Independent Power and Renewable Electricity Producers|United Kingdom|GB00B1VNSX38|2897|Drax Group Stock Price Today   DRX Live Ticker - Investing.com|2.38B|2380000000|596.50|1,483,936|60.78%|356.2-610|596.5-605.5|600.5|399166691|1.45|-|6.41B|6410000000|-0.31|17.80|3.07%|Mar 01, 2022|2022-03-01||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.02|17.50|2.18B|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|-0.49|--|4.24B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.14|10.10|2.21B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|-0.01|30.00|2.48B|--
2021-12-25 16:42:57|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Containers &amp; Packaging|United Kingdom|GB0008220112|28864|Smith Stock Price Today   SMDS Live Ticker - Investing.com|5.29B|5290000000|385.20|3,029,818|1.93%|355.6-465.97|383.8-386.9|383.4|1372883658|1.36|21.87|9.34B|9340000000|0.18|12.90|3.35%|Jun 20, 2022|2022-06-20||||||||||21|2021-12-09|Dec 09, 2021|10/2021|0.1|16.10|3.36B|2,712M|2021-09-07|Sep 07, 2021|07/2021|--|17.40|--|--|2021-06-22|Jun 22, 2021|04/2021|0.08|12.65|3.09B|2,820M|2021-03-03|Mar 03, 2021|01/2021|--|--|--|--|2020-12-10|Dec 10, 2020|10/2020|0.05|17.80|2.89B|3,351M|2020-09-08|Sep 08, 2020|07/2020|--|--|--|--|2020-07-02|Jul 02, 2020|04/2020|0.09|16.10|2.86B|3,118M|2020-03-04|Mar 04, 2020|01/2020|--|--|--|--
2021-12-25 16:43:00|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00B1CKQ739|11084|Dunelm Stock Price Today   DNLM Live Ticker - Investing.com|2.78B|2780000000|1,372.00|228,514|10.2%|1,114-1,599|1,372-1,399|1,382|202700904|1.32|21.79|1.34B|1340000000|0.63|35.00|2.58%|Feb 09, 2022|2022-02-09||||||||||27|2021-10-14|Oct 14, 2021|09/2021|--|--|388.8M|--|2021-09-08|Sep 08, 2021|06/2021|0.19|3.00|380.2M|380.1M|2021-04-08|Apr 08, 2021|03/2021|--|--|236.6M|221.90M|2021-02-10|Feb 10, 2021|12/2020|0.44|--|360.4M|360.4M|2020-10-15|Oct 15, 2020|09/2020|--|--|359.1M|--|2020-09-10|Sep 10, 2020|06/2020|0.1|--|188.5M|188.5M|2020-04-08|Apr 08, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|0.33|24.80|322.4M|322.4M
2021-12-25 16:43:03|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Airlines|United Kingdom|GB00B7KR2P84|13000|EasyJet PLC Stock Price Today   EZJ Live Ticker - Investing.com|4.26B|4260000000|563.00|5,935,777|-20.22%|457.5-921.89|554.2-565|552.2|755946967|2.72|-|2.09B|2090000000|-1.59|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||27|2021-11-30|Nov 30, 2021|09/2021|-0.57|0.38|1.22B|1.13B|2021-07-20|Jul 20, 2021|06/2021|--|202.00|212.9M|610M|2021-05-20|May 20, 2021|03/2021|-1.27|-119.18|240M|240M|2021-01-28|Jan 28, 2021|12/2020|--|--|165M|198M|2020-11-17|Nov 17, 2020|09/2020|-1.79|-114.95|620M|620M|2020-08-04|Aug 04, 2020|06/2020|--|--|7M|25M|2020-06-24|Jun 24, 2020|03/2020|-0.82|-40.34|2.38B|1.1B|2020-01-21|Jan 21, 2020|12/2019|--|--|1.43B|1.37B
2021-12-25 16:43:05|03936|6807|/equities/edinburgh-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0003052338|7|Edinburgh Investment Stock Price Today   EDIN Live Ticker - Investing.com|1.09B|1090000000|634.00|244,067|14.23%|522-647|632-634|635|172182929|1.17|3.44|400.59M|400590000|1.84|24.00|3.86%|-|1970-01-01||||||||||12|2021-11-22|Nov 22, 2021|09/2021|0.59|--|109.2M|--|2021-05-28|May 28, 2021|03/2021|1.25|--|222.6M|--|2020-11-20|Nov 20, 2020|09/2020|0.36|--|68.80M|--|2020-06-12|Jun 12, 2020|03/2020|-1.59|--|-273.4M|--|2019-12-11|Dec 11, 2019|09/2019|-0.27|--|-44.42M|--|2019-06-12|Jun 12, 2019|03/2019|-0.4|--|-69.78M|--|2018-11-21|Nov 21, 2018|09/2018|0.59|--|125.1M|--|2018-06-11|Jun 11, 2018|03/2018|-0.47|--|-82.51M|--
2021-12-25 16:43:08|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Trading Companies &amp; Distributors|United Kingdom|GB0003096442|7406|Electrocomponents PLC Stock Price Today   ECM Live Ticker - Investing.com|5.67B|5670000000|1,205.00|938,720|36.24%|863-1,276|1,205-1,234|1,207|470781971|1.18|30.65|3.21B|3210000000|0.39|16.20|1.36%|May 23, 2022|2022-05-23||||||||||12|2021-11-04|Nov 04, 2021|09/2021|0.21|--|1.21B|--|2021-05-25|May 25, 2021|03/2021|0.18|--|1.09B|--|2020-11-10|Nov 10, 2020|09/2020|0.09|--|908.9M|--|2020-06-02|Jun 02, 2020|03/2020|0.19|--|975.1M|--|2019-11-12|Nov 12, 2019|09/2019|0.15|--|978.7M|--|2019-05-21|May 21, 2019|03/2019|0.17|--|972.6M|--|2018-11-20|Nov 20, 2018|09/2018|0.16|--|911.8M|--|2018-05-24|May 24, 2018|03/2018|0.15|--|881.5M|--
2021-12-25 16:43:11|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Chemicals|United Kingdom|GB0002418548|1353|Elementis PLC Stock Price Today   ELM Live Ticker - Investing.com|766.03M|766030000|131.80|993,339|10.76%|105.2-165.78|131.8-134.2|129.8|581207952|2.6|92.41|610.22M|610220000|0.01|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|418.00M|2021-05-13|May 13, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|--|0.04|--|385.00M|2020-07-28|Jul 28, 2020|06/2020|--|3.80|--|71.00M|2020-03-03|Mar 03, 2020|12/2019|--|0.06|--|432.00M|2019-07-30|Jul 30, 2019|06/2019|--|--|--|--|2019-03-05|Mar 05, 2019|12/2018|--|--|--|308.00M
2021-12-25 16:43:13|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP||GBP|Energy|Oil, Gas &amp; Consumable Fuels|United Kingdom|GB00BG12Y042|620|Energean Oil &amp; Gas PLC Stock Price Today   ENOG Live Ticker - Investing.com|1.53B|1530000000|862.00|191,210|24.93%|599.5-987.9|862-872|861|177602560|1.31|-|172.86M|172860000|-0.21|N/A|N/A|Apr 18, 2022|2022-04-18||||||||||4|2021-09-08|Sep 08, 2021|06/2021|--|--|--|--|2021-04-19|Apr 19, 2021|12/2020|--|--|--|--|2019-09-12|Sep 12, 2019|06/2019|--|--|--|--|2019-03-21|Mar 21, 2019|12/2018|--|--|--|--||||
2021-12-25 16:43:16|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|IM00B5VQMV65|18918|GVC Hldgs Stock Price Today   ENT Live Ticker - Investing.com|9.88B|9880000000|1,684.00|1,778,411|47.01%|1,128.5-2,500|1,664.5-1,704.5|1,679.5|586553019|1.36|62.89|5.33B|5330000000|0.27|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||21|2021-10-12|Oct 12, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.14|11.78|1.77B|1,600M|2021-04-15|Apr 15, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.16|27.30|1.98B|1,911M|2020-10-08|Oct 08, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|-0.01|-15.39|1.58B|1,132M|2020-04-06|Apr 06, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|-0.26|33.48|1.82B|1,807M
2021-12-25 16:43:18|03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00BYWWHR75|5288|Equiniti Group PLC Stock Price Today   EQN Live Ticker - Investing.com|670.19M|670190000|179.80|721,583|58.27%|110-187|179.8-182|179.6|372742990|0.42|75.99|442.8M|442800000|0.02|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.03|--|214.0M|245.37M|2021-05-26|May 26, 2021|03/2021|--|--|--|--|2021-04-01|Apr 01, 2021|12/2020|-0|5.89|228.8M|241.63M|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|0.10|0.07|243.0M|270.89M|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|0.06|10.66|280.6M|287.56M
2021-12-25 16:43:22|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Chemicals|United Kingdom|GB00B0744359|7430|Essentra PLC Stock Price Today   ESNT Live Ticker - Investing.com|980.48M|980480000|325.00|301,947|1.37%|250-338.6|325-327.5|325.5|301685551|1.65|53.99|923M|923000000|0.06|5.30|1.70%|Mar 04, 2022|2022-03-04||||||||||24|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|0.07|--|474.9M|--|2021-04-16|Apr 16, 2021|03/2021|--|--|--|--|2021-03-05|Mar 05, 2021|12/2020|-0.01|--|448.1M|--|2020-10-23|Oct 23, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.02|--|448.4M|--|2020-05-21|May 21, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|0.04|9.40|467.5M|474.30M
2021-12-25 16:43:25|03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP||GBP|Communication Services|Media|United Kingdom|GB0006886666|2420|Euromoney Stock Price Today   ERM Live Ticker - Investing.com|999.84M|999840000|925.00|177,320|-14.19%|867.33-1,124|922-946|920|108090747|1.25|79.16|485.05M|485050000|0.12|18.20|1.90%|Jan 27, 2022|2022-01-27||||||||||27|2021-11-18|Nov 18, 2021|09/2021|0.04|--|180.6M|218.90M|2021-07-21|Jul 21, 2021|06/2021|--|--|78.9M|78.9M|2021-05-20|May 20, 2021|03/2021|0.08|--|155.5M|198.10M|2021-01-28|Jan 28, 2021|12/2020|--|--|78.7M|--|2020-11-19|Nov 19, 2020|09/2020|-0.09|--|149.0M|215.30M|2020-07-21|Jul 21, 2020|06/2020|--|--|--|--|2020-06-04|Jun 04, 2020|03/2020|0.37|--|186.3M|194.80M|2020-01-28|Jan 28, 2020|12/2019|--|--|--|--
2021-12-25 16:43:30|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0000197722|0|Jupiter European Stock Price Today   EOTE Live Ticker - Investing.com|868.93M|868930000|833.00|182,555|16.67%|594-891|833-834|834|104313840|0.9|141.57|14.52M|14520000|0.06|2.00|0.25%|Feb 23, 2022|2022-02-23||||||||||12|2021-09-23|Sep 23, 2021|05/2021|0.43|--|52.11M|--|2021-02-22|Feb 22, 2021|11/2020|-0.37|--|-37.59M|--|2020-09-23|Sep 23, 2020|05/2020|-0.28|--|-24.82M|--|2020-02-28|Feb 28, 2020|11/2019|0.29|--|37.54M|--|2019-09-27|Sep 27, 2019|05/2019|0.78|--|100.5M|--|2019-02-25|Feb 25, 2019|11/2018|-0.29|--|-27.67M|--|2018-09-28|Sep 28, 2018|05/2018|0.54|--|77.75M|--|2018-02-26|Feb 26, 2018|11/2017|0.19|--|26.52M|--
2021-12-25 16:43:32|03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE||GBP|Materials|Metals &amp; Mining|United Kingdom|GB00B71N6K86|69619|Evraz Stock Price Today   EVRE Live Ticker - Investing.com|8.84B|8840000000|605.80|1,957,442|26.92%|462.1-707.6|604.2-614|600.8|1458689000|1.4|7.71|8.18B|8180000000|0.79|1.25|15.21%|Feb 25, 2022|2022-02-25||||||||||18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|0.71|--|6,680M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|--|0.33|--|4,920M|2020-08-06|Aug 06, 2020|06/2020|--|0.18|--|4,972M|2020-02-26|Feb 26, 2020|12/2019|--|0.29|--|5,497M|2019-08-08|Aug 08, 2019|06/2019|--|0.51|--|6.94M|2019-02-28|Feb 28, 2019|12/2018|--|0.71|--|6,239M
2021-12-25 16:43:35|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Professional Services|United Kingdom|GB00B19NLV48|16821|Experian Stock Price Today   EXPN Live Ticker - Investing.com|32.67B|32670000000|3,572.0|955,394|27.98%|2,265-3,674|3,567-3,604|3,599|914553031|0.63|45.51|6.3B|6300000000|0.78|N/A|N/A|May 18, 2022|2022-05-18||||||||||14|2021-11-17|Nov 17, 2021|09/2021|--|0.45|--|2,461M|2021-05-19|May 19, 2021|03/2021|--|0.54|--|2,853M|2020-11-17|Nov 17, 2020|09/2020|--|0.52|--|2,503M|2020-05-20|May 20, 2020|03/2020|--|0.55|--|2,662M|2019-11-12|Nov 12, 2019|09/2019|--|0.49|--|2,350M|2019-05-15|May 15, 2019|03/2019|--|0.51|--|2,487M|2018-11-13|Nov 13, 2018|09/2018|--|--|--|2,205M|2018-05-17|May 17, 2018|03/2018|0.42|0.51|2.47B|2,404M
2021-12-25 16:43:39|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0003466074|9|Foreign And Colonial Stock Price Today   FCIT Live Ticker - Investing.com|4.84B|4840000000|918.00|316,532|18.76%|740-945.56|917-919|918|526883466|0.95|4.77|1.07B|1070000000|1.92|12.40|1.35%|-|1970-01-01||||||||||12|2021-07-26|Jul 26, 2021|06/2021|0.97|--|536.1M|--|2021-03-10|Mar 10, 2021|12/2020|0.96|--|535.2M|--|2020-07-27|Jul 27, 2020|06/2020|-0.02|--|9.45M|--|2020-03-16|Mar 16, 2020|12/2019|0.3|--|183.0M|--|2019-07-29|Jul 29, 2019|06/2019|0.94|--|532.3M|--|2019-03-12|Mar 12, 2019|12/2018|-0.46|--|-230.2M|--|2018-07-30|Jul 30, 2018|06/2018|0.24|--|150.2M|--|2018-03-13|Mar 13, 2018|12/2017|0.46|--|265.7M|--
2021-12-25 16:43:41|03948|942422|/equities/fdm-group-h|FTSE350||GBP|Information Technology|IT Services|United Kingdom|GB00BLWDVP51|5000|FDM Group Holdings PLC Stock Price Today   FDM Live Ticker - Investing.com|1.36B|1360000000|1,248.00|162,567|19.31%|882-1,380|1,246-1,344|1,262|109191669|1|45.18|258.53M|258530000|0.28|0.30|2.40%|Mar 09, 2022|2022-03-09||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.16|14.90|131.3M|128.50M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|71M|2021-03-10|Mar 10, 2021|12/2020|0.13|--|127.2M|120.20M|2020-10-06|Oct 06, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|0.15|--|140.5M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|71M|71M|2020-03-11|Mar 11, 2020|12/2019|0.2|18.40|137.1M|137.50M
2021-12-25 16:43:44|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Trading Companies &amp; Distributors|United Kingdom|JE00BJVNSS43|31000|Wolseley Stock Price Today   FERG Live Ticker - Investing.com|28.81B|28810000000|13,100.0|528,904|48.83%|8,344-13,201.8|13,055-13,200|13,050|219942627|1.08|-|22.11B|22110000000|-|176.27|1.52%|Mar 22, 2022|2022-03-22||||||||||19|2021-12-07|Dec 07, 2021|10/2021|2.5|2.14|6.8B|7.7B|2021-09-28|Sep 28, 2021|07/2021|--|3.24|6.57B|6.42B|2021-05-19|May 19, 2021|04/2021|--|--|5.92B|5.36B|2021-03-16|Mar 16, 2021|01/2021|--|2.90|4.94B|11,405M|2020-09-29|Sep 29, 2020|07/2020|--|2.41|--|5,463M|2020-03-17|Mar 17, 2020|01/2020|--|2.40|--|5,362M|2019-10-01|Oct 01, 2019|07/2019|--|2.63|--|5,994M|2019-03-26|Mar 26, 2019|01/2019|--|2.38|--|5,056M
2021-12-25 16:43:50|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Metals &amp; Mining|United Kingdom|GB00B1XH2C03|11000|Ferrexpo Stock Price Today   FXPO Live Ticker - Investing.com|1.73B|1730000000|295.20|1,069,215|-0.61%|272-513|295.2-300.4|299.4|587699243|1.22|2.22|1.7B|1700000000|1.33|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||18|2021-10-06|Oct 06, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|--|--|--|--|2021-04-08|Apr 08, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|--|--|--|--|2020-08-05|Aug 05, 2020|06/2020|--|--|--|--|2020-04-21|Apr 21, 2020|12/2019|--|--|--|--|2019-08-02|Aug 02, 2019|06/2019|--|0.46|--|756.00M|2019-04-25|Apr 25, 2019|12/2018|--|0.30|--|672.00M
2021-12-25 16:43:52|03951|14034|/equities/fidelity-china|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00B62Z3C74|0|Fidelity China Stock Price Today   FCSS Live Ticker - Investing.com|1.58B|1580000000|307.00|774,427|-15.31%|299.5-503.08|305.5-309|309|515463483|0.48|287.45|673.04M|673040000|0.01|0.05|1.52%|-|1970-01-01||||||||||12|2021-12-06|Dec 06, 2021|09/2020|1.19|--|634.6M|--|2021-11-30|Nov 30, 2021|09/2021|-0.71|--|-347.3M|--|2021-06-08|Jun 08, 2021|03/2021|1.91|--|1.02B|--|2021-06-07|Jun 07, 2021|03/2020|-0|--|11.48M|--|2020-12-14|Dec 14, 2020|09/2019|-0.15|--|-69.09M|--|2020-06-03|Jun 03, 2020|03/2019|0.1|--|69.10M|--|2019-11-18|Nov 18, 2019|09/2018|-0.24|--|-119.6M|--|2018-06-21|Jun 21, 2018|03/2018|0.2|--|124.8M|--
2021-12-25 16:43:56|03952|7104|/equities/fidelity-european|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BK1PKQ95|0|Fidelity European Stock Price Today   FEV Live Ticker - Investing.com|1.38B|1380000000|336.00|430,163|20%|263.5-343|334.5-336.5|334|411016049|0.82|5.99|244.76M|244760000|0.56|6.55|2.03%|Mar 15, 2022|2022-03-15||||||||||16|2021-08-02|Aug 02, 2021|06/2021|0.38|--|164.0M|--|2021-03-17|Mar 17, 2021|12/2020|0.18|--|80.79M|--|2020-08-04|Aug 04, 2020|06/2020|0.08|--|37.02M|--|2020-03-19|Mar 19, 2020|12/2019|0.09|--|42.47M|--|2019-08-02|Aug 02, 2019|06/2019|0.45|--|193.4M|--|2019-03-15|Mar 15, 2019|12/2018|-0.17|--|-66.65M|--|2018-08-01|Aug 01, 2018|06/2018|0.05|--|29.38M|--|2018-03-19|Mar 19, 2018|12/2017|0.13|--|60.22M|--
2021-12-25 16:43:59|03953|14038|/equities/fidelity-special-values|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BWXC7Y93|0|Fidelity Special Stock Price Today   FSV Live Ticker - Investing.com|946.85M|946850000|301.00|387,196|25.68%|230-312|300-302.5|300|314568920|1.52|2.75|335.65M|335650000|1.1|6.67|2.26%|Apr 21, 2022|2022-04-21||||||||||17|2021-11-05|Nov 05, 2021|08/2021|0.62|--|192.7M|--|2021-04-28|Apr 28, 2021|02/2021|0.48|--|143.0M|--|2020-11-05|Nov 05, 2020|08/2020|-0.31|--|-85.71M|--|2020-04-28|Apr 28, 2020|02/2020|-0.16|--|-40.67M|--|2019-11-01|Nov 01, 2019|08/2019|-0.13|--|-28.55M|--|2019-04-29|Apr 29, 2019|02/2019|-0.17|--|-41.02M|--|2018-10-30|Oct 30, 2018|08/2018|0.15|--|44.24M|--|2018-04-25|Apr 25, 2018|02/2018|0.07|--|22.77M|--
2021-12-25 16:44:01|03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00BJ7HMW26|18201|Finablr PLC Stock Price Today   FINF Live Ticker - Investing.com|4.2M|4200000|0.75|-|0%|0.6-0.75|0.6-0.75|11.03|700000000|-|-|-|-|-0.05|N/A|N/A|-|1970-01-01||||||||||0||||||||
2021-12-25 16:44:03|03955|27941|/equities/finsbury-growth---income-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0007816068|0|Finsbury Growth&amp;Income Stock Price Today   FGT Live Ticker - Investing.com|2.05B|2050000000|913.00|403,545|5.43%|835-928|909-914|913|224084964|0.65|10.41|433.12M|433120000|0.88|17.10|1.93%|-|1970-01-01||||||||||12|2021-12-15|Dec 15, 2021|09/2021|0.69|--|163.3M|--|2021-05-07|May 07, 2021|03/2021|0.18|--|46.85M|--|2020-12-16|Dec 16, 2020|09/2020|1|--|223.0M|--|2020-05-12|May 12, 2020|03/2020|-1.74|--|-351.6M|--|2019-12-17|Dec 17, 2019|09/2019|1.14|--|230.1M|--|2019-05-14|May 14, 2019|03/2019|0.26|--|51.73M|--|2018-12-17|Dec 17, 2018|09/2018|0.77|--|136.5M|--|2018-05-21|May 21, 2018|03/2018|0.15|--|28.94M|--
2021-12-25 16:44:06|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Road &amp; Rail|United Kingdom|GB0003452173|100807|FirstGroup PLC Stock Price Today   FGP Live Ticker - Investing.com|774.43M|774430000|103.70|17,319,992|43.03%|66.5-110.7|101.7-105.1|104.4|746799848|2.58|84.31|9.56B|9560000000|0.01|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||15|2021-12-09|Dec 09, 2021|09/2021|-0.03|-2.44|2.14B|2,144M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-07-27|Jul 27, 2021|03/2021|0.14|4.70|1.54B|4,061M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-10|Dec 10, 2020|09/2020|-0.053|3.37|3.10B|3,475M|2020-07-08|Jul 08, 2020|03/2020|-0.13|11.18|4.22B|4,037M|2019-11-14|Nov 14, 2019|09/2019|-0.14|2.60|3.53B|3,359M|2019-05-30|May 30, 2019|03/2019|-0.05|10.49|3.82B|3,926M
2021-12-25 16:44:09|03957|6858|/equities/paddy-power|STOXX600/FTSE350||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|IE00BWT6H894|14802|Flutter Entertainment PLC Stock Price Today   FLTRF Live Ticker - Investing.com|19.94B|19940000000|11,405.0|375,149|-24.19%|9,912-19,680.8|11,405-11,640|11,540|174838907|0.93|-|5.93B|5930000000|-0.38|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||25|2021-11-02|Nov 02, 2021|09/2021|--|--|1.44B|1.47B|2021-08-10|Aug 10, 2021|06/2021|0.6644|123.41|1.57B|1.35B|2021-04-29|Apr 29, 2021|03/2021|--|--|1.49B|--|2021-03-02|Mar 02, 2021|12/2020|0.12|153.41|2.88B|2,321M|2020-11-11|Nov 11, 2020|09/2020|--|--|1.33B|--|2020-08-27|Aug 27, 2020|06/2020|0.18|-54.33|1.54B|602.55M|2020-04-17|Apr 17, 2020|03/2020|--|--|547M|--|2020-02-27|Feb 27, 2020|12/2019|0.85|148.05|1.12B|1,151M
2021-12-25 16:44:11|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350||GBP|Financial|Capital Markets|United Kingdom|JE00BD3QJR55|0|Foresight Solar Fund Ltd Stock Price Today   FSFL Live Ticker - Investing.com|618.5M|618500000|101.40|1,099,319|-1.07%|93.5-105|101.4-101.8|101.4|609958720|0.28|11.47|60.68M|60680000|0.09|6.965|6.87%|-|1970-01-01||||||||||12|2021-09-16|Sep 16, 2021|06/2021|0.06|--|37.51M|--|2021-03-08|Mar 08, 2021|12/2020|0.03|--|23.17M|--|2020-09-03|Sep 03, 2020|06/2020|-0.04|--|-23.44M|--|2020-03-09|Mar 09, 2020|12/2019|-0.03|--|-16.53M|--|2019-08-22|Aug 22, 2019|06/2019|0.02|--|12.73M|--|2019-03-06|Mar 06, 2019|12/2018|0.1|--|53.35M|--|2018-08-22|Aug 22, 2018|06/2018|0.01|--|8.78M|--|2018-04-02|Apr 02, 2018|12/2017|0.06|--|26.93M|--
2021-12-25 16:44:14|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00B1QH8P22|25000|Sports Direct Stock Price Today   FRAS Live Ticker - Investing.com|3.62B|3620000000|745.50|604,701|64.35%|381.77-760.5|745.5-754|750.5|485159496|2.16|-|5.97B|5970000000|-0.04|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||23|2021-12-09|Dec 09, 2021|10/2021|0.28|--|2.34B|--|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--|2021-08-05|Aug 05, 2021|04/2021|-0.17|--|3.63B|1,767M|2021-02-18|Feb 18, 2021|01/2021|--|--|--|--|2020-12-10|Dec 10, 2020|10/2020|0.16|--|1.89B|--|2020-09-30|Sep 30, 2020|07/2020|--|--|--|--|2020-08-20|Aug 20, 2020|04/2020|0.06|--|1.91B|--|2020-02-20|Feb 20, 2020|01/2020|--|--|--|--
2021-12-25 16:44:17|03960|10522|/equities/fresnillo|STOXX600/FTSE350||GBP|Materials|Metals &amp; Mining|United Kingdom|GB00B2QPKJ12|5758|Fresnillo Stock Price Today   FRES Live Ticker - Investing.com|6.58B|6580000000|893.00|867,446|-21.63%|742.6-1,280|882.6-899.2|887.4|736893589|-0.27|14.40|2.12B|2120000000|0.62|0.24|2.66%|Mar 01, 2022|2022-03-01||||||||||18|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.41|0.18|--|1,430M|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|0.16|0.26|--|1,389M|2020-07-28|Jul 28, 2020|06/2020|--|0.06|--|1,086M|2020-02-24|Feb 24, 2020|12/2019|--|0.26|--|1,153M|2019-07-30|Jul 30, 2019|06/2019|--|0.13|--|1,095M|2019-02-26|Feb 26, 2019|12/2018|--|0.20|--|1,081M
2021-12-25 16:44:21|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Communication Services|Media|United Kingdom|GB00BYZN9041|2037|Future PLC Stock Price Today   FUTR Live Ticker - Investing.com|4.45B|4450000000|3,698.00|285,996|110.83%|1,175.61-3,968|3,666-3,712|3,668|120209953|0.8|61.74|802.1M|802100000|0.6|2.80|0.08%|Mar 02, 2022|2022-03-02||||||||||22|2021-11-30|Nov 30, 2021|09/2021|0.19|--|334.2M|311.00M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-19|May 19, 2021|03/2021|0.41|--|272.6M|--|2021-02-19|Feb 19, 2021|12/2020|--|--|--|--|2020-11-25|Nov 25, 2020|09/2020|0.24|--|195.3M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-22|May 22, 2020|03/2020|0.22|--|144.3M|--|2020-02-03|Feb 03, 2020|12/2019|--|--|--|--
2021-12-25 16:44:24|03962|6784|/equities/galliford-try|FTSE350||GBP|Industrials|Construction &amp; Engineering|United Kingdom|GB00BKY40Q38|2512|Galliford Try PLC Stock Price Today   GFRD Live Ticker - Investing.com|199.86M|199860000|182.80|290,952|47.42%|113.42-213|182-187.8|186.7|109331886|1.35|19.79|1.12B|1120000000|0.09|4.70|2.77%|Mar 03, 2022|2022-03-03||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|0.06|3.30|583.1M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.03|--|541.7M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-16|Sep 16, 2020|06/2020|-0.41|--|453.4M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|0.11|--|636.2M|--
2021-12-25 16:44:27|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Leisure Products|United Kingdom|GB0003718474|2436|Games Workshop Group PLC Stock Price Today   GAW Live Ticker - Investing.com|3.27B|3270000000|9,965.0|73,059|-11.58%|8,810-12,310|9,925-10,070|10,030|32837935|1.35|26.91|353.2M|353200000|3.7|195.00|2.09%|Jan 11, 2022|2022-01-11||||||||||20|2021-11-03|Nov 03, 2021|08/2021|--|--|--|90.00M|2021-07-27|Jul 27, 2021|05/2021|1.46|69.30|166.4M|165.00M|2021-04-28|Apr 28, 2021|02/2021|--|--|--|--|2021-01-12|Jan 12, 2021|11/2020|2.24|--|97M|95M|2020-09-10|Sep 10, 2020|08/2020|--|--|--|--|2020-07-28|Jul 28, 2020|05/2020|0.73|--|121.4M|--|2020-04-29|Apr 29, 2020|02/2020|--|--|--|--|2020-01-14|Jan 14, 2020|11/2019|1.45|--|148.4M|--
2021-12-25 16:44:30|03964|27942|/equities/gcp-infrastructure-investments|FTSE350||GBP|Financial|Capital Markets|United Kingdom|JE00B6173J15|0|GCP Infrastructure Stock Price Today   GCPI Live Ticker - Investing.com|956.99M|956990000|108.40|970,999|0%|94.6-110.8|107.4-108.4|108.4|882834259|0.25|15.32|67.52M|67520000|0.07|7.00|6.51%|Jun 08, 2022|2022-06-08||||||||||12|2021-12-15|Dec 15, 2021|09/2021|0.07|--|65.73M|--|2021-06-09|Jun 09, 2021|03/2021|--|--|11.19M|--|2020-12-17|Dec 17, 2020|09/2020|-0.02|--|-9.40M|--|2020-05-29|May 29, 2020|03/2020|0.02|--|25.40M|--|2019-12-12|Dec 12, 2019|09/2019|0.03|--|33.74M|--|2019-05-23|May 23, 2019|03/2019|0.04|--|41.22M|--|2018-12-14|Dec 14, 2018|09/2018|0.04|--|41.68M|--|2018-05-29|May 29, 2018|03/2017|0.03|--|27.02M|--
2021-12-25 16:44:34|03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B8460Z43|129|GCP Student Living PLC Stock Price Today   DIGS Live Ticker - Investing.com|966.92M|966920000|212.50|3,878,232|49.23%|138-216.11|212.5-213|212.5|455019030|1.19|8.43|36.91M|36910000|0.25|0.01|1.02%|Mar 03, 2022|2022-03-03||||||||||12|2021-10-18|Oct 18, 2021|06/2021|0.24|--|19.96M|--|2021-03-01|Mar 01, 2021|12/2020|0.01|--|16.95M|--|2020-09-17|Sep 17, 2020|06/2020|0.02|--|23.18M|--|2020-03-06|Mar 06, 2020|12/2019|0.12|--|24.59M|--|2019-09-04|Sep 04, 2019|06/2019|0.11|--|23.54M|--|2019-03-19|Mar 19, 2019|12/2018|0.12|--|20.87M|--|2018-09-12|Sep 12, 2018|06/2018|0.06|--|18.47M|--|2018-03-22|Mar 22, 2018|12/2017|0.1|--|17.32M|--
2021-12-25 16:44:36|03966|14039|/equities/genesis-emf|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00B4L0PD47|0|Genesis EM Stock Price Today   FEML Live Ticker - Investing.com|739.73M|739730000|812.00|635,514|-7.31%|784-950|810-814|810|91100066|0.82|2.73|381.95M|381950000|2.98|13.20|1.62%|-|1970-01-01||||||||||5|2018-02-14|Feb 14, 2018|12/2017|1.45|--|207.1M|--|2017-09-29|Sep 29, 2017|06/2017|1.3|--|188.3M|--|2017-02-20|Feb 20, 2017|12/2016|0.12|--|27.48M|--|2016-10-26|Oct 26, 2016|06/2016|0.73|--|108.4M|--|2016-02-19|Feb 19, 2016|12/2015|-1.41|--|-181.4M|--|||
2021-12-25 16:44:40|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Building Products|United Kingdom|GB00BKRC5K31|3139|Genuit Group PLC Stock Price Today   GENG Live Ticker - Investing.com|1.46B|1460000000|590.00|393,130|-0.51%|488-806|582-594|594|247036596|1.01|38.85|520.6M|520600000|0.15|8.80|1.50%|Mar 15, 2022|2022-03-15||||||||||21|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.08|--|295.6M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|0.07|--|225.0M|--|2020-11-17|Nov 17, 2020|09/2020|--|--|--|--|2020-09-15|Sep 15, 2020|06/2020|0.01|--|173.6M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-17|Mar 17, 2020|12/2019|0.12|--|224.3M|--
2021-12-25 16:44:42|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP||GBP|Healthcare|Biotechnology|United Kingdom|GB0002074580|3400|Genus PLC Stock Price Today   GNS Live Ticker - Investing.com|3.22B|3220000000|4,958.0|108,699|19.7%|4,150-6,310|4,944-5,045|4,932|64949825|0.3|68.81|574.3M|574300000|0.72|32.00|0.66%|Feb 24, 2022|2022-02-24||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.24|--|288.6M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.48|39.10|285.7M|259.00M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-08|Sep 08, 2020|06/2020|0.26|42.40|280.7M|265.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.37|--|270.7M|--
2021-12-25 16:44:46|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE||GBP|Healthcare|Pharmaceuticals|United Kingdom|GB0009252882|94066|Glaxo Stock Price Today   GSK Live Ticker - Investing.com|80.83B|80830000000|1,614.00|7,913,254|21.12%|1,190.8-1,624.6|1,601.4-1,618.8|1,614.2|5007979212|0.65|18.91|33.33B|33330000000|0.85|80.00|5.21%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.366|0.2863|9.08B|8.69B|2021-07-28|Jul 28, 2021|06/2021|0.281|0.1964|8.09B|7.58B|2021-04-28|Apr 28, 2021|03/2021|0.229|0.2133|7.42B|7.84B|2021-02-03|Feb 03, 2021|12/2020|0.233|0.2322|8.74B|8.72B|2020-10-28|Oct 28, 2020|09/2020|0.356|0.304|8.65B|8.82B|2020-07-29|Jul 29, 2020|06/2020|0.192|0.2|7.62B|7.69B|2020-04-29|Apr 29, 2020|03/2020|0.377|0.31|9.09B|8.68B|2020-02-05|Feb 05, 2020|12/2019|0.248|0.26|8.9B|9.01B
2021-12-25 16:44:48|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH||GBP|Materials|Metals &amp; Mining|United Kingdom|JE00B4T3BW64|135000|Glencore Xstrata Stock Price Today   GLEN Live Ticker - Investing.com|48.85B|48850000000|373.00|38,705,797|58.72%|230.05-397.8|372.05-378.8|376|13097523214|1.82|33.53|123.39B|123390000000|0.11|8.63|2.45%|Feb 16, 2022|2022-02-16||||||||||18|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|0.21|--|103,170M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|--|0.09|--|98,581M|2020-08-06|Aug 06, 2020|06/2020|--|0.03|--|87,204M|2020-02-18|Feb 18, 2020|12/2019|--|0.08|--|100,307M|2019-08-07|Aug 07, 2019|06/2019|--|0.10|--|104,156M|2019-02-20|Feb 20, 2019|12/2018|--|0.23|--|112,567M
2021-12-25 16:44:51|03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Road &amp; Rail|United Kingdom|GB0003753778|30000|Go-ahead Stock Price Today   GOG Live Ticker - Investing.com|289.26M|289260000|673.5|133,031|-33.65%|531-1,463|630.5-687|672.5|42949034|2.27|-|2.07B|2070000000|-1.07|N/A|N/A|Jan 10, 2022|2022-01-10||||||||||16|2021-03-11|Mar 11, 2021|01/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|0.24|--|2.07B|--|2020-09-24|Sep 24, 2020|06/2020|-1.31|--|1.93B|--|2020-09-24|Sep 24, 2020|07/2020|--|--|--|--|2020-09-10|Sep 10, 2020|07/2019|--|--|--|1,582M|2020-05-05|May 05, 2020|12/2019|0.65|--|1.97B|--|2020-03-12|Mar 12, 2020|01/2020|--|--|--|--|2019-09-05|Sep 05, 2019|06/2019|0.76|--|1.89B|--
2021-12-25 16:44:54|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Trading Companies &amp; Distributors|United Kingdom|IE00B00MZ448|10065|Grafton Group PLC Stock Price Today   GFTU_u Live Ticker - Investing.com|2.88B|2880000000|1,204.00|444,101|25.29%|825-1,425|1,201-1,216|1,208|239338947|1.7|13.87|2.48B|2480000000|0.87|15.75|1.31%|Feb 23, 2022|2022-02-23||||||||||15|2021-08-25|Aug 25, 2021|06/2021|0.48|--|1.03B|--|2021-02-25|Feb 25, 2021|12/2020|0.38|--|1.45B|1,347M|2020-08-27|Aug 27, 2020|06/2020|0.07|--|1.06B|--|2019-11-12|Nov 12, 2019|12/2019|0.3|--|1.23B|--|2019-08-30|Aug 30, 2019|06/2019|0.3|--|1.44B|--|2019-02-28|Feb 28, 2019|12/2018|0.33|--|1.51B|--|2018-08-22|Aug 22, 2018|06/2018|0.3|--|1.45B|--|2018-03-13|Mar 13, 2018|12/2017|0.28|--|1.38B|--
2021-12-25 16:44:57|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Real Estate Management &amp; Development|United Kingdom|GB00B04V1276|322|Grainger Stock Price Today   GRI Live Ticker - Investing.com|2.29B|2290000000|310.60|941,124|8.6%|257.1-340|310.6-313.4|312.4|738329223|0.68|19.33|389.5M|389500000|0.16|5.15|1.66%|Mar 02, 2022|2022-03-02||||||||||24|2021-11-18|Nov 18, 2021|09/2021|0.1|--|151.7M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-13|May 13, 2021|03/2021|0.06|--|105.9M|--|2021-02-10|Feb 10, 2021|12/2020|--|--|--|--|2020-11-19|Nov 19, 2020|09/2020|0.08|--|131.9M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-14|May 14, 2020|03/2020|0.06|--|89.60M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--
2021-12-25 16:45:00|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BF5H9P87|116|Great Portland Stock Price Today   GPOR Live Ticker - Investing.com|1.82B|1820000000|718.00|317,311|5.46%|607-810.5|718-736.5|721|252990576|0.76|120.35|130.7M|130700000|0.06|12.60|1.75%|May 17, 2022|2022-05-17||||||||||13|2021-11-19|Nov 19, 2021|09/2021|0.25|7.39|42.20M|32.39M|2021-05-19|May 19, 2021|03/2021|-0.19|8.86|49.80M|40.54M|2020-11-11|Nov 11, 2020|09/2020|-0.61|11.04|38.70M|46.52M|2020-05-20|May 20, 2020|03/2020|0.03|12.01|48.00M|49.05M|2019-11-14|Nov 14, 2019|09/2019|0.17|10.92|54.40M|53.54M|2019-05-22|May 22, 2019|03/2019|0.05|9.96|61.60M|45.95M|2018-11-15|Nov 15, 2018|09/2018|0.12|10.25|50.80M|50.28M|2018-05-23|May 23, 2018|03/2018|0.11|11.18|321.1M|46.99M
2021-12-25 16:45:04|03975|50660|/equities/greencoat-u|FTSE350||GBP|Utilities|Independent Power and Renewable Electricity Producers|United Kingdom|GB00B8SC6K54|0|Greencoat UK Wind PLC Stock Price Today   UKWG Live Ticker - Investing.com|3.24B|3240000000|140.00|3,258,707|7.16%|124.45-143.23|139.8-140.6|140|2317097822|0.24|13.56|243.03M|243030000|0.1|7.15|5.38%|Feb 23, 2022|2022-02-23||||||||||12|2021-07-29|Jul 29, 2021|06/2021|0.06|--|141.1M|--|2021-02-25|Feb 25, 2021|12/2020|0.04|--|102.0M|--|2020-07-30|Jul 30, 2020|06/2020|0.02|--|53.42M|--|2020-02-26|Feb 26, 2020|12/2019|0.02|--|48.71M|--|2019-07-26|Jul 26, 2019|06/2019|0.01|--|40.53M|--|2019-02-28|Feb 28, 2019|12/2018|0.12|--|156.4M|--|2018-07-27|Jul 27, 2018|06/2018|0.06|--|75.85M|--|2018-02-21|Feb 21, 2018|12/2017|0.03|--|40.84M|--
2021-12-25 16:45:07|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Staples|Food Products|United Kingdom|IE0003864109|12955|Greencore Stock Price Today   GNC Live Ticker - Investing.com|679.55M|679550000|129.30|1,330,264|10.23%|105.5-174.3|129.3-133.4|130|525562469|1.62|26.80|1.88B|1880000000|0.05|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-11-30|Nov 30, 2021|09/2021|0.05|6.00|747.7M|330.6M|2021-07-27|Jul 27, 2021|06/2021|--|--|360.2M|321.7M|2021-05-25|May 25, 2021|03/2021|--|-0.10|577.1M|238.25M|2021-01-26|Jan 26, 2021|12/2020|--|--|312.7M|288.4M|2020-11-23|Nov 23, 2020|09/2020|-0.08|1.70|269M|269M|2020-07-28|Jul 28, 2020|06/2020|--|--|238M|238M|2020-05-19|May 19, 2020|03/2020|0.05|7.50|345M|721.00M|2020-01-28|Jan 28, 2020|12/2019|--|--|367.8M|--
2021-12-25 16:45:09|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GB00B63QSB39|21538|Greggs PLC Stock Price Today   GRG Live Ticker - Investing.com|3.34B|3340000000|3,294.0|221,204|79.31%|1,709.4-3,294|3,260-3,294|3,256|101470126|1.35|39.40|1.06B|1060000000|0.84|15.00|0.49%|Mar 01, 2022|2022-03-01||||||||||18|2021-10-05|Oct 05, 2021|09/2021|--|--|--|99.80M|2021-08-03|Aug 03, 2021|06/2021|0.43|--|546.2M|93.00M|2021-05-10|May 10, 2021|03/2021|--|--|352M|88.70M|2021-03-16|Mar 16, 2021|12/2020|0.4|-10.80|510.7M|464.80M|2020-07-28|Jul 28, 2020|06/2020|-0.53|--|300.6M|--|2020-03-03|Mar 03, 2020|12/2019|0.57|--|621.6M|--|2019-07-30|Jul 30, 2019|06/2019|0.29|--|546.3M|--|2019-03-07|Mar 07, 2019|12/2018|0.46|--|553.0M|--
2021-12-25 16:45:12|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH||GBP|Information Technology|Electronic Equipment, Instruments &amp; Components|United Kingdom|GB0004052071|7000|Halma PLC Stock Price Today   HLMA Live Ticker - Investing.com|11.9B|11900000000|3,142.0|509,073|31.03%|2,214-3,189|3,135-3,176|3,166|378774962|0.5|45.47|2.06B|2060000000|0.69|18.13|0.58%|Jun 08, 2022|2022-06-08||||||||||16|2021-11-18|Nov 18, 2021|09/2021|0.36|21.19|737.2M|633.23M|2021-06-10|Jun 10, 2021|03/2021|0.33|30.51|699.8M|695.58M|2020-11-19|Nov 19, 2020|09/2020|0.2|26.10|618.4M|645.14M|2020-07-14|Jul 14, 2020|03/2020|0.26|29.29|684.7M|678.87M|2019-11-19|Nov 19, 2019|09/2019|0.22|22.03|653.7M|544.28M|2019-06-11|Jun 11, 2019|03/2019|0.25|27.68|625.4M|635.70M|2018-11-20|Nov 20, 2018|09/2018|0.2|19.09|585.5M|489.41M|2018-06-12|Jun 12, 2018|03/2018|0.2|25.17|569.9M|555.20M
2021-12-25 16:45:16|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BK7YQK64|518|Hammerson Stock Price Today   HMSO Live Ticker - Investing.com|1.45B|1450000000|32.92|8,880,207|21.93%|19.02-44.6|32.92-33.65|33.46|4410803734|2.43|-|90.5M|90500000|-0.3|0.40|1.27%|Mar 10, 2022|2022-03-10||||||||||16|2021-08-05|Aug 05, 2021|06/2021|-0.09|0.51|41.60M|129.11M|2021-03-12|Mar 12, 2021|12/2020|-0.23|0.05|66.10M|141.87M|2020-08-06|Aug 06, 2020|06/2020|-1.42|2.92|65.40M|119.95M|2020-02-24|Feb 24, 2020|12/2019|-0.75|6.31|131.4M|165.42M|2019-07-29|Jul 29, 2019|06/2019|-0.42|7.15|92.60M|195.57M|2019-02-25|Feb 25, 2019|12/2018|-0.42|6.92|106.8M|201.14M|2018-07-24|Jul 24, 2018|06/2018|0.07|7.10|116.5M|212.31M|2018-02-26|Feb 26, 2018|12/2017|0.13|7.29|126.0M|209.08M
2021-12-25 16:45:19|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP||GBP|Energy|Oil, Gas &amp; Consumable Fuels|United Kingdom|GB00BMBVGQ36|1800|Harbour Energy PLC Stock Price Today   HBR Live Ticker - Investing.com|3.37B|3370000000|364.60|2,863,907|-10.64%|284-670|351.2-368.8|352.8|925532639|4.13|-|1.34B|1340000000|-8.61|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||16|2021-09-23|Sep 23, 2021|06/2021|--|0.04|--|1,580M|2021-03-18|Mar 18, 2021|12/2020|--|-0.08|--|487.00M|2020-08-20|Aug 20, 2020|06/2020|--|-15.20|--|531.50M|2020-03-05|Mar 05, 2020|12/2019|--|0.80|--|755.55M|2019-08-22|Aug 22, 2019|06/2019|--|3.40|--|832.00M|2019-03-07|Mar 07, 2019|12/2018|--|1.00|--|814.00M|2018-08-23|Aug 23, 2018|06/2018|--|-0.90|--|710.40M|2018-03-08|Mar 08, 2018|12/2017|-0.59|3.10|497.0M|519.50M
2021-12-25 16:45:22|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350||USD|Financial|Capital Markets|United Kingdom|GG00BR30MJ80|255|HarbourVest Global Private Equity Ltd London Stock Price Today   HVPD Live Ticker - Investing.com|2.98B|2980000000|37.20|2,824|43.63%|25.3-37.6|37.4-37.6|36.7|79862486|0.75|2.34|1.29B|1290000000|11.9|N/A|N/A|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|07/2021|8.14|--|657.7M|--|2021-05-28|May 28, 2021|01/2021|7.79|--|1.14M|--|2020-11-27|Nov 27, 2020|07/2020|0.6|--|339.1K|--|2020-06-24|Jun 24, 2020|01/2020|1.78|--|1.08M|--|2019-10-23|Oct 23, 2019|07/2019|1.71|--|987.0K|--|2019-05-29|May 29, 2019|01/2019|1.16|--|1.97M|--|2018-10-18|Oct 18, 2018|07/2018|1.47|--|1.84M|--|2018-05-11|May 11, 2018|01/2018|1.48|--|1.19M|--
2021-12-25 16:45:25|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Financial|Capital Markets|United Kingdom|GB00B1VZ0M25|1839|Hargreaves Stock Price Today   HRGV Live Ticker - Investing.com|6.43B|6430000000|1,356.00|935,676|-12.63%|1,291.5-1,796|1,355.5-1,377.5|1,358|473836617|1|21.69|631M|631000000|0.63|38.50|2.94%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-17|Oct 17, 2021|09/2021|--|--|142.2M|142.2M|2021-08-09|Aug 09, 2021|06/2021|0.3|--|331.5M|--|2021-05-13|May 13, 2021|03/2021|--|--|233.2M|--|2021-02-01|Feb 01, 2021|12/2020|0.32|--|299.5M|--|2020-10-08|Oct 08, 2020|09/2020|--|--|143.7M|143.7M|2020-08-07|Aug 07, 2020|06/2020|0.37|32.50|293.0M|273.00M|2020-05-14|May 14, 2020|03/2020|--|--|190.2M|--|2020-01-31|Jan 31, 2020|12/2019|0.29|--|257.9M|--
2021-12-25 16:45:28|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Professional Services|United Kingdom|GB0004161021|10778|Hays Stock Price Today   HAYS Live Ticker - Investing.com|2.43B|2430000000|145.50|6,047,914|-0.82%|135.4-181.1|145.1-146.5|145|1672533245|1.23|40.07|5.65B|5650000000|0.04|1.22|0.81%|Feb 24, 2022|2022-02-24||||||||||24|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.04|2.79|5.65B|--|2021-04-12|Apr 12, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|0.01|--|2.76B|2,977M|2020-10-15|Oct 15, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|-0.01|-2.19|2.82B|1,657M|2020-04-02|Apr 02, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|0.05|8.64|3.10B|3,041M
2021-12-25 16:45:31|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0009065060|0|Henderson Smaller Stock Price Today   HSL Live Ticker - Investing.com|909.87M|909870000|1,218.00|95,193|12.15%|984.26-1,378|1,214-1,222|1,208|74701796|1.49|2.47|377.85M|377850000|4.93|23.75|2.00%|-|1970-01-01||||||||||12|2021-08-04|Aug 04, 2021|05/2021|3.19|--|245.2M|--|2021-01-27|Jan 27, 2021|11/2020|1.75|--|132.6M|--|2020-07-31|Jul 31, 2020|05/2020|-1.45|--|-109.6M|--|2020-01-29|Jan 29, 2020|11/2019|0.69|--|57.24M|--|2019-08-08|Aug 08, 2019|05/2019|0.88|--|68.25M|--|2019-01-18|Jan 18, 2019|11/2018|-1.55|--|-113.5M|--|2018-08-06|Aug 06, 2018|05/2018|0.91|--|70.53M|--|2018-01-22|Jan 22, 2018|11/2017|0.53|--|45.83M|--
2021-12-25 16:45:33|03985|14044|/equities/herald-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0004228648|0|Herald Stock Price Today   HRI Live Ticker - Investing.com|1.57B|1570000000|2,420.00|55,953|14.15%|2,000-2,670|2,390-2,420|2,430|64754112|1.03|3.01|545.03M|545030000|8.04|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||14|2021-07-20|Jul 20, 2021|06/2021|3.18|--|215.8M|--|2021-02-23|Feb 23, 2021|12/2020|4.86|--|329.3M|--|2020-07-17|Jul 17, 2020|06/2020|1.25|--|89.55M|--|2020-02-19|Feb 19, 2020|12/2019|1.32|--|95.26M|--|2019-07-19|Jul 19, 2019|06/2019|2.23|--|158.5M|--|2019-02-20|Feb 20, 2019|12/2018|-2|--|-132.3M|--|2018-07-18|Jul 18, 2018|06/2018|1.28|--|95.21M|--|2018-03-09|Mar 09, 2018|12/2017|1.41|--|105.1M|--
2021-12-25 16:45:36|03986|28265|/equities/hg-capital-trust-plc|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BJ0LT190|0|HG Capital Stock Price Today   HGT Live Ticker - Investing.com|1.91B|1910000000|420.00|676,720|37.7%|304-430|418-420.5|419.5|454129808|0.41|3.76|474.34M|474340000|1.12|0.05|1.19%|-|1970-01-01||||||||||13|2021-09-06|Sep 06, 2021|06/2021|0.68|--|290.4M|--|2021-03-15|Mar 15, 2021|12/2020|0.44|--|184.0M|--|2020-09-14|Sep 14, 2020|06/2020|0.16|--|70.86M|--|2020-03-09|Mar 09, 2020|12/2019|0.16|--|60.96M|--|2019-09-09|Sep 09, 2019|06/2019|0.29|--|120.7M|--|2019-03-11|Mar 11, 2019|12/2018|1.13|--|43.87M|--|2018-09-10|Sep 10, 2018|06/2018|1.58|--|60.73M|--|2018-03-05|Mar 05, 2018|12/2017|1.5|--|57.10M|--
2021-12-25 16:45:38|03987|14041|/equities/hicl-infrastructure|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BJLP1Y77|0|HICL Stock Price Today   HICL Live Ticker - Investing.com|3.39B|3390000000|175.00|2,923,508|0.81%|158.72-180.6|174.2-175.4|174.8|1936813501|0.26|18.09|296M|296000000|0.1|8.25|4.82%|May 24, 2022|2022-05-24||||||||||15|2021-11-24|Nov 24, 2021|09/2021|0.07|--|141.2M|--|2021-05-26|May 26, 2021|03/2021|0.02|--|49.30M|--|2020-11-25|Nov 25, 2020|09/2020|0.05|--|105.5M|--|2020-05-20|May 20, 2020|03/2020|-0.02|--|-29.00M|--|2019-11-20|Nov 20, 2019|09/2019|0.04|--|80.60M|--|2019-05-20|May 20, 2019|03/2019|0.05|--|96.50M|--|2018-11-21|Nov 21, 2018|09/2018|0.11|--|193.9M|--|2018-05-23|May 23, 2018|03/2018|0.02|--|35.60M|--
2021-12-25 16:45:41|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH||GBP|Healthcare|Pharmaceuticals|United Kingdom|GB00B0LCW083|8600|Hikma  Stock Price Today   HIK Live Ticker - Investing.com|5.07B|5070000000|2,189.00|332,413|-14.19%|2,158-2,703|2,189-2,239|2,186|231442308|0.16|14.58|1.81B|1810000000|1.5|0.39|1.72%|Feb 24, 2022|2022-02-24||||||||||16|2021-08-06|Aug 06, 2021|06/2021|--|0.90|--|1,212M|2021-02-25|Feb 25, 2021|12/2020|--|-1.22|--|1,214M|2020-08-07|Aug 07, 2020|06/2020|--|0.74|--|1,070M|2020-03-11|Mar 11, 2020|12/2019|--|0.71|--|1,129M|2019-08-09|Aug 09, 2019|06/2019|--|0.64|--|1,052M|2019-03-13|Mar 13, 2019|12/2018|--|--|--|341.00M|2018-08-15|Aug 15, 2018|06/2018|--|0.41|--|898.00M|2018-03-14|Mar 14, 2018|12/2017|-4|0.44|1.04B|1,046M
2021-12-25 16:45:45|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Metals &amp; Mining|United Kingdom|GB0004270301|0|Hill&amp;Smith Stock Price Today   HILS Live Ticker - Investing.com|1.39B|1390000000|1,748.00|89,047|25.04%|1,240-1,922|1,748-1,754|1,750|79675360|1.16|69.35|699.1M|699100000|0.25|29.50|1.73%|Mar 10, 2022|2022-03-10||||||||||26|2021-11-25|Nov 25, 2021|09/2021|--|--|237.1M|--|2021-08-11|Aug 11, 2021|06/2021|0.15|34.60|354.2M|345.00M|2021-05-25|May 25, 2021|03/2021|--|--|187.77M|--|2021-03-10|Mar 10, 2021|12/2020|0.1|36.50|344.9M|334.90M|2020-11-12|Nov 12, 2020|09/2020|--|--|235.2M|--|2020-08-05|Aug 05, 2020|06/2020|0.2|--|315.6M|--|2020-06-17|Jun 17, 2020|03/2020|--|--|170.7M|--|2020-03-04|Mar 04, 2020|12/2019|0.27|--|355.2M|--
2021-12-25 16:45:49|03990|28224|/equities/hilton-food-group-plc|FTSE350||GBP|Consumer Staples|Food Products|United Kingdom|GB00B1V9NW54|5391|Hilton Food Stock Price Today   HFG Live Ticker - Investing.com|1.02B|1020000000|1,150.00|58,034|3.6%|986-1,298|1,150-1,166|1,148|88933735|0.36|25.42|3.22B|3220000000|0.45|27.20|2.36%|Apr 05, 2022|2022-04-05||||||||||21|2021-09-28|Sep 28, 2021|06/2022|--|--|--|--|2021-09-16|Sep 16, 2021|07/2021|0.2|--|1.71B|--|2021-09-13|Sep 13, 2021|12/2020|0.48|--|2.77B|1,177M|2020-09-17|Sep 17, 2020|07/2020|0.22|--|1.26B|--|2020-03-26|Mar 26, 2020|12/2019|0.23|--|902.6M|--|2019-09-10|Sep 10, 2019|07/2019|0.17|--|912.1M|--|2019-03-27|Mar 27, 2019|12/2018|0.2|--|786.0M|--|2018-09-11|Sep 11, 2018|07/2018|0.2|--|863.6M|--
2021-12-25 16:45:53|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Insurance|United Kingdom|BMG4593F1389|3000|Hiscox Ltd Stock Price Today   HSX Live Ticker - Investing.com|2.94B|2940000000|849.60|659,887|-15.04%|763.6-1,027.5|848.6-862|848|346462826|0.98|-|2.29B|2290000000|-0.06|0.09|0.98%|Feb 28, 2022|2022-02-28||||||||||20|2021-11-02|Nov 02, 2021|09/2021|--|--|--|1,044M|2021-08-03|Aug 03, 2021|06/2021|--|0.26|--|2,431M|2021-05-05|May 05, 2021|03/2021|--|--|1.26B|--|2021-03-03|Mar 03, 2021|12/2020|--|-0.28|--|1,966M|2020-08-03|Aug 03, 2020|06/2020|--|-0.38|--|2,086M|2020-03-02|Mar 02, 2020|12/2019|--|-0.31|--|1,723M|2019-07-29|Jul 29, 2019|06/2019|--|0.50|--|2,273M|2019-02-25|Feb 25, 2019|12/2018|--|-0.19|--|1,507M
2021-12-25 16:45:55|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Metals &amp; Mining|United Kingdom|GB00B1FW5029|3430|Hochschild Stock Price Today   HOCM Live Ticker - Investing.com|683.45M|683450000|133.00|2,235,500|-36.06%|68.25-274.2|130.5-134.9|129.2|513875563|1.25|19.41|586.06M|586060000|0.07|3.09|2.43%|Feb 23, 2022|2022-02-23||||||||||18|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.08|0.08|--|394.00M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|--|0.09|--|392.00M|2020-08-19|Aug 19, 2020|06/2020|--|0.01|--|233.00M|2020-02-18|Feb 18, 2020|12/2019|--|0.08|--|403.00M|2019-08-14|Aug 14, 2019|06/2019|--|0.09|--|--|2019-02-20|Feb 20, 2019|12/2018|--|0.09|--|--
2021-12-25 16:46:00|03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Commercial Services &amp; Supplies|United Kingdom|GB00BYYTFB60|7400|HomeServe PLC Stock Price Today   HSV Live Ticker - Investing.com|2.94B|2940000000|873.00|569,684|-17.72%|787-1,218|870-894|878.5|336421054|0.51|78.44|1.92B|1920000000|0.11|26.60|2.87%|-|1970-01-01||||||||||13|2021-11-16|Nov 16, 2021|09/2021|0.04|6.60|610.5M|--|2021-05-17|May 17, 2021|03/2021|0.07|--|768.0M|711.00M|2020-11-17|Nov 17, 2020|09/2020|0.02|--|536.7M|--|2020-05-19|May 19, 2020|03/2020|0.31|--|1.13B|--|2019-11-19|Nov 19, 2019|09/2019|0.05|--|457.7M|--|2019-05-21|May 21, 2019|03/2019|0.28|--|599.3M|--|2018-11-20|Nov 20, 2018|09/2018|0.05|--|404.3M|366.00M|2018-05-22|May 22, 2018|03/2018|0.24|--|533.7M|--
2021-12-25 16:46:03|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Trading Companies &amp; Distributors|United Kingdom|GB0005576813|10004|Howden join Stock Price Today   HWDN Live Ticker - Investing.com|5.31B|5310000000|897.20|1,360,468|29.13%|651.99-985.8|894.4-909.4|911.6|592006272|0.84|20.92|1.87B|1870000000|0.43|13.40|1.52%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.16|--|784.9M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.27|20.46|1.08B|--|2020-11-02|Nov 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|-0.02|--|465.0M|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.25|--|931.0M|--
2021-12-25 16:46:06|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Banks|United Kingdom|GB0005405286|223448|HSBC Stock Price Today   HSBA Live Ticker - Investing.com|90.07B|90070000000|447.70|22,980,205|15.98%|329.55-462.55|447.1-451.15|447.9|20119473081|0.89|10.77|42.89B|42890000000|0.42|0.05|3.55%|Feb 22, 2022|2022-02-22||||||||||29|2021-10-25|Oct 25, 2021|09/2021|0.1235|0.1111|8.86B|8.8B|2021-08-02|Aug 02, 2021|06/2021|0.1223|0.1238|9.01B|9.09B|2021-04-27|Apr 27, 2021|03/2021|0.1365|0.0836|9.54B|9.24B|2021-02-23|Feb 23, 2021|12/2020|0.0213|0.0102|8.38B|8.33B|2020-10-27|Oct 27, 2020|09/2020|0.0536|0.0612|9.23B|9.24B|2020-08-03|Aug 03, 2020|06/2020|0.0444|0.07|10.09B|10.05B|2020-04-28|Apr 28, 2020|03/2020|0.0724|0.11|10.72B|11.51B|2020-02-18|Feb 18, 2020|12/2019|0.0009|0.11|10.43B|13,021M
2021-12-25 16:46:08|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP||GBP|Energy|Energy Equipment &amp; Services|United Kingdom|GB0004478896|1923|Hunting PLC Stock Price Today   HTG Live Ticker - Investing.com|265.97M|265970000|163.80|253,783|-21.33%|142.8-297|161.6-163.8|159.6|162377801|1.96|-|368.05M|368050000|-0.26|2.41|1.62%|Mar 03, 2022|2022-03-03||||||||||18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|0.01|--|296.44M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|-0.11|--|259.00M|2020-08-27|Aug 27, 2020|06/2020|--|0.50|--|353.00M|2020-02-27|Feb 27, 2020|12/2019|--|0.18|--|479.00M|2019-08-29|Aug 29, 2019|06/2019|--|0.23|--|479.71M|2019-02-28|Feb 28, 2019|12/2018|--|0.19|--|453.81M
2021-12-25 16:46:11|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350||GBP|Industrials|Airlines|United Kingdom|ES0177542018|50813|IAG Stock Price Today   ICAG Live Ticker - Investing.com|7.28B|7280000000|146.64|31,651,252|-10.26%|1.55-222.1|145.14-148.9|143.96|4961189324|2.69|-|4.02B|4020000000|-1|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-11-05|Nov 05, 2021|09/2021|-0.12|-0.12|2.71B|2.76B|2021-07-30|Jul 30, 2021|06/2021|-0.21|-0.1952|1.24B|1.41B|2021-05-07|May 07, 2021|03/2021|-0.226|-0.2|968M|1.06B|2021-02-26|Feb 26, 2021|12/2020|-0.34|-0.2896|1.3B|1.23B|2020-10-30|Oct 30, 2020|09/2020|-0.4299|-0.5475|1.1B|1.44B|2020-07-31|Jul 31, 2020|06/2020|-0.4377|-0.44|633.37M|573.48M|2020-05-07|May 07, 2020|03/2020|-0.1681|-0.16|4.02B|3.99B|2020-02-28|Feb 28, 2020|12/2019|0.177|0.25|5.34B|5.26B
2021-12-25 16:46:15|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Construction Materials|United Kingdom|GB00BYXJC278|2037|Ibstock PLC Stock Price Today   IBST Live Ticker - Investing.com|834.01M|834010000|203.60|1,181,193|2.11%|180.8-246.8|202.4-205.2|201.6|409631594|1.86|25.66|387.23M|387230000|0.08|0.04|2.01%|Mar 21, 2022|2022-03-21||||||||||12|2021-08-04|Aug 04, 2021|06/2021|0.03|--|202.0M|--|2021-03-04|Mar 04, 2021|12/2020|0.05|--|185.2M|--|2020-08-06|Aug 06, 2020|06/2020|-0.12|--|131.0M|--|2020-03-03|Mar 03, 2020|12/2019|0.08|--|206.0M|--|2019-07-31|Jul 31, 2019|06/2019|0.08|--|203.3M|--|2019-03-04|Mar 04, 2019|12/2018|0.19|--|391.4M|--|2018-08-09|Aug 09, 2018|06/2018|0.1|--|229.9M|--|2018-04-12|Apr 12, 2018|12/2017|0.09|--|223.3M|--
2021-12-25 16:46:17|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0003292009|0|Graphite Stock Price Today   ICGT Live Ticker - Investing.com|870.17M|870170000|1,270.00|67,127|38.65%|897.46-1,300|1,264-1,270|1,262|68517055|0.95|3.03|304.09M|304090000|4.18|26.00|2.06%|Apr 26, 2022|2022-04-26||||||||||12|2021-10-05|Oct 05, 2021|07/2021|1.51|--|112.4M|--|2021-05-04|May 04, 2021|01/2021|2.68|--|191.7M|--|2020-10-07|Oct 07, 2020|07/2020|-0.13|--|-1.86M|--|2020-04-28|Apr 28, 2020|01/2020|-0.14|--|-3.00M|--|2019-10-02|Oct 02, 2019|07/2019|1.3|--|96.31M|--|2019-04-22|Apr 22, 2019|01/2019|0.4|--|33.38M|--|2018-10-04|Oct 04, 2018|07/2017|0.74|--|56.34M|--|2018-10-04|Oct 04, 2018|07/2018|0.78|--|59.30M|--
2021-12-25 16:46:20|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00B06QFB75|2094|IG Group Stock Price Today   IGG Live Ticker - Investing.com|3.45B|3450000000|801.00|803,284|-10%|735-960|801-805|804|430680648|0.54|8.02|865.1M|865100000|1|43.20|5.58%|Jan 27, 2022|2022-01-27||||||||||26|2021-09-16|Sep 16, 2021|08/2021|--|--|221.7M|200M|2021-07-22|Jul 22, 2021|05/2021|0.5|--|442.5M|185M|2021-03-11|Mar 11, 2021|02/2021|--|--|230.3M|230.15M|2021-01-21|Jan 21, 2021|11/2020|0.5|--|207.9M|207M|2020-09-17|Sep 17, 2020|08/2020|--|--|209M|129.10M|2020-07-23|Jul 23, 2020|05/2020|0.43|30.20|259.5M|259M|2020-03-19|Mar 19, 2020|02/2020|--|--|139.8M|139.80M|2020-01-21|Jan 21, 2020|11/2019|0.22|--|257.0M|--
2021-12-25 16:46:24|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Machinery|United Kingdom|GB00BGLP8L22|10000|IMI PLC Stock Price Today   IMI Live Ticker - Investing.com|4.51B|4510000000|1,734.00|540,017|44.86%|1,165-1,878|1,733-1,752|1,749|260311414|1.18|26.05|1.87B|1870000000|0.67|0.23|1.32%|Mar 04, 2022|2022-03-04||||||||||24|2021-11-04|Nov 04, 2021|09/2021|--|--|453M|--|2021-07-30|Jul 30, 2021|06/2021|0.31|34.84|907.0M|864.40M|2021-04-26|Apr 26, 2021|03/2021|--|--|421M|--|2021-02-26|Feb 26, 2021|12/2020|0.35|38.78|958.0M|918.40M|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-07-24|Jul 24, 2020|06/2020|0.27|20.06|867.0M|777.60M|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|0.29|41.03|963.0M|983.30M
2021-12-25 16:46:27|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Staples|Tobacco|United Kingdom|GB0004544929|30300|Imperial  Stock Price Today   IMB Live Ticker - Investing.com|15.1B|15100000000|1,612.00|1,497,018|4.4%|1,330-1,686|1,601.5-1,613|1,611.5|936985997|0.96|5.39|50.68B|50680000000|2.99|139.08|8.63%|Mar 02, 2022|2022-03-02||||||||||26|2021-11-16|Nov 16, 2021|09/2021|1.08|138.10|17.22B|4,665M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-18|May 18, 2021|03/2021|1.91|106.50|15.57B|4,047M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-17|Nov 17, 2020|09/2020|1.03|154.18|17.89B|4,638M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-19|May 19, 2020|03/2020|0.55|103.05|14.67B|5,889M|2020-02-05|Feb 05, 2020|12/2019|--|--|--|--
2021-12-25 16:46:30|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Distributors|United Kingdom|GB00B61TVQ02|15000|Inchcape Stock Price Today   INCH Live Ticker - Investing.com|3.47B|3470000000|903.50|569,692|40.4%|630.86-940.5|881-905.5|891.5|383790780|1.52|47.83|7.75B|7750000000|0.19|0.13|1.47%|Mar 03, 2022|2022-03-03||||||||||26|2021-10-28|Oct 28, 2021|09/2021|--|--|1.9B|2.09B|2021-07-29|Jul 29, 2021|06/2021|0.06|-8.70|3.93B|1.99B|2021-04-29|Apr 29, 2021|03/2021|--|--|1.9B|2.09B|2021-02-25|Feb 25, 2021|12/2020|-0.36|16.30|1.9B|2.19B|2020-11-05|Nov 05, 2020|09/2020|--|--|1.9B|1.89B|2020-07-30|Jul 30, 2020|06/2020|-0.48|--|3.02B|821M|2020-05-21|May 21, 2020|03/2020|--|--|2.1B|2,017M|2020-02-27|Feb 27, 2020|12/2019|0.51|31.90|4.65B|4,817M
2021-12-25 16:46:33|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Communication Services|Media|United Kingdom|GB00BMJ6DW54|9750|Informa Stock Price Today   INF Live Ticker - Investing.com|7.73B|7730000000|514.40|4,012,435|-5.99%|459.8-603.6|514.4-520|509.8|1501965153|1.58|-|1.54B|1540000000|-0.24|N/A|N/A|Apr 20, 2022|2022-04-20||||||||||17|2021-07-29|Jul 29, 2021|06/2021|-0.06|1.10|688.9M|978.05M|2021-04-22|Apr 22, 2021|12/2020|-0.19|1.81|846.4M|769.00M|2020-09-21|Sep 21, 2020|06/2020|-0.57|1.43|814.4M|755.00M|2020-03-10|Mar 10, 2020|12/2019|0.03|25.95|1.48B|1,473M|2019-07-24|Jul 24, 2019|06/2019|0.15|21.97|1.41B|1,372M|2019-03-07|Mar 07, 2019|12/2018|0.09|23.00|1.41B|1,388M|2018-07-25|Jul 25, 2018|06/2018|0.1|23.55|957.1M|927.20M|2018-02-28|Feb 28, 2018|12/2017|0.13|23.71|842.2M|830.80M
2021-12-25 16:46:36|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00BD45SH49|557|IntegraFin Holdings PLC Stock Price Today   IHPI Live Ticker - Investing.com|1.74B|1740000000|524.00|377,118|-2.96%|470-610.5|524-530|525|331322014|0.73|33.97|177.17M|177170000|0.15|10.00|1.91%|May 18, 2022|2022-05-18||||||||||10|2021-12-15|Dec 15, 2021|09/2021|0.08|--|60.44M|--|2021-05-20|May 20, 2021|03/2021|0.08|--|63.24M|--|2020-12-17|Dec 17, 2020|09/2020|0.07|--|53.50M|--|2020-05-21|May 21, 2020|03/2020|0.07|--|53.82M|--|2019-12-18|Dec 18, 2019|09/2019|0.07|--|51.55M|--|2019-05-17|May 17, 2019|03/2019|0.05|--|47.62M|--|2018-12-13|Dec 13, 2018|09/2018|0.06|--|46.60M|--|2018-05-18|May 18, 2018|03/2018|0.04|10.60|44.60M|--
2021-12-25 16:46:39|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GB00BHJYC057|12832|Intercontinental Hotels Place Stock Price Today   IHG Live Ticker - Investing.com|8.62B|8620000000|4,768.0|580,598|3.05%|4,314-5,568|4,718-4,846|4,713|180695435|1.26|-|1.74B|1740000000|-0.01|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.2694|0.254|--|--|2021-08-10|Aug 10, 2021|06/2021|0.7177|0.5634|--|548.52M|2021-05-07|May 07, 2021|03/2021|0.1319|0.1116|--|--|2021-02-23|Feb 23, 2021|12/2020|1.8|0.97|--|537.40M|2020-08-11|Aug 11, 2020|06/2020|--|0.29|--|527.22M|2020-02-18|Feb 18, 2020|12/2019|--|0.12|--|1,073M|2019-08-06|Aug 06, 2019|06/2019|--|1.26|--|1,009M|2019-02-19|Feb 19, 2019|12/2018|--|0.60|--|944.78M
2021-12-25 16:46:42|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00BYT1DJ19|456|Intermediate Capital Stock Price Today   ICP Live Ticker - Investing.com|6.26B|6260000000|2,188.00|487,312|26.77%|1,608-2,493|2,169-2,223|2,172|285896558|2.11|12.65|1.3B|1300000000|1.73|57.70|2.57%|Mar 02, 2022|2022-03-02||||||||||13|2021-11-16|Nov 16, 2021|09/2021|0.83|32.70|475.4M|175.80M|2021-06-08|Jun 08, 2021|03/2021|0.9|50.30|477.1M|178.60M|2020-11-17|Nov 17, 2020|09/2019|0.51|34.00|304.0M|--|2020-11-17|Nov 17, 2020|09/2020|0.67|45.00|352.1M|--|2020-06-04|Jun 04, 2020|03/2020|-0.12|2.90|109.6M|176.40M|2020-05-19|May 19, 2020|03/2019|0.2|41.40|205.6M|--|2018-11-15|Nov 15, 2018|09/2018|0.44|27.63|258.5M|--|2018-06-19|Jun 19, 2018|03/2018|0.56|29.20|314.9M|--
2021-12-25 16:46:45|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Professional Services|United Kingdom|GB0031638363|43769|Intertek Stock Price Today   ITRK Live Ticker - Investing.com|9.06B|9060000000|5,622.0|309,650|-2.4%|4,724-6,306|5,608-5,634|5,624|161079857|0.77|34.13|2.73B|2730000000|1.65|105.80|1.94%|Mar 01, 2022|2022-03-01||||||||||27|2021-11-25|Nov 25, 2021|09/2021|--|--|961.5M|956.5M|2021-07-30|Jul 30, 2021|06/2021|0.71|87.84|1.32B|1,351M|2021-05-26|May 26, 2021|03/2021|--|--|855.4M|--|2021-03-02|Mar 02, 2021|12/2020|0.94|83.44|489M|489M|2020-12-29|Dec 29, 2020|09/2020|--|--|941M|1B|2020-07-31|Jul 31, 2020|06/2020|0.81|55.07|1.33B|462.4M|2020-05-21|May 21, 2020|03/2020|--|--|881.6M|--|2020-03-03|Mar 03, 2020|12/2019|1.04|114.65|1.54B|1,504M
2021-12-25 16:46:48|04009|14048|/equities/intl-public-partnership|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00B188SR50|13672|Intl Public Partnership Stock Price Today   INPP Live Ticker - Investing.com|2.87B|2870000000|168.20|2,360,973|0.96%|160.2-176.4|168.2-168.8|168.6|1706103581|0.32|51.98|84.93M|84930000|0.03|7.46|4.48%|Mar 24, 2022|2022-03-24||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.02|--|43.51M|--|2021-05-25|May 25, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|0.02|--|41.42M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-10|Sep 10, 2020|06/2020|0.02|--|51.55M|--|2020-05-26|May 26, 2020|03/2020|--|--|--|--|2020-03-25|Mar 25, 2020|12/2019|0.04|--|73.16M|--
2021-12-25 16:46:51|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00B17BBQ50|8200|Investec Stock Price Today   INVP Live Ticker - Investing.com|3.83B|3830000000|396.20|1,404,461|101.83%|179.5-411.2|396.2-403.6|403.6|966154532|1.87|10.00|2.97B|2970000000|0.4|18.50|4.64%|-|1970-01-01||||||||||17|2021-11-18|Nov 18, 2021|09/2021|0.24|--|1.52B|--|2021-05-21|May 21, 2021|03/2021|0.25|15.18|2.85B|880.62M|2020-11-19|Nov 19, 2020|09/2020|0.1|--|1.41B|--|2020-05-14|May 14, 2020|03/2020|0.14|--|3.70B|--|2019-11-21|Nov 21, 2019|09/2019|0.25|--|1.40B|--|2019-05-16|May 16, 2019|03/2019|0.23|--|2.27B|--|2018-11-15|Nov 15, 2018|09/2018|0.27|--|2.26B|--|2018-05-17|May 17, 2018|03/2018|0.24|--|2.23B|--
2021-12-25 16:46:55|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00B128J450|101|IP Group Stock Price Today   IPO Live Ticker - Investing.com|1.26B|1260000000|121.40|2,602,181|28.6%|89.8-156.2|121.4-123.2|122.6|1040754160|1.25|4.57|345.5M|345500000|0.27|0.01|0.81%|Mar 08, 2022|2022-03-08||||||||||16|2021-08-05|Aug 05, 2021|06/2021|0.1|--|145.5M|--|2021-03-10|Mar 10, 2021|12/2020|0.16|--|200.0M|--|2020-08-05|Aug 05, 2020|06/2020|0.01|1.60|34.20M|32.40M|2020-03-24|Mar 24, 2020|12/2019|-0.03|--|-14.40M|--|2019-09-10|Sep 10, 2019|06/2019|-0.04|--|-32.20M|--|2019-03-26|Mar 26, 2019|12/2018|-0.26|--|-40.70M|--|2018-07-25|Jul 25, 2018|06/2018|-0.02|--|4.50M|--|2018-03-29|Mar 29, 2018|12/2017|0.04|--|23.90M|--
2021-12-25 16:46:58|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Communication Services|Media|United Kingdom|GB0033986497|6273|ITV PLC Stock Price Today   ITV Live Ticker - Investing.com|4.45B|4450000000|111.15|10,110,004|2.02%|98.06-134.15|111.15-113|111.55|4003409822|1.91|12.26|3.11B|3110000000|0.09|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||27|2021-11-10|Nov 10, 2021|09/2021|--|--|969M|--|2021-07-28|Jul 28, 2021|06/2021|0.02|4.63|839M|1,416M|2021-05-05|May 05, 2021|03/2021|--|--|709M|--|2021-03-09|Mar 09, 2021|12/2020|0.07|5.82|1.09B|1,650M|2020-11-12|Nov 12, 2020|09/2020|--|--|637M|639.5M|2020-08-06|Aug 06, 2020|06/2020|--|2.47|524M|1,171M|2020-05-06|May 06, 2020|03/2020|--|--|694M|--|2020-03-05|Mar 05, 2020|12/2019|0.07|6.83|1.83B|1,772M
2021-12-25 16:47:01|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Real Estate Management &amp; Development|United Kingdom|JE00BYVQYS01|12000|Regus Stock Price Today   IWG Live Ticker - Investing.com|2.87B|2870000000|284.60|1,776,880|-19.33%|255-387.6|282.9-290.8|288.9|1007368318|2.54|-|2.22B|2220000000|-0.58|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||27|2021-11-02|Nov 02, 2021|09/2021|--|--|550.8M|--|2021-08-10|Aug 10, 2021|06/2021|-0.17|--|1.07B|--|2021-04-27|Apr 27, 2021|03/2021|--|--|528.3M|--|2021-03-09|Mar 09, 2021|12/2020|-0.41|2.50|1.16B|1,355M|2020-11-03|Nov 03, 2020|09/2020|--|--|583.3M|--|2020-08-04|Aug 04, 2020|06/2020|-0.26|--|629M|--|2020-05-27|May 27, 2020|03/2020|--|--|692.6M|--|2020-03-03|Mar 03, 2020|12/2019|0.04|--|1.35B|--
2021-12-25 16:47:03|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GB0001638955|42572|Wetherspoon Stock Price Today   JDW Live Ticker - Investing.com|1.1B|1100000000|929.50|417,589|-19.31%|800-1,452.97|909-932|918|118383797|1.72|-|772.55M|772550000|-1.46|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||12|2021-10-04|Oct 04, 2021|07/2021|-0.97|-92.30|341.5M|--|2021-03-22|Mar 22, 2021|01/2021|-0.49|--|431.1M|--|2020-10-16|Oct 16, 2020|07/2020|-1.12|40.60|329.0M|394.40M|2020-03-13|Mar 13, 2020|01/2020|0.25|36.90|933.0M|931.10M|2019-09-16|Sep 16, 2019|07/2019|0.33|39.10|929.2M|929.50M|2019-03-15|Mar 15, 2019|01/2019|0.36|--|889.6M|--|2018-09-14|Sep 14, 2018|07/2018|0.24|--|863.4M|846.00M|2018-03-16|Mar 16, 2018|01/2018|0.39|--|830.4M|--
2021-12-25 16:47:06|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Staples|Food &amp; Staples Retailing|United Kingdom|GB00B019KW72|117000|Sainsbury Stock Price Today   SBRY Live Ticker - Investing.com|6.37B|6370000000|274.90|4,352,198|21.26%|218.9-342|274.1-276.4|273.7|2315485661|0.58|23.20|29.84B|29840000000|0.12|10.60|3.81%|Jan 12, 2022|2022-01-12||||||||||27|2021-11-04|Nov 04, 2021|09/2022|--|14.18|--|15,095M|2021-11-04|Nov 04, 2021|09/2021|0.17|9.74|15.72B|14,899M|2021-07-07|Jul 07, 2021|06/2021|--|--|--|--|2021-04-28|Apr 28, 2021|03/2022|--|10.89|--|14,029M|2021-04-28|Apr 28, 2021|03/2021|-0.05|9.25|14.11B|14,334M|2021-01-07|Jan 07, 2021|12/2020|--|--|--|--|2020-11-05|Nov 05, 2020|09/2020|-0.08|7.71|14.93B|15,064M|2020-07-01|Jul 01, 2020|06/2020|--|--|--|--
2021-12-25 16:47:09|04016|28223|/equities/james-fisher-and-sons|FTSE350||GBP|Industrials|Transportation Infrastructure|United Kingdom|GB0003395000|2738|Fisher James&amp; Sons Stock Price Today   FSJ Live Ticker - Investing.com|153.43M|153430000|304.5|138,998|-66.35%|280-1,292|300-310|308|50386292|0.79|-|493.8M|493800000|-0.97|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|0.27|0.248|233.7M|263.27M|2021-04-29|Apr 29, 2021|03/2021|--|--|109.3M|--|2021-02-25|Feb 25, 2021|12/2020|-1.24|0.2424|260.1M|272.12M|2020-08-28|Aug 28, 2020|06/2020|0.1|0.47|258.1M|313.12M|2020-02-24|Feb 24, 2020|12/2019|0.39|0.61|330.2M|335.68M|2019-08-27|Aug 27, 2019|06/2019|0.34|0.39|286.9M|279.98M|2019-02-25|Feb 25, 2019|12/2018|0.54|0.53|301.0M|291.21M
2021-12-25 16:47:11|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00BM8Q5M07|61053|JD Sports Fashion Stock Price Today   JD Live Ticker - Investing.com|10.9B|10900000000|211.40|6,567,189|24.56%|149.4-235.7|211-214.6|210.8|5158135745|1.71|25.54|7.51B|7510000000|0.08|0.00|0.14%|Apr 12, 2022|2022-04-12||||||||||14|2021-09-14|Sep 14, 2021|07/2021|0.22|-0.67|3.89B|2,327M|2021-04-13|Apr 13, 2021|01/2021|0.19|5.23|3.62B|3,569M|2020-09-08|Sep 08, 2020|07/2020|0.04|--|2.54B|2,316M|2020-07-07|Jul 07, 2020|01/2020|0.16|4.21|3.39B|3,147M|2019-09-10|Sep 10, 2019|07/2019|0.1|--|2.72B|1,650M|2019-04-16|Apr 16, 2019|01/2019|0.17|3.58|2.87B|2,744M|2018-09-11|Sep 11, 2018|07/2018|0.1|1.49|1.85B|1,212M|2018-04-17|Apr 17, 2018|01/2018|0.16|3.10|1.79B|1,732M
2021-12-25 16:47:14|04018|945668|/equities/john-laing-group-plc|FTSE350||GBP|Industrials|Construction &amp; Engineering|United Kingdom|GB00BVC3CB83|156|John Laing Group Plc Stock Price Today   JLG Live Ticker - Investing.com|2B|2000000000|402.60|9,168,450|22.97%|297.8-410|402.4-402.8|402.4|496374651|0.54|-|82M|82000000|-0.13|9.70|3.08%|Mar 02, 2022|2022-03-02||||||||||12|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.06|--|82.00M|--|2020-08-20|Aug 20, 2020|06/2020|-0.19|--|-57.00M|--|2020-03-03|Mar 03, 2020|12/2019|0.13|--|103.0M|--|2019-08-22|Aug 22, 2019|06/2019|0.07|--|76.00M|--|2019-03-06|Mar 06, 2019|12/2018|0.25|--|184.3M|--|2018-08-23|Aug 23, 2018|06/2018|0.38|--|213.1M|--|2018-03-05|Mar 05, 2018|12/2017|0.24|--|126.9M|--
2021-12-25 16:47:16|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Energy|Energy Equipment &amp; Services|United Kingdom|GB00B5N0P849|38100|John Wood Stock Price Today   WG Live Ticker - Investing.com|1.29B|1290000000|189.80|1,715,152|-41.42%|171.9-367.2|185.1-190.7|186.7|677044606|2.35|-|4.95B|4950000000|-0.25|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.0625|0.0625|--|3,777M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|--|0.14|--|3,845M|2020-08-18|Aug 18, 2020|06/2020|--|0.05|--|4,222M|2020-03-17|Mar 17, 2020|12/2019|--|0.28|--|5,350M|2019-08-20|Aug 20, 2019|06/2019|--|0.18|--|5,311M|2019-03-19|Mar 19, 2019|12/2018|--|0.41|--|5,689M
2021-12-25 16:47:19|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE||GBP|Materials|Chemicals|United Kingdom|GB00BZ4BQC70|13258|Johnson Matthey PLC Stock Price Today   JMAT Live Ticker - Investing.com|3.94B|3940000000|2,047.0|892,726|-17.13%|1,880.5-3,363|2,038-2,073|2,046|192562786|1.26|25.84|24.26B|24260000000|0.79|72.00|3.52%|Mar 02, 2022|2022-03-02||||||||||22|2021-11-24|Nov 24, 2021|09/2021|-0.15|44.57|8.59B|1,752M|2021-07-21|Jul 21, 2021|06/2021|--|--|--|951M|2021-05-27|May 27, 2021|03/2021|0.94|109.53|8.69B|2,074M|2021-03-03|Mar 03, 2021|12/2020|--|--|1.1B|972M|2020-11-19|Nov 19, 2020|09/2020|0.12|100.13|6.98B|2,095M|2020-07-22|Jul 22, 2020|06/2020|--|--|888M|888M|2020-06-11|Jun 11, 2020|03/2020|0.41|123.17|7.76B|2,243M|2020-02-26|Feb 26, 2020|12/2019|--|--|1.01B|1.08B
2021-12-25 16:47:22|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BKZGVH64|0|JP Morgan American Stock Price Today   JAM Live Ticker - Investing.com|1.47B|1470000000|759.00|210,807|33.63%|566-762|759-762|759|193822176|0.93|4.05|381.83M|381830000|1.88|6.75|0.93%|-|1970-01-01||||||||||12|2021-08-24|Aug 24, 2021|06/2021|0.92|--|185.1M|--|2021-04-01|Apr 01, 2021|12/2020|0.96|--|196.7M|--|2020-08-13|Aug 13, 2020|06/2020|0.14|--|32.58M|--|2020-05-07|May 07, 2020|12/2019|0.26|--|57.20M|--|2019-08-14|Aug 14, 2019|06/2019|0.64|--|141.5M|--|2019-03-24|Mar 24, 2019|12/2018|-0.14|--|-27.49M|--|2018-08-08|Aug 08, 2018|06/2018|0.16|--|41.14M|--|2018-03-23|Mar 23, 2018|12/2017|0.26|--|66.13M|--
2021-12-25 16:47:25|04022|6770|/equities/jp-morgan-emergin|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BMXWN182|0|JP Morgan EM Stock Price Today   JMG Live Ticker - Investing.com|1.5B|1500000000|127.40|1,443,172|-1.47%|123.4-152.9|126.6-128.6|127.6|1178497230|0.72|3.60|438.07M|438070000|0.35|1.35|1.06%|-|1970-01-01||||||||||12|2021-09-29|Sep 29, 2021|06/2021|0.08|--|108.9M|--|2021-03-02|Mar 02, 2021|12/2020|0.27|--|329.2M|--|2020-10-06|Oct 06, 2020|06/2020|-0.18|--|-15.19M|--|2020-03-06|Mar 06, 2020|12/2019|0.43|--|59.53M|--|2019-10-02|Oct 02, 2019|06/2019|1.45|--|185.3M|--|2019-03-05|Mar 05, 2019|12/2018|-0.21|--|-18.86M|--|2018-10-12|Oct 12, 2018|06/2018|-0.27|--|-25.31M|--|2018-02-28|Feb 28, 2018|12/2017|1.01|--|131.6M|--
2021-12-25 16:47:28|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0003450359|0|JP Morgan Indian Stock Price Today   JII Live Ticker - Investing.com|616.66M|616660000|797.00|66,961|16.69%|670-865|797-803|799|77372522|1.01|2.69|492.81M|492810000|2.96|N/A|N/A|-|1970-01-01||||||||||12|2021-12-17|Dec 17, 2021|09/2021|2.96|--|253.3M|--|2021-06-09|Jun 09, 2021|03/2021|1.49|--|125.4M|--|2020-12-23|Dec 23, 2020|09/2020|1.42|--|114.1M|--|2020-05-29|May 29, 2020|03/2020|-2.28|--|-218.8M|--|2019-12-23|Dec 23, 2019|09/2019|0.08|--|9.54M|--|2019-06-03|Jun 03, 2019|03/2019|0.76|--|80.08M|--|2018-12-25|Dec 25, 2018|09/2018|-0.33|--|-33.93M|--|2018-06-01|Jun 01, 2018|03/2018|-0.29|--|-29.97M|--
2021-12-25 16:47:31|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0001740025|0|JP Morgan Japanese Stock Price Today   JFJ Live Ticker - Investing.com|1.05B|1050000000|670.00|201,741|-6.42%|577-744.04|664-675|674|156500739|0.67|9.74|460.87M|460870000|0.69|5.30|0.79%|May 18, 2022|2022-05-18||||||||||17|2021-12-07|Dec 07, 2021|09/2021|0.67|--|110.5M|--|2021-05-24|May 24, 2021|03/2021|0.02|--|7.95M|--|2020-12-14|Dec 14, 2020|09/2020|2.1|--|342.4M|--|2020-05-25|May 25, 2020|03/2020|-0.42|--|-63.08M|--|2019-11-11|Nov 11, 2019|09/2019|0.51|--|85.98M|--|2019-05-23|May 23, 2019|03/2019|-0.68|--|-105.2M|--|2018-11-19|Nov 19, 2018|09/2018|0.5|--|85.12M|--|2018-05-28|May 28, 2018|03/2018|0.62|--|103.4M|--
2021-12-25 16:47:34|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00B53P2009|590|Jupiter FM Stock Price Today   JUP Live Ticker - Investing.com|1.42B|1420000000|261.40|1,278,204|-9.42%|231.8-310|261-262.6|260.4|543145115|1.58|11.75|566.5M|566500000|0.22|0.17|6.54%|Feb 25, 2022|2022-02-25||||||||||21|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|0.09|--|247.7M|--|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-02-26|Feb 26, 2021|12/2020|0.14|--|318.8M|46.10M|2020-12-16|Dec 16, 2020|09/2020|--|--|-953M|--|2020-07-29|Jul 29, 2020|06/2020|0.06|--|182.0M|--|2020-02-28|Feb 28, 2020|12/2019|0.12|--|209.0M|--|2019-07-30|Jul 30, 2019|06/2019|0.15|--|210.3M|--
2021-12-25 16:47:37|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00BZ0D6727|1725|Kainos Group PLC Stock Price Today   KNOS Live Ticker - Investing.com|2.3B|2300000000|1,864.00|203,304|47.7%|1,076-2,100|1,852-1,890|1,843|123616273|0.3|57.40|376.94M|376940000|0.32|22.20|1.24%|May 23, 2022|2022-05-23||||||||||12|2021-11-15|Nov 15, 2021|09/2021|0.16|--|142.3M|--|2021-05-24|May 24, 2021|03/2021|0.16|--|127.5M|--|2020-11-16|Nov 16, 2020|09/2020|0.16|8.46|107.2M|82.00M|2020-05-26|May 26, 2020|03/2020|0.07|8.94|91.89M|89.45M|2019-11-11|Nov 11, 2019|09/2019|0.08|--|86.89M|--|2019-05-28|May 28, 2019|03/2019|0.08|--|84.12M|--|2018-11-26|Nov 26, 2018|09/2018|0.06|--|67.18M|--|2018-05-29|May 29, 2018|03/2018|0.05|--|55.26M|--
2021-12-25 16:47:43|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB0033195214|79629|Kingfisher PLC Stock Price Today   KGF Live Ticker - Investing.com|7.09B|7090000000|342.50|6,517,590|29.05%|259.5-389.67|342.5-347.1|343.7|2070456698|1.11|8.76|13.52B|13520000000|0.39|9.30|2.81%|Mar 22, 2022|2022-03-22||||||||||21|2021-11-19|Nov 19, 2021|10/2021|--|--|3.25B|2.97B|2021-09-21|Sep 21, 2021|07/2021|0.26|12.20|7.10B|3.36B|2021-05-20|May 20, 2021|04/2021|--|--|3.45B|3.13B|2021-03-22|Mar 22, 2021|01/2021|0.13|6.97|6.42B|2.95B|2020-11-19|Nov 19, 2020|10/2020|--|--|3.39B|3.3B|2020-09-22|Sep 22, 2020|07/2020|0.15|11.50|5.92B|3.74B|2020-06-17|Jun 17, 2020|01/2020|-0.08|11.19|2.56B|2.53B|2020-05-12|May 12, 2020|04/2020|--|--|2.16B|433.00M
2021-12-25 16:47:47|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Insurance|United Kingdom|BMG5361W1047|255|Lancashire Stock Price Today   LRE Live Ticker - Investing.com|1.23B|1230000000|510.00|672,288|-26.62%|487.6-766|505.5-515.5|500.5|240811908|0.84|20.68|484.95M|484950000|0.25|0.11|2.11%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|--|--|--|282.00M|2021-07-28|Jul 28, 2021|06/2021|--|0.29|--|576.50M|2021-04-29|Apr 29, 2021|03/2021|--|--|355M|--|2021-02-10|Feb 10, 2021|12/2020|--|--|--|279.50M|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|--|0.10|--|459.10M|2020-04-30|Apr 30, 2020|03/2020|--|1.12|--|--|2019-11-07|Nov 07, 2019|09/2019|--|0.11|--|148.40M
2021-12-25 16:47:50|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BYW0PQ60|530|Land Securities Stock Price Today   LAND Live Ticker - Investing.com|5.65B|5650000000|763.40|1,968,442|10.29%|600.09-766.2|759-764.8|758|740252854|1.5|-|946M|946000000|-0.38|30.50|4.09%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-16|Nov 16, 2021|09/2021|0.37|18.78|315.0M|254.59M|2021-07-20|Jul 20, 2021|06/2021|--|--|--|--|2021-05-18|May 18, 2021|03/2021|-0.75|23.18|308.0M|311.61M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-10|Nov 10, 2020|09/2020|-1.13|31.03|327.0M|373.92M|2020-07-14|Jul 14, 2020|06/2020|--|--|--|--|2020-05-12|May 12, 2020|03/2020|-0.93|29.78|372.0M|371.31M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--
2021-12-25 16:47:54|04030|14058|/equities/law-debenture-corp|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0031429219|165|Law Debenture Stock Price Today   LWDB Live Ticker - Investing.com|952.97M|952970000|778.00|137,600|13.74%|620.93-813|778-784|778|122489201|1.18|3.59|300.01M|300010000|2.17|28.625|3.73%|Feb 24, 2022|2022-02-24||||||||||16|2021-07-29|Jul 29, 2021|06/2021|0.93|--|134.4M|--|2021-02-22|Feb 22, 2021|12/2020|1.24|--|165.7M|--|2020-07-31|Jul 31, 2020|06/2020|-1.21|--|-124.9M|--|2020-02-27|Feb 27, 2020|12/2019|0.44|--|70.92M|--|2019-07-24|Jul 24, 2019|06/2019|0.66|--|95.85M|--|2019-02-27|Feb 27, 2019|12/2018|-0.67|--|-63.01M|--|2018-07-26|Jul 26, 2018|06/2018|0.17|--|35.81M|--|2018-03-09|Mar 09, 2018|12/2017|0.38|--|60.69M|--
2021-12-25 16:47:56|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Insurance|United Kingdom|GB0005603997|10099|Legal &amp; General Stock Price Today   LGEN Live Ticker - Investing.com|17.61B|17610000000|296.70|10,764,481|11.37%|243.2-299.2|295.6-297.6|295.7|5935032761|1.64|8.83|46.91B|46910000000|0.34|0.18|6.01%|Mar 09, 2022|2022-03-09||||||||||24|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|0.17|15.01|3.42B|31,366M|2021-04-14|Apr 14, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|0.17|17.95|5.74B|22,964M|2020-10-16|Oct 16, 2020|09/2020|--|--|--|--|2020-08-05|Aug 05, 2020|06/2020|0.04|14.65|4.45B|22,964M|2020-04-15|Apr 15, 2020|03/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|0.16|16.58|5.15B|--
2021-12-25 16:48:00|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Banks|United Kingdom|GB0008706128|61576|Lloyds Stock Price Today   LLOY Live Ticker - Investing.com|33.68B|33680000000|47.44|166,941,151|22.9%|32.24-51.58|47.44-48.06|47.63|71004448330|1.59|7.23|47.76B|47760000000|0.07|0.01|2.61%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-28|Oct 28, 2021|09/2021|0.02|0.0137|4.08B|3.88B|2021-07-29|Jul 29, 2021|06/2021|0.0281|0.0235|3.9B|3.88B|2021-04-28|Apr 28, 2021|03/2021|0.0051|0.0127|3.66B|3.7B|2021-02-24|Feb 24, 2021|12/2020|0.013|0.0141|3.59B|3.59B|2020-10-29|Oct 29, 2020|09/2020|0.008|0.0062|3.4B|3.62B|2020-07-30|Jul 30, 2020|06/2020|-0.0119|-0.01|3.46B|3.69B|2020-04-30|Apr 30, 2020|03/2020|0.0063|0.01|3.95B|4.15B|2020-02-20|Feb 20, 2020|12/2019|0.0153|0.01|4.37B|4.37B
2021-12-25 16:48:03|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH||GBP|Financial|Capital Markets|United Kingdom|GB00B0SWJX34|5554|London Stock Exchange Group PLC Stock Price Today   LSEG Live Ticker - Investing.com|38.89B|38890000000|6,984.0|801,797|-21.33%|6,502-10,010|6,964-7,044|7,020|556872984|0.35|78.31|4.32B|4320000000|0.89|0.77|1.10%|Mar 04, 2022|2022-03-04||||||||||26|2021-10-22|Oct 22, 2021|09/2021|1.35|1.35|1.69B|1.7B|2021-08-06|Aug 06, 2021|06/2021|1.37|1.37|1.68B|1.68B|2021-04-28|Apr 28, 2021|03/2021|1.37|--|1.68B|1.8B|2021-03-05|Mar 05, 2021|12/2020|0.55|105.30|609M|525.5M|2020-10-23|Oct 23, 2020|09/2020|--|--|600M|593M|2020-07-31|Jul 31, 2020|06/2020|0.64|118.60|620M|515M|2020-04-21|Apr 21, 2020|03/2020|--|--|615M|602M|2020-02-28|Feb 28, 2020|12/2019|0.49|105.70|587M|547.5M
2021-12-25 16:48:06|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B4WFW713|31|Londonmetric Property Stock Price Today   LMPL Live Ticker - Investing.com|2.69B|2690000000|277.00|2,967,277|18.27%|204.8-281.4|277-278.6|277.6|971171733|0.68|5.92|185.9M|185900000|0.47|8.85|3.29%|May 25, 2022|2022-05-25||||||||||12|2021-11-18|Nov 18, 2021|09/2021|0.28|4.50|63.70M|--|2021-05-27|May 27, 2021|03/2021|0.19|4.80|61.50M|62.00M|2020-11-19|Nov 19, 2020|09/2020|0.09|4.60|60.70M|--|2020-06-10|Jun 10, 2020|03/2020|0.01|--|59.90M|--|2019-11-27|Nov 27, 2019|09/2019|-0.01|4.40|53.50M|--|2019-05-30|May 30, 2019|03/2019|0.06|--|43.52M|--|2018-11-28|Nov 28, 2018|09/2018|0.11|--|43.30M|--|2018-05-30|May 30, 2018|03/2018|0.15|--|42.27M|--
2021-12-25 16:48:11|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Diversified Financial Services|United Kingdom|GB00BKFB1C65|5961|M&amp;G Plc Stock Price Today   MNG Live Ticker - Investing.com|5.03B|5030000000|198.90|7,780,830|-2.69%|173.69-254.3|198.7-199.85|199.15|2531126175|-|84.93|21.98B|21980000000|0.02|0.18|9.22%|-|1970-01-01||||||||||6|2021-08-10|Aug 10, 2021|06/2021|-0.1|-2.40|1.96B|--|2021-03-09|Mar 09, 2021|12/2020|0.12|--|1.89B|--|2020-08-12|Aug 12, 2020|06/2020|0.32|9.60|3.06B|--|2020-03-10|Mar 10, 2020|12/2019|0.41|14.40|12.51B|504.00M|2019-10-11|Oct 11, 2019|06/2018|0.03|--|-5.83B|--|2019-10-11|Oct 11, 2019|06/2019|0.31|--|5.45B|--||
2021-12-25 16:48:14|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|JE00BJ1DLW90|1444|Man Stock Price Today   EMG Live Ticker - Investing.com|3.06B|3060000000|224.60|3,712,060|58.17%|137.35-242.5|222.1-225.8|225|1362567496|1.27|13.34|936.74M|936740000|0.17|0.08|3.63%|Feb 25, 2022|2022-02-25||||||||||18|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|0.10|--|575.79M|2021-04-16|Apr 16, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|--|0.07|--|468.08M|2020-07-30|Jul 30, 2020|06/2020|--|0.06|--|427.28M|2020-02-28|Feb 28, 2020|12/2019|--|0.09|--|535.34M|2019-07-31|Jul 31, 2019|06/2019|--|0.07|--|516.73M|2019-03-01|Mar 01, 2019|12/2018|--|0.10|--|624.85M
2021-12-25 16:48:18|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Multiline Retail|United Kingdom|GB0031274896|69577|Marks &amp; Spencer  Stock Price Today   MKS Live Ticker - Investing.com|4.51B|4510000000|230.20|7,243,283|66.09%|126.9-249.99|225.6-230.8|229.6|1958109693|1.87|181.83|14.27B|14270000000|0.01|N/A|N/A|Jan 13, 2022|2022-01-13||||||||||25|2021-11-10|Nov 10, 2021|09/2021|0.08|-4.90|2.56B|2.56B|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--|2021-05-26|May 26, 2021|03/2021|-0.07|7.01|1.96B|1.96B|2021-01-08|Jan 08, 2021|12/2020|--|--|2.77B|2.65B|2020-11-04|Nov 04, 2020|09/2020|-0.03|7.05|4.08B|2.16B|2020-09-02|Sep 02, 2020|06/2020|--|--|--|1.74B|2020-05-20|May 20, 2020|03/2020|-0.05|12.32|5.32B|2.36B|2020-01-17|Jan 17, 2020|12/2019|--|--|3.02B|3.03B
2021-12-25 16:48:22|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Construction Materials|United Kingdom|GB00B012BV22|2500|Marshalls PLC Stock Price Today   MSLH Live Ticker - Investing.com|1.39B|1390000000|701.50|182,886|-5.33%|609.78-857|701.5-716|703|198762781|0.86|29.79|557.12M|557120000|0.24|9.00|1.30%|Mar 16, 2022|2022-03-16||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.15|--|298.1M|--|2021-05-12|May 12, 2021|03/2021|--|--|191M|--|2021-03-11|Mar 11, 2021|12/2020|0.08|--|259.0M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-09-15|Sep 15, 2020|06/2020|-0.07|--|210.5M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|0.14|--|261.7M|--
2021-12-25 16:48:25|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GB00B1JQDM80|12000|Marston&#x27;S Stock Price Today   MARS Live Ticker - Investing.com|474.51M|474510000|74.95|2,188,308|-0.79%|63.75-105.5|74.9-77|74.35|633100000|1.98|-|917.2M|917200000|-0.2|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||27|2021-11-30|Nov 30, 2021|09/2021|-0.06|--|346.6M|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--|2021-05-19|May 19, 2021|03/2021|-0.15|--|55.10M|--|2021-01-08|Jan 08, 2021|12/2020|--|--|54M|--|2020-12-10|Dec 10, 2020|09/2020|-0.55|--|515.5M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-26|Jun 26, 2020|03/2020|-0.04|--|510.5M|--|2020-01-24|Jan 24, 2020|12/2019|--|--|--|--
2021-12-25 16:48:27|04040|960684|/equities/mccarthy---stone-plc|FTSE350||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB00BYNVD082|2523|McCarthy &amp; Stone PLC Stock Price Today   MCS Live Ticker - Investing.com|644.24M|644240000|119.80|1,345,643|-0.17%|119.6-124.22|119.8-120|120|537766920|0.78|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||10|2020-07-15|Jul 15, 2020|02/2020|--|15.00|--|--|2020-07-15|Jul 15, 2020|05/2020|-0.14|16.00|101.1M|--|2020-01-28|Jan 28, 2020|10/2019|0.06|--|444.5M|--|2019-04-10|Apr 10, 2019|02/2019|0.01|--|280.5M|--|2018-11-12|Nov 12, 2018|08/2018|0.07|--|432.0M|--|2018-04-11|Apr 11, 2018|02/2018|0.01|--|239.6M|--|2017-11-14|Nov 14, 2017|08/2017|0.11|--|422.7M|--|2017-04-05|Apr 05, 2017|02/2017|0.03|--|238.2M|--
2021-12-25 16:48:30|04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP||GBP|Healthcare|Health Care Providers &amp; Services|United Kingdom|GB00B8HX8Z88|30470|Mediclinic International PLC Stock Price Today   MDCM Live Ticker - Investing.com|2.3B|2300000000|312.20|660,319|10.24%|271.4-353.04|311.2-314|313|737243810|0.93|19.51|4.58B|4580000000|0.16|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||23|2021-11-11|Nov 11, 2021|09/2021|0.09|0.44|1.58B|1,380M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-26|May 26, 2021|03/2021|0.07|8.94|1.58B|1,546M|2020-11-12|Nov 12, 2020|09/2020|0.02|23.48|1.41B|1,457M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-02|Jun 02, 2020|03/2020|-0.58|10.27|1.57B|1,657M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-11-14|Nov 14, 2019|09/2019|0.15|10.56|1.52B|1,406M
2021-12-25 16:48:32|04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Aerospace &amp; Defense|United Kingdom|GB0005758098|12599|Meggitt PLC Stock Price Today   MGGT Live Ticker - Investing.com|5.76B|5760000000|739.00|2,396,361|58.92%|383.1-846|737.4-740|738|778895455|2.36|98.59|1.45B|1450000000|0.07|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|--|--|403.2M|--|2021-08-02|Aug 02, 2021|06/2021|0.04|5.46|680.0M|669.92M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|-0.4|8.18|1.68B|861.12M|2020-11-10|Nov 10, 2020|09/2020|--|--|384M|--|2020-09-08|Sep 08, 2020|06/2020|-0.44|7.68|916.8M|906.20M|2020-02-25|Feb 25, 2020|12/2019|0.21|22.34|1.21B|1,185M|2019-08-06|Aug 06, 2019|06/2019|0.07|14.73|1.07B|1,036M
2021-12-25 16:48:35|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Industrial Conglomerates|United Kingdom|GB00BNR5MZ78|49668|Melrose Stock Price Today   MRON Live Ticker - Investing.com|6.93B|6930000000|158.45|7,825,958|-12.5%|139.87-192.16|157.55-160|158.25|4372429473|2.13|-|7.29B|7290000000|-0.03|1.58|1.10%|Mar 03, 2022|2022-03-03||||||||||16|2021-09-02|Sep 02, 2021|06/2021|-0.03|1.56|3.54B|3,702M|2021-03-01|Mar 01, 2021|12/2020|0.01|1.81|4.65B|4,802M|2020-09-03|Sep 03, 2020|06/2020|-0.12|-0.40|4.12B|4,393M|2020-03-05|Mar 05, 2020|12/2019|0.04|8.31|5.27B|6,166M|2019-09-05|Sep 05, 2019|06/2019|-0.03|6.61|5.70B|6,043M|2019-03-07|Mar 07, 2019|12/2018|-0.04|6.77|5.67B|6,006M|2018-08-29|Aug 29, 2018|06/2018|-0.09|4.12|2.94B|2,639M|2018-04-10|Apr 10, 2018|12/2017|-0.02|5.39|1.01B|1,039M
2021-12-25 16:48:38|04044|14060|/equities/mercantile-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BF4JDH58|7|Mercantile Stock Price Today   MRCM Live Ticker - Investing.com|2.12B|2120000000|267.50|955,729|7.21%|221.5-294.5|267.5-268.5|268|791522893|1.17|2.52|860.7M|860700000|1.06|6.70|2.54%|-|1970-01-01||||||||||15|2021-10-15|Oct 15, 2021|07/2021|0.63|--|511.4M|--|2021-03-31|Mar 31, 2021|01/2021|0.43|--|349.3M|--|2020-10-23|Oct 23, 2020|07/2020|-0.61|--|-472.5M|--|2020-04-15|Apr 15, 2020|01/2020|0.38|--|307.1M|--|2019-10-09|Oct 09, 2019|07/2019|0.24|--|196.2M|--|2019-04-08|Apr 08, 2019|01/2019|-0.29|--|-218.0M|--|2018-10-16|Oct 16, 2018|07/2018|0.08|--|75.51M|--|2018-04-16|Apr 16, 2018|01/2018|0.18|--|159.1M|--
2021-12-25 16:48:41|04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|Software|United Kingdom|GB00BJ1F4N75|11600|Micro Focus Stock Price Today   MCRO Live Ticker - Investing.com|1.37B|1370000000|407.80|1,059,729|-7.88%|327.42-596.2|391.3-413.1|400.1|335639048|3.18|-|2.22B|2220000000|-4.79|0.18|4.35%|Feb 08, 2022|2022-02-08||||||||||14|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--|2021-07-01|Jul 01, 2021|04/2021|--|0.77|--|1,363M|2021-03-31|Mar 31, 2021|01/2021|--|--|--|--|2021-02-09|Feb 09, 2021|10/2020|--|0.85|--|1,504M|2020-07-07|Jul 07, 2020|04/2020|--|0.78|--|1,491M|2020-02-10|Feb 10, 2020|10/2019|--|1.25|--|1,706M|2019-07-09|Jul 09, 2019|04/2019|--|0.86|--|1,687M|2019-02-14|Feb 14, 2019|10/2018|--|0.86|--|1,981M
2021-12-25 16:48:44|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GB00B1FP6H53|42551|Mitchells&amp;Butlers Stock Price Today   MAB Live Ticker - Investing.com|1.47B|1470000000|246.60|709,020|10.23%|189.43-340|240.8-248.2|246.6|594520905|1.73|-|1.5B|1500000000|-0.17|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-11-25|Nov 25, 2021|09/2021|0.16|--|846.0M|--|2021-07-29|Jul 29, 2021|06/2021|-0.33|--|219.0M|--|2021-05-19|May 19, 2021|03/2021|--|--|--|--|2020-11-26|Nov 26, 2020|09/2020|-0.01|--|436.0M|--|2020-09-02|Sep 02, 2020|06/2020|-0.25|--|1.04B|--|2020-07-02|Jul 02, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-11-20|Nov 20, 2019|09/2019|0.19|20.80|1.05B|1,052M
2021-12-25 16:48:47|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE||GBP|Materials|Paper &amp; Forest Products|United Kingdom|GB00B1CRLC47|26000|Mondi Stock Price Today   MNDI Live Ticker - Investing.com|8.79B|8790000000|1,813.50|1,048,121|6.11%|1,695-2,088|1,800.5-1,813.5|1,811.5|484906272|1.01|17.91|5.78B|5780000000|1.01|52.71|2.95%|Feb 23, 2022|2022-02-23||||||||||16|2021-08-05|Aug 05, 2021|06/2021|--|0.61|--|3,571M|2021-02-25|Feb 25, 2021|12/2020|--|0.47|--|3,239M|2020-08-06|Aug 06, 2020|06/2020|--|0.54|--|3,179M|2020-02-24|Feb 24, 2020|12/2019|--|0.74|--|3,641M|2019-08-01|Aug 01, 2019|06/2019|--|0.90|--|3,840M|2019-02-28|Feb 28, 2019|12/2018|--|0.97|--|3,766M|2018-08-03|Aug 03, 2018|06/2018|0.79|0.82|3.73B|3,775M|2018-03-02|Mar 02, 2018|12/2017|0.66|0.75|3.51B|3,612M
2021-12-25 16:48:52|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Internet &amp; Direct Marketing Retail|United Kingdom|GB00B1ZBKY84|783|Moneysupermarket.Com Stock Price Today   MONY Live Ticker - Investing.com|1.19B|1190000000|220.80|1,525,321|-12.52%|196.7-311|220.8-224.8|221.4|536839876|0.62|20.90|324M|324000000|0.11|0.12|5.30%|Mar 01, 2022|2022-03-01||||||||||27|2021-10-19|Oct 19, 2021|09/2021|--|--|76.4M|88.4M|2021-07-22|Jul 22, 2021|06/2021|0.05|--|76.8M|--|2021-04-20|Apr 20, 2021|03/2021|--|--|85.5M|--|2021-02-18|Feb 18, 2021|12/2020|0.05|--|76.6M|75.1M|2020-10-21|Oct 21, 2020|09/2020|--|--|85.1M|81.3M|2020-07-28|Jul 28, 2020|06/2020|0.08|--|67.2M|67.2M|2020-04-02|Apr 02, 2020|03/2020|--|--|107.3M|--|2020-02-20|Feb 20, 2020|12/2019|0.08|9.10|88.1M|188.00M
2021-12-25 16:48:57|04049|6859|/equities/monks-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0030517261|600|Monks Stock Price Today   MNKS Live Ticker - Investing.com|3.24B|3240000000|1,370.00|326,746|1.63%|1,246-1,490|1,368-1,376|1,366|236453859|0.78|4.16|1.31B|1310000000|3.29|0.02|0.15%|-|1970-01-01||||||||||17|2021-12-07|Dec 07, 2021|10/2021|0.88|--|219.2M|--|2021-06-18|Jun 18, 2021|04/2021|4.73|--|1.09B|--|2020-12-01|Dec 01, 2020|10/2020|2.32|--|526.6M|--|2020-06-17|Jun 17, 2020|04/2020|0.13|--|37.48M|--|2019-12-04|Dec 04, 2019|10/2019|0.13|--|38.18M|--|2019-10-12|Oct 12, 2019|04/2018|0.14|--|36.49M|--|2019-06-12|Jun 12, 2019|04/2019|0.99|--|223.0M|--|2018-12-05|Dec 05, 2018|10/2017|0.89|--|197.8M|--
2021-12-25 16:49:00|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Machinery|United Kingdom|GB0006027295|7466|Morgan Materials Stock Price Today   MGAMM Live Ticker - Investing.com|1B|1000000000|353.00|371,220|13.87%|277-418.5|341.5-355|347|284528108|1.42|24.51|894.1M|894100000|0.14|6.70|1.88%|Mar 04, 2022|2022-03-04||||||||||24|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.13|11.50|461.2M|472.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.01|6.40|432.9M|428.00M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|-0.1|--|477.8M|506.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-25|Feb 25, 2020|12/2019|0.13|13.10|523.7M|521.00M
2021-12-25 16:49:03|04051|6573|/equities/william-morrison|STOXX600/FTSE350||GBP|Consumer Staples|Food &amp; Staples Retailing|United Kingdom|GB0006043169|118000|William Morrison Stock Price Today   MRW Live Ticker - Investing.com|6.9B|6900000000|286.00|19,403,437|62.22%|168.8-297|286-286|286.4|2413265874|0.61|-|17.92B|17920000000|-0.01|11.15|6.07%|Dec 29, 2021|2021-12-29||||||||||21|2021-09-09|Sep 09, 2021|07/2021|-0.02|5.77|9.05B|8,718M|2021-05-11|May 11, 2021|04/2021|--|--|--|--|2021-03-11|Mar 11, 2021|01/2021|0.01|10.95|8.86B|8,962M|2020-12-30|Dec 30, 2020|10/2020|--|--|--|--|2020-09-10|Sep 10, 2020|07/2020|0.03|6.44|8.73B|8,900M|2020-05-12|May 12, 2020|04/2020|--|--|--|--|2020-03-18|Mar 18, 2020|01/2020|0.08|6.92|8.71B|9,018M|2020-01-01|Jan 01, 2020|10/2019|--|--|--|--
2021-12-25 16:49:06|04052|6934|/equities/murray-international-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0006111909|0|Murray International Stock Price Today   MYI Live Ticker - Investing.com|1.45B|1450000000|1,152.00|206,859|1.05%|1,056.54-1,240|1,148-1,168|1,156|125861856|1.04|5.07|310.05M|310050000|2.27|54.50|4.71%|-|1970-01-01||||||||||16|2021-09-14|Sep 14, 2021|06/2021|0.98|--|134.9M|--|2021-03-09|Mar 09, 2021|12/2020|1.29|--|175.2M|--|2020-08-14|Aug 14, 2020|06/2020|-1.29|--|-159.6M|--|2020-03-06|Mar 06, 2020|12/2019|0.19|--|33.30M|--|2019-08-15|Aug 15, 2019|06/2019|1.15|--|158.6M|--|2019-03-08|Mar 08, 2019|12/2018|0.01|--|11.16M|--|2018-08-16|Aug 16, 2018|06/2018|-0.93|--|-109.1M|--|2018-03-12|Mar 12, 2018|12/2017|0.58|--|83.19M|--
2021-12-25 16:49:08|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Road &amp; Rail|United Kingdom|GB0006215205|47971|National Express Stock Price Today   NEX Live Ticker - Investing.com|1.57B|1570000000|256.40|1,443,781|4.65%|207.2-337.8|244.4-258|251.2|613209040|1.98|-|1.92B|1920000000|-0.43|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||16|2021-07-29|Jul 29, 2021|06/2021|-0.04|--|992.4M|--|2021-03-18|Mar 18, 2021|12/2020|-0.39|--|924.4M|--|2020-08-13|Aug 13, 2020|06/2020|-0.17|--|1.03B|--|2020-02-27|Feb 27, 2020|12/2019|0.14|--|1.41B|--|2019-07-25|Jul 25, 2019|06/2019|0.13|--|1.33B|--|2019-02-28|Feb 28, 2019|12/2018|0.14|--|1.24B|--|2018-07-26|Jul 26, 2018|06/2018|0.12|--|1.21B|--|2018-03-01|Mar 01, 2018|12/2017|0.13|--|1.15B|1.16B
2021-12-25 16:49:11|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE||GBP|Utilities|Multi-Utilities|United Kingdom|GB00BDR05C01|23683|National Grid PLC Stock Price Today   NG Live Ticker - Investing.com|39.14B|39140000000|1,082.00|6,306,728|26.22%|805.4-1,088|1,080.2-1,088|1,084.4|3617095294|0.29|27.25|21.25B|21250000000|0.4|49.37|4.93%|May 18, 2022|2022-05-18||||||||||13|2021-11-18|Nov 18, 2021|09/2021|0.1|15.70|--|6,363M|2021-05-20|May 20, 2021|03/2021|0.29|35.42|--|8,077M|2020-11-12|Nov 12, 2020|09/2020|0.17|17.15|--|6,707M|2020-06-18|Jun 18, 2020|03/2020|0.25|38.68|--|8,989M|2019-11-14|Nov 14, 2019|09/2019|0.11|18.00|--|6,802M|2019-05-16|May 16, 2019|03/2019|0.31|37.15|8.59B|8,695M|2018-11-08|Nov 08, 2018|09/2018|0.13|20.88|6.35B|5,331M|2018-05-17|May 17, 2018|03/2018|0.85|39.76|2.71B|8,384M
2021-12-25 16:49:14|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Financial|Regional Banks|United Kingdom|GB00B7T77214|58900|Royal Bank Of Scotland Stock Price Today   NWG Live Ticker - Investing.com|25.49B|25490000000|226.30|18,970,970|33.94%|145.4-235.07|224.9-227.7|226.5|11265931764|1.69|11.16|6.6B|6600000000|0.2|0.06|2.65%|Feb 18, 2022|2022-02-18||||||||||28|2021-10-29|Oct 29, 2021|09/2021|0.058|0.0436|2.77B|2.74B|2021-07-30|Jul 30, 2021|06/2021|0.106|0.0605|2.66B|2.69B|2021-04-29|Apr 29, 2021|03/2021|0.051|0.0312|2.66B|2.73B|2021-02-19|Feb 19, 2021|12/2020|-0.009|-0.001|2.54B|2.64B|2020-10-30|Oct 30, 2020|09/2020|0.005|-0.0105|2.42B|2.67B|2020-07-31|Jul 31, 2020|06/2020|-0.082|-0.02|2.68B|2.72B|2020-05-01|May 01, 2020|03/2020|0.024|0.03|3.16B|2.84B|2020-02-14|Feb 14, 2020|12/2019|0.116|0.07|4.23B|3.09B
2021-12-25 16:49:18|04056|32399|/equities/nb-global-floating-rate-inc|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00B3KX4Q34|0|NB Global Floating Rate Stock Price Today   NBMI Live Ticker - Investing.com|243.12M|243120000|89.60|437,917|9.27%|80.7-91.4|90.4-90.6|90.6|271341217|0.68|3.34|14.49M|14490000|0.27|4.68|5.22%|Apr 18, 2022|2022-04-18||||||||||16|2021-09-13|Sep 13, 2021|06/2021|--|--|--|--|2021-06-21|Jun 21, 2021|12/2020|--|--|--|--|2020-08-31|Aug 31, 2020|06/2020|--|--|--|--|2020-04-06|Apr 06, 2020|12/2019|--|--|--|--|2019-08-14|Aug 14, 2019|06/2019|--|--|--|--|2019-04-08|Apr 08, 2019|12/2018|--|--|--|--|2018-08-20|Aug 20, 2018|06/2018|--|--|--|--|2018-04-16|Apr 16, 2018|12/2017|0.07|--|28.57M|--
2021-12-25 16:49:21|04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00BH3VJ782|1309|Network International Holdings PLC Stock Price Today   NETW Live Ticker - Investing.com|1.66B|1660000000|296.30|878,530|-2.53%|259.7-459.9|289.3-304|292|561101690|-|101.93|229.38M|229380000|0.03|N/A|N/A|-|1970-01-01||||||||||0||||||||
2021-12-25 16:49:23|04058|40172|/equities/newriver-retail-ltd|FTSE350||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BD7XPJ64|56|Newriver Retail Stock Price Today   NRRT Live Ticker - Investing.com|270.38M|270380000|88.10|1,150,575|5.51%|70-109.2|88.1-89.5|88.7|306905476|1.62|-|110.5M|110500000|-0.24|7.10|7.88%|Jun 01, 2022|2022-06-01||||||||||12|2021-11-25|Nov 25, 2021|09/2021|-0.05|--|36.00M|--|2021-06-03|Jun 03, 2021|03/2021|-0.19|--|35.10M|--|2020-11-19|Nov 19, 2020|09/2020|-0.3|--|56.00M|--|2020-05-21|May 21, 2020|03/2020|-0.33|--|74.80M|--|2019-11-21|Nov 21, 2019|09/2019|-0.07|--|70.00M|--|2019-05-23|May 23, 2019|03/2019|-0.13|--|66.17M|--|2018-11-21|Nov 21, 2018|09/2018|0.01|--|59.23M|--|2018-05-24|May 24, 2018|03/2018|0.05|--|56.56M|--
2021-12-25 16:49:26|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Discretionary|Multiline Retail|United Kingdom|GB0032089863|25491|Next PLC Stock Price Today   NXT Live Ticker - Investing.com|10.17B|10170000000|7,944.0|317,505|14.67%|6,902.4-8,484|7,940-8,018|7,906|127999052|1.41|17.50|4.36B|4360000000|4.54|110.00|0.00%|-|1970-01-01||||||||||21|2021-11-03|Nov 03, 2021|10/2021|--|--|--|--|2021-09-29|Sep 29, 2021|07/2021|2.24|37.38|2.12B|1,349M|2021-05-06|May 06, 2021|04/2021|--|--|--|--|2021-04-01|Apr 01, 2021|01/2021|2.3|209.12|2.24B|2,119M|2020-12-30|Dec 30, 2020|10/2020|--|--|--|--|2020-09-17|Sep 17, 2020|07/2020|-0.09|196.18|1.29B|2,043M|2020-07-01|Jul 01, 2020|04/2020|--|--|--|--|2020-03-19|Mar 19, 2020|01/2020|2.66|263.24|2.25B|2,278M
2021-12-25 16:49:28|04060|943190|/equities/nextenergy-sol|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00BJ0JVY01|0|NextEnergy Solar Fund Ltd Stock Price Today   NESF Live Ticker - Investing.com|597.65M|597650000|101.60|737,330|-3.61%|96.5-107.8|101.6-102.2|101.8|588234125|0.31|11.30|110.01M|110010000|0.09|7.13|7.14%|Jun 15, 2022|2022-06-15||||||||||12|2021-11-19|Nov 19, 2021|09/2021|0.06|--|53.44M|--|2021-06-28|Jun 28, 2021|03/2021|0.02|--|24.91M|--|2020-11-23|Nov 23, 2020|09/2020|0.04|--|31.66M|--|2020-06-30|Jun 30, 2020|03/2020|-0.09|--|-42.24M|--|2019-11-14|Nov 14, 2019|09/2019|0.03|--|27.71M|--|2019-06-18|Jun 18, 2019|03/2019|0.08|--|58.20M|--|2018-11-20|Nov 20, 2018|09/2018|0.03|--|21.95M|--|2018-06-13|Jun 13, 2018|03/2018|0.03|--|21.25M|--
2021-12-25 16:49:31|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Consumer Staples|Food &amp; Staples Retailing|United Kingdom|GB00B3MBS747|18618|Ocado  Stock Price Today   OCDO Live Ticker - Investing.com|12.29B|12290000000|1,658.00|1,120,154|-26.31%|1,545.32-2,886|1,632.5-1,674.5|1,635|741032480|0.65|-|2.56B|2560000000|-0.2|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||25|2021-09-14|Sep 14, 2021|08/2021|--|--|--|518.00M|2021-07-06|Jul 06, 2021|05/2021|-0.11|--|1.32B|1,379M|2021-03-18|Mar 18, 2021|02/2021|--|--|--|--|2021-02-09|Feb 09, 2021|11/2020|-0.09|-0.13|1.25B|1,221M|2020-09-15|Sep 15, 2020|08/2020|--|--|--|460.40M|2020-07-14|Jul 14, 2020|05/2020|-0.08|-6.76|1.09B|1,103M|2020-03-19|Mar 19, 2020|02/2020|--|--|--|474.70M|2020-02-11|Feb 11, 2020|11/2019|-0.1|-3.00|874.3M|897.33M
2021-12-25 16:49:34|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Thrifts &amp; Mortgage Finance|United Kingdom|GB00BLDRH360|1727|OSB Group PLC Stock Price Today   OSBO Live Ticker - Investing.com|2.45B|2450000000|545.50|833,141|24.54%|390-546.5|543-546.5|542.5|448514216|1.69|8.78|723.2M|723200000|0.62|19.40|3.78%|Apr 01, 2022|2022-04-01||||||||||12|2021-08-19|Aug 19, 2021|06/2021|0.35|29.00|363.6M|307.00M|2021-04-08|Apr 08, 2021|12/2020|0.27|51.10|359.6M|--|2020-08-27|Aug 27, 2020|06/2020|0.15|20.20|403.0M|265.10M|2020-03-19|Mar 19, 2020|12/2019|0.27|31.15|317.8M|235.60M|2019-08-21|Aug 21, 2019|06/2019|0.27|30.30|229.0M|156.00M|2019-03-14|Mar 14, 2019|12/2018|0.29|29.70|218.7M|146.20M|2018-08-23|Aug 23, 2018|06/2018|0.28|27.90|190.4M|132.80M|2018-03-29|Mar 29, 2018|12/2017|0.28|25.25|176.3M|122.13M
2021-12-25 16:49:37|04063|19709|/equities/oxford-instruments|FTSE350||GBP|Information Technology|Electronic Equipment, Instruments &amp; Components|United Kingdom|GB0006650450|1619|Oxford Instruments PLC Stock Price Today   OXIG Live Ticker - Investing.com|1.5B|1500000000|2,610.00|69,980|26.39%|1,700-2,755|2,610-2,650|2,655|57591156|1.11|35.92|488.6M|488600000|0.73|17.30|0.74%|Jun 06, 2022|2022-06-06||||||||||14|2021-11-09|Nov 09, 2021|09/2021|0.29|--|170.1M|--|2021-06-07|Jun 07, 2021|03/2021|0.44|43.10|178.2M|179.50M|2020-11-10|Nov 10, 2020|09/2020|0.28|29.80|140.3M|152.60M|2020-06-09|Jun 09, 2020|03/2020|0.31|27.50|151.1M|182.00M|2019-11-12|Nov 12, 2019|09/2019|0.25|31.40|166.3M|137.00M|2019-06-11|Jun 11, 2019|03/2019|0.34|34.00|186.6M|170.00M|2018-11-12|Nov 12, 2018|09/2018|0.15|--|147.0M|--|2018-06-12|Jun 12, 2018|03/2018|0.17|--|164.8M|--
2021-12-25 16:49:39|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Professional Services|United Kingdom|GB0030232317|7075|Michael Page Stock Price Today   PAGE Live Ticker - Investing.com|2.01B|2010000000|637.50|555,079|37.1%|432.2-691|635.5-652.5|644|315955574|0.93|58.91|1.42B|1420000000|0.11|4.70|0.72%|Mar 01, 2022|2022-03-01||||||||||16|2021-08-09|Aug 09, 2021|06/2021|0.12|--|766.4M|--|2021-03-03|Mar 03, 2021|12/2020|-0.01|--|649.8M|--|2020-08-05|Aug 05, 2020|06/2020|-0|--|655.0M|--|2020-03-04|Mar 04, 2020|12/2019|0.15|16.58|833.4M|811.56M|2019-08-07|Aug 07, 2019|06/2019|0.17|15.41|820.5M|767.91M|2019-03-06|Mar 06, 2019|12/2018|0.17|16.34|798.4M|776.12M|2018-08-08|Aug 08, 2018|06/2018|0.15|14.71|751.6M|737.44M|2018-03-07|Mar 07, 2018|12/2017|0.13|13.61|698.4M|688.43M
2021-12-25 16:49:42|04065|27761|/equities/pantheon-internat-participations|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BP37WF17|0|Pantheon Stock Price Today   PANI Live Ticker - Investing.com|1.8B|1800000000|333.5|486,581|39.83%|235.5-339.8|333.5-339.5|338.5|539844470|0.93|0.59|327.22M|327220000|5.66|N/A|N/A|-|1970-01-01||||||||||17|2021-08-05|Aug 05, 2021|05/2021|3.09|--|182.0M|--|2021-02-22|Feb 22, 2021|12/2020|2.56|--|145.2M|--|2020-08-06|Aug 06, 2020|05/2020|0.84|--|56.91M|--|2020-02-27|Feb 27, 2020|11/2019|0.29|--|27.73M|--|2019-08-07|Aug 07, 2019|05/2019|0.96|--|62.87M|--|2019-02-27|Feb 27, 2019|11/2018|2.59|--|151.6M|--|2018-08-06|Aug 06, 2018|06/2018|1.48|--|104.3M|--|2018-03-12|Mar 12, 2018|12/2017|0.58|--|47.93M|--
2021-12-25 16:49:45|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Thrifts &amp; Mortgage Finance|United Kingdom|GB00B2NGPM57|1450|Paragon Stock Price Today   PAGPA Live Ticker - Investing.com|1.37B|1370000000|556.00|349,119|13.52%|432.6-578|547.5-558|558.5|246944378|1.69|8.83|747.9M|747900000|0.63|26.10|4.69%|Jan 28, 2022|2022-01-28||||||||||24|2021-12-07|Dec 07, 2021|09/2021|0.35|51.50|252.8M|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--|2021-06-08|Jun 08, 2021|03/2021|0.28|--|245.8M|--|2021-01-29|Jan 29, 2021|12/2020|--|--|--|--|2020-12-03|Dec 03, 2020|09/2020|0.18|--|249.3M|--|2020-07-31|Jul 31, 2020|06/2020|--|--|--|--|2020-06-10|Jun 10, 2020|03/2020|0.17|--|259.4M|--|2020-01-30|Jan 30, 2020|12/2019|--|--|--|--
2021-12-25 16:49:48|04067|6871|/equities/paypoint|FTSE350||GBP|Information Technology|IT Services|United Kingdom|GB00B02QND93|669|PayPoint plc Stock Price Today   PAYP Live Ticker - Investing.com|430.36M|430360000|630.00|131,806|-2.78%|560-742|630-650|652|68310604|1.6|19.72|197.95M|197950000|0.32|33.60|5.33%|Jan 20, 2022|2022-01-20||||||||||22|2021-11-25|Nov 25, 2021|09/2021|0.29|--|70.20M|--|2021-07-21|Jul 21, 2021|06/2021|--|--|28.1M|--|2021-05-27|May 27, 2021|03/2021|0.03|--|67.04M|--|2021-01-21|Jan 21, 2021|12/2020|--|--|24.5M|--|2020-11-26|Nov 26, 2020|09/2020|0.19|--|60.71M|--|2020-07-22|Jul 22, 2020|06/2020|--|--|26.8M|--|2020-06-05|Jun 05, 2020|03/2020|0.38|--|109.5M|--|2020-01-23|Jan 23, 2020|12/2019|--|--|32.7M|--
2021-12-25 16:49:50|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE||GBP|Communication Services|Media|United Kingdom|GB0006776081|20000|Pearson PLC Stock Price Today   PSON Live Ticker - Investing.com|4.55B|4550000000|603.80|1,879,902|-11.39%|571-909|598.6-606|597.4|753360376|0.66|16.27|3.5B|3500000000|0.37|0.20|3.28%|Mar 07, 2022|2022-03-07||||||||||16|2021-07-30|Jul 30, 2021|06/2021|0.02|8.40|1.60B|1,577M|2021-03-08|Mar 08, 2021|12/2020|0.35|32.79|1.91B|1,913M|2020-07-24|Jul 24, 2020|06/2020|0.06|-5.89|1.49B|1,579M|2020-02-20|Feb 20, 2020|12/2019|0.28|43.28|2.04B|2,031M|2019-07-26|Jul 26, 2019|06/2019|0.06|11.26|1.83B|1,841M|2019-02-22|Feb 22, 2019|12/2018|0.51|61.80|2.26B|2,317M|2018-07-27|Jul 27, 2018|06/2018|0.24|6.05|1.87B|1,915M|2018-02-23|Feb 23, 2018|12/2017|0.51|39.49|2.47B|2,601M
2021-12-25 16:49:54|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Utilities|Water Utilities|United Kingdom|GB00BNNTLN49|0|Pennon Stock Price Today   PNN Live Ticker - Investing.com|3.16B|3160000000|1,169.00|870,562|19.75%|880.36-1,335|1,165-1,182|1,174|270192179|0.26|95.09|1.01B|1010000000|0.12|566.66|48.47%|May 31, 2022|2022-05-31||||||||||13|2021-11-30|Nov 30, 2021|09/2021|-0.08|23.48|389.3M|309.81M|2021-06-03|Jun 03, 2021|03/2021|0.13|17.81|324.9M|288.32M|2020-11-24|Nov 24, 2020|09/2020|0.12|44.90|299.2M|727.49M|2020-06-04|Jun 04, 2020|03/2020|0.17|40.59|677.5M|692.08M|2019-11-26|Nov 26, 2019|09/2019|0.3|42.50|712.4M|755.23M|2019-05-30|May 30, 2019|03/2019|0.25|39.68|731.5M|709.92M|2018-11-27|Nov 27, 2018|09/2018|0.26|37.20|746.7M|--|2018-05-25|May 25, 2018|03/2018|0.26|33.75|669.1M|648.42M
2021-12-25 16:49:56|04070|1009358|/equities/pershing?cid=1009358|FTSE350||GBP|Financial|Capital Markets|Netherlands|GG00BPFJTF46|0|Pershing Square Holdings Ltd London Stock Price Today   PSHP Live Ticker - Investing.com|6.02B|6020000000|3,050.00|143,794|25.51%|2,399.36-3,125|2,965-3,055|2,995|199120883|-|2.90|-|-|-|30.44|1.04%|-|1970-01-01||||||||||0||||||||
2021-12-25 16:49:59|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB0006825383|5000|Persimmon PLC Stock Price Today   PSN Live Ticker - Investing.com|9.03B|9030000000|2,831.0|627,061|-1.53%|2,476-3,272|2,822-2,857|2,827|318995653|1.51|11.45|3.98B|3980000000|2.47|2.35|8.30%|Mar 02, 2022|2022-03-02||||||||||24|2021-11-09|Nov 09, 2021|09/2021|--|16.00|--|--|2021-08-18|Aug 18, 2021|06/2021|1.22|15.00|1.84B|1,573M|2021-04-28|Apr 28, 2021|03/2021|--|14.00|--|--|2021-03-03|Mar 03, 2021|12/2020|1.25|17.00|2.14B|1,510M|2020-11-10|Nov 10, 2020|09/2020|--|16.00|--|--|2020-08-18|Aug 18, 2020|06/2020|0.74|74.00|1.19B|1,206M|2020-04-29|Apr 29, 2020|03/2020|--|14.00|--|--|2020-02-27|Feb 27, 2020|12/2019|1.37|131.00|1.90B|1,766M
2021-12-25 16:50:01|04072|19710|/equities/personal-assets-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0006827546|0|Personal Assets Stock Price Today   PNL Live Ticker - Investing.com|1.78B|1780000000|50,200.0|5,008|11.18%|43,840.8-51,166|49,900-50,300|50,300|3537939|0.22|8.95|234.67M|234670000|56.07|560.00|1.13%|-|1970-01-01||||||||||13|2021-11-24|Nov 24, 2021|10/2021|26.87|--|95.85M|--|2021-06-08|Jun 08, 2021|04/2021|29.19|--|94.62M|--|2020-11-20|Nov 20, 2020|10/2020|13.72|--|44.20M|--|2020-07-17|Jul 17, 2020|04/2020|13.07|--|41.06M|--|2019-11-25|Nov 25, 2019|10/2019|11.88|--|34.89M|--|2019-06-06|Jun 06, 2019|04/2019|12.25|--|33.52M|--|2018-11-23|Nov 23, 2018|10/2018|9.86|--|26.61M|--|2018-06-08|Jun 08, 2018|04/2018|-10.23|--|-17.58M|--
2021-12-25 16:50:04|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP||GBP|Energy|Energy Equipment &amp; Services|United Kingdom|GB00B0H2K534|10645|Petrofac Ltd Stock Price Today   PFC Live Ticker - Investing.com|603.12M|603120000|118.00|3,771,771|-14.03%|87.14-195.45|117-118.4|116.6|511115624|1.43|-|2.67B|2670000000|-0.4|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-10-27|Oct 27, 2021|06/2021|0.1105|0.28|1.6B|1.69B|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-20|Apr 20, 2021|12/2020|--|0.30|--|1,857M|2020-08-11|Aug 11, 2020|06/2020|--|0.30|--|2,190M|2020-02-26|Feb 26, 2020|12/2019|--|0.37|--|2,686M|2019-08-28|Aug 28, 2019|06/2019|--|0.31|--|2,601M|2019-02-28|Feb 28, 2019|12/2018|--|0.39|--|3,127M
2021-12-25 16:50:06|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00BJ62K685|10004|Pets at Home Group PLC Stock Price Today   PETSP Live Ticker - Investing.com|2.3B|2300000000|460.20|1,103,102|12.24%|367.6-524.5|460.2-466.2|462.4|500120482|-0.06|18.89|1.82B|1820000000|0.24|9.80|2.13%|Jan 26, 2022|2022-01-26||||||||||24|2021-11-23|Nov 23, 2021|09/2021|--|6.19|--|504.57M|2021-07-29|Jul 29, 2021|06/2021|--|--|377.8M|--|2021-05-27|May 27, 2021|03/2021|0.13|7.24|568.4M|492.77M|2021-01-21|Jan 21, 2021|12/2020|0.06|--|302M|--|2020-11-24|Nov 24, 2020|09/2020|--|6.67|--|538.28M|2020-07-31|Jul 31, 2020|06/2020|--|--|--|--|2020-05-21|May 21, 2020|03/2020|0.08|8.22|512.5M|495.36M|2020-01-27|Jan 27, 2020|12/2019|0.05|--|255.9M|--
2021-12-25 16:50:10|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Insurance|United Kingdom|GB00BGXQNP29|7653|Phoenix Stock Price Today   PHNX Live Ticker - Investing.com|6.48B|6480000000|649.20|1,293,442|-9.53%|616.4-764.37|649.2-658.6|650.2|998577307|0.66|-|-|-|-0.44|0.48|7.42%|-|1970-01-01||||||||||16|2021-08-11|Aug 11, 2021|06/2021|-0.72|32.70|2.14B|--|2021-03-08|Mar 08, 2021|12/2020|0.29|--|2.29B|--|2020-08-06|Aug 06, 2020|06/2020|0.69|--|2.53B|--|2020-03-03|Mar 03, 2020|12/2019|0.18|--|2.32B|--|2019-08-07|Aug 07, 2019|06/2019|0.05|--|1.97B|--|2019-03-05|Mar 05, 2019|12/2018|0.61|--|-7.90B|--|2018-08-23|Aug 23, 2018|06/2018|-0.05|--|889.0M|--|2018-03-15|Mar 15, 2018|12/2017|0.16|--|3.14B|--
2021-12-25 16:50:12|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|IM00B7S9G985|7000|Playtech Stock Price Today   PTEC Live Ticker - Investing.com|2.2B|2200000000|739.00|2,003,590|84.24%|347-775|733.5-743.5|730.5|298149221|1.87|8.56|821.84M|821840000|0.86|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||17|2021-11-15|Nov 15, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|--|--|--|--|2021-05-26|May 26, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|--|--|--|--|2020-09-17|Sep 17, 2020|06/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|--|0.26|--|799.00M|2019-08-22|Aug 22, 2019|06/2019|--|0.25|--|763.00M|2019-02-21|Feb 21, 2019|12/2018|--|0.38|--|849.30M
2021-12-25 16:50:15|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Diversified Financial Services|United Kingdom|IL0011284465|377|Plus500 Stock Price Today   PLUSP Live Ticker - Investing.com|1.33B|1330000000|1,330.00|267,036|-10.74%|1,234-1,586.98|1,330-1,341.5|1,331.5|100129338|0.02|5.36|488.91M|488910000|2.48|82.56|6.57%|Feb 16, 2022|2022-02-16||||||||||22|2021-10-25|Oct 25, 2021|09/2021|--|0.51|211.4M|--|2021-08-17|Aug 17, 2021|06/2021|1.61|0.54|346.2M|143M|2021-04-13|Apr 13, 2021|03/2021|--|0.74|203.2M|--|2021-02-17|Feb 17, 2021|12/2020|--|--|91.9M|120M|2020-10-27|Oct 27, 2020|09/2020|--|--|216.4M|--|2020-08-11|Aug 11, 2020|06/2020|--|--|247.6M|247.6M|2020-04-07|Apr 07, 2020|03/2020|--|--|316.6M|--|2020-02-12|Feb 12, 2020|12/2019|0.90|--|96M|--
2021-12-25 16:50:18|04078|14064|/equities/polar-capital-technology|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0004220025|0|Polar Capital Stock Price Today   PCT Live Ticker - Investing.com|3.64B|3640000000|2,710.00|181,530|18.6%|2,015-2,760.93|2,710-2,740|2,724|134368804|0.59|4.65|1.5B|1500000000|5.83|N/A|N/A|-|1970-01-01||||||||||16|2021-12-15|Dec 15, 2021|10/2021|2.85|--|402.8M|--|2021-07-15|Jul 15, 2021|04/2021|2.98|--|412.6M|--|2020-12-11|Dec 11, 2020|10/2020|4.79|--|679.7M|--|2020-07-14|Jul 14, 2020|04/2020|2.4|--|334.3M|--|2019-12-09|Dec 09, 2019|10/2019|0.29|--|49.16M|--|2019-07-15|Jul 15, 2019|04/2019|1.89|--|266.8M|--|2018-12-12|Dec 12, 2018|10/2018|0.98|--|142.9M|--|2018-07-17|Jul 17, 2018|04/2018|0.31|--|57.33M|--
2021-12-25 16:50:21|04079|14618|/equities/polymetal|STOXX600/FTSE350||GBP|Materials|Metals &amp; Mining|United Kingdom|JE00B6T5S470|13062|Polymetal Stock Price Today   POLYP Live Ticker - Investing.com|6.12B|6120000000|1,292.00|1,449,033|-23.26%|1,222-1,857|1,284.5-1,295|1,287|473626239|-0.25|7.38|2.24B|2240000000|1.75|97.82|7.22%|Mar 14, 2022|2022-03-14||||||||||19|2021-10-26|Oct 26, 2021|09/2021|--|--|819M|744.26M|2021-09-09|Sep 09, 2021|06/2021|--|1.34|681M|681M|2021-04-22|Apr 22, 2021|03/2021|--|--|593M|593M|2021-03-03|Mar 03, 2021|12/2020|--|1.62|846M|846M|2020-10-22|Oct 22, 2020|09/2020|--|--|884M|463.00M|2020-08-26|Aug 26, 2020|06/2020|--|0.89|--|1,159M|2020-03-09|Mar 09, 2020|12/2019|--|0.87|--|643.00M|2019-08-27|Aug 27, 2019|06/2019|--|0.50|--|492.00M
2021-12-25 16:50:24|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GG00B1Z5FH87|4700|PPHE Hotel Group Ltd Stock Price Today   PPH Live Ticker - Investing.com|574.28M|574280000|1,350.00|11,492|1.5%|1,269.6-1,800|1,350-1,350|1,410|42539340|1.63|-|39.93M|39930000|-1.92|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||20|2021-10-28|Oct 28, 2021|09/2021|--|--|--|76.00M|2021-09-01|Sep 01, 2021|06/2021|--|--|20.4M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|-1.2|--|39.93M|--|2020-11-02|Nov 02, 2020|09/2020|--|--|--|31.00M|2020-09-03|Sep 03, 2020|06/2020|-0.73|--|10.4M|--|2020-04-15|Apr 15, 2020|03/2020|--|--|51.4M|51.40M|2020-02-27|Feb 27, 2020|12/2019|0.64|--|202.4M|--
2021-12-25 16:50:27|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BYRJ5J14|50|Primary Stock Price Today   PHP Live Ticker - Investing.com|2B|2000000000|149.80|3,452,629|-0.93%|143.2-170.2|148.7-150.1|148.8|1332888185|0.03|14.24|142.7M|142700000|0.11|6.20|4.16%|Feb 09, 2022|2022-02-09||||||||||16|2021-07-28|Jul 28, 2021|06/2021|0.05|--|71.70M|--|2021-02-18|Feb 18, 2021|12/2020|0.05|--|71.00M|--|2020-07-29|Jul 29, 2020|06/2020|0.03|--|68.00M|--|2020-02-12|Feb 12, 2020|12/2019|0.03|--|64.90M|--|2019-07-25|Jul 25, 2019|06/2019|-0.11|2.90|56.40M|--|2019-01-31|Jan 31, 2019|12/2018|0.04|--|40.70M|--|2018-07-25|Jul 25, 2018|06/2018|0.05|--|38.90M|--|2018-02-14|Feb 14, 2018|12/2017|0.07|--|37.20M|--
2021-12-25 16:50:29|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Consumer Finance|United Kingdom|GB00B1Z4ST84|4232|Provident Financial PLC Stock Price Today   PFG Live Ticker - Investing.com|890.77M|890770000|355.20|479,681|12.83%|175.09-383.8|354.8-360|355.6|250781069|1.36|-|678.9M|678900000|-0.43|N/A|N/A|May 09, 2022|2022-05-09||||||||||17|2021-08-11|Aug 11, 2021|06/2021|-0.2|--|316.7M|--|2021-05-10|May 10, 2021|12/2020|-0.24|65.40|362.2M|--|2020-08-26|Aug 26, 2020|06/2020|-0.09|-19.40|445.6M|434.30M|2020-03-11|Mar 11, 2020|12/2019|0.25|26.00|474.4M|556.90M|2019-07-30|Jul 30, 2019|06/2019|0.08|22.70|523.9M|571.05M|2019-03-13|Mar 13, 2019|12/2018|0.15|--|551.9M|--|2018-07-31|Jul 31, 2018|06/2018|0.1|--|572.5M|547.3M|2018-02-27|Feb 27, 2018|12/2017|-0.97|-3.03|576.9M|614.04M
2021-12-25 16:50:32|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Insurance|United Kingdom|GB0007099541|16226|Prudential PLC Stock Price Today   PRU Live Ticker - Investing.com|34.85B|34850000000|1,275.00|5,652,789|-5.76%|1,158-1,598.5|1,272-1,282|1,275|2732941817|1.58|13.43|55.08B|55080000000|0.95|11.60|0.91%|Mar 01, 2022|2022-03-01||||||||||21|2021-08-11|Aug 11, 2021|06/2021|--|68.29|--|26,934M|2021-03-03|Mar 03, 2021|12/2020|--|65.15|--|--|2020-08-11|Aug 11, 2020|06/2020|--|61.64|--|--|2020-05-14|May 14, 2020|03/2020|--|--|--|--|2020-03-11|Mar 11, 2020|12/2019|0.75|79.00|44.18B|35,946M|2019-11-19|Nov 19, 2019|09/2019|--|0.69|--|--|2019-08-14|Aug 14, 2019|06/2019|0.35|0.78|15.97B|3,531M|2019-04-18|Apr 18, 2019|03/2019|--|0.79|--|--
2021-12-25 16:50:36|04084|954891|/equities/puretech-health-plc|FTSE350||GBP|Healthcare|Life Sciences Tools &amp; Services|United Kingdom|GB00BY2Z0H74|250|PureTech Health PLC Stock Price Today   PRTC Live Ticker - Investing.com|833.17M|833170000|289.50|142,220|-22.39%|266.5-447.66|287-291.5|285|287796585|0.98|-|8.04M|8040000|-0.51|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||11|2021-08-24|Aug 24, 2021|06/2021|--|-0.15|--|5.00M|2021-04-15|Apr 15, 2021|12/2020|--|-0.20|--|14.00M|2020-08-27|Aug 27, 2020|06/2020|--|-0.10|--|10.00M|2020-04-09|Apr 09, 2020|12/2019|--|-0.20|--|37.00M|2019-04-24|Apr 24, 2019|12/2018|--|-0.20|--|13.00M|2018-08-28|Aug 28, 2018|06/2018|--|-0.20|--|1.00M|2018-04-12|Apr 12, 2018|12/2017|0.31|--|1.87M|1.00M|2017-09-05|Sep 05, 2017|06/2017|-0.18|-0.10|665.0K|1.00M
2021-12-25 16:50:39|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Staples|Personal Products|United Kingdom|GB00B19Z1432|2943|PZ Cussons PLC Stock Price Today   PZC Live Ticker - Investing.com|826.83M|826830000|197.60|576,441|-14.27%|190-279.5|195.8-200.5|195.4|418433811|0.22|23.62|603.3M|603300000|0.08|6.09|3.06%|Feb 01, 2022|2022-02-01||||||||||18|2021-09-22|Sep 22, 2021|08/2021|--|--|131.4M|--|2021-09-22|Sep 22, 2021|05/2021|0.02|--|290.4M|--|2021-04-26|Apr 26, 2021|02/2021|--|--|145.3M|--|2021-01-26|Jan 26, 2021|11/2020|0.07|--|312.9M|--|2020-09-23|Sep 23, 2020|08/2020|--|--|--|--|2020-09-23|Sep 23, 2020|05/2020|-0.01|--|293.9M|--|2020-04-16|Apr 16, 2020|02/2020|--|--|--|--|2020-01-28|Jan 28, 2020|11/2019|0.07|--|293.3M|--
2021-12-25 16:50:42|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Aerospace &amp; Defense|United Kingdom|GB00B0WMWD03|0|Qinetiq Stock Price Today   QQ Live Ticker - Investing.com|1.52B|1520000000|264.20|1,318,528|-16.34%|236.2-364.4|263.2-268.2|262.8|573736289|0.87|20.61|1.88B|1880000000|0.13|7.00|2.65%|May 18, 2022|2022-05-18||||||||||12|2021-11-11|Nov 11, 2021|09/2021|0.04|8.62|600.1M|483.91M|2021-05-20|May 20, 2021|03/2021|0.09|11.63|675.0M|661.67M|2020-11-12|Nov 12, 2020|09/2020|0.13|8.62|603.2M|440.84M|2020-05-21|May 21, 2020|03/2020|0.08|10.28|586.4M|503.25M|2019-11-14|Nov 14, 2019|09/2019|0.11|8.18|486.5M|408.04M|2019-05-23|May 23, 2019|03/2019|0.11|9.89|490.8M|452.82M|2018-11-15|Nov 15, 2018|09/2018|0.09|7.44|420.3M|378.68M|2018-06-13|Jun 13, 2018|03/2018|0.13|8.36|440.5M|430.73M
2021-12-25 16:50:47|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00BDCXV269|4176|Quilter PLC Stock Price Today   QLT Live Ticker - Investing.com|2.33B|2330000000|147.60|3,720,341|-4.68%|136.4-169.75|146.85-148.2|147.6|1579328881|1.36|82.69|8.66B|8660000000|0.02|5.30|3.77%|Mar 09, 2022|2022-03-09||||||||||13|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|-0.01|4.40|2.84B|366.00M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|0.03|3.70|280M|280M|2020-10-21|Oct 21, 2020|09/2020|--|--|2.7B|--|2020-08-11|Aug 11, 2020|06/2020|0.02|4.69|-1.11B|390.54M|2020-04-21|Apr 21, 2020|03/2020|--|--|--|--|2020-03-11|Mar 11, 2020|12/2019|0.01|5.50|2.31B|413.19M
2021-12-25 16:50:50|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GB00B1L5QH97|4138|Rank Group PLC Stock Price Today   RNK Live Ticker - Investing.com|729.81M|729810000|155.80|252,141|9.87%|120-216.5|155.8-160.2|153.2|468429541|2.3|-|329.6M|329600000|-0.22|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||12|2021-08-19|Aug 19, 2021|06/2021|-0.1|-19.60|152.0M|--|2021-01-28|Jan 28, 2021|12/2020|-0.12|17.30|177.6M|--|2020-09-10|Sep 10, 2020|06/2020|-0.08|17.40|240.7M|--|2020-01-30|Jan 30, 2020|12/2019|0.1|16.30|397.4M|--|2019-08-22|Aug 22, 2019|06/2019|0.07|16.60|695.1M|--|2019-01-31|Jan 31, 2019|12/2018|0.05|18.80|348.2M|381.20M|2018-08-16|Aug 16, 2018|06/2018|0.03|16.70|336.8M|391.30M|2018-02-01|Feb 01, 2018|12/2017|0.06|17.00|354.2M|378.50M
2021-12-25 16:50:53|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB0002148343|1600|Rathbone Brothers PLC Stock Price Today   RAT Live Ticker - Investing.com|1.15B|1150000000|1,968.0|50,129|27.79%|1,506-2,085|1,960-1,996|1,962|58230526|0.64|24.63|430.91M|430910000|0.8|74.00|3.85%|Feb 24, 2022|2022-02-24||||||||||26|2021-10-14|Oct 14, 2021|09/2021|--|--|106.4M|--|2021-07-28|Jul 28, 2021|06/2021|0.67|--|229.3M|--|2021-05-06|May 06, 2021|03/2021|--|55.80|107.3M|--|2021-03-04|Mar 04, 2021|12/2020|0.13|--|201.6M|--|2020-10-15|Oct 15, 2020|09/2020|--|--|87M|--|2020-07-29|Jul 29, 2020|06/2020|0.35|64.10|195.5M|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|0.24|--|193.7M|--
2021-12-25 16:50:57|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Consumer Staples|Household Products|United Kingdom|GB00B24CGK77|43500|Reckitt Stock Price Today   RKT Live Ticker - Investing.com|44.82B|44820000000|6,274.0|1,210,253|-3.39%|5,367-6,844|6,238-6,303|6,269|714365836|0.28|-|13.68B|13680000000|-2.3|1.75|2.78%|Feb 17, 2022|2022-02-17||||||||||29|2021-10-26|Oct 26, 2021|09/2021|--|--|3.28B|3.24B|2021-07-27|Jul 27, 2021|06/2021|-2.46|148.46|3.09B|3.28B|2021-04-28|Apr 28, 2021|03/2021|--|--|3.51B|3.46B|2021-02-24|Feb 24, 2021|12/2020|0.15|162.30|3.57B|3.56B|2020-10-20|Oct 20, 2020|09/2020|--|--|3.51B|3.17B|2020-07-28|Jul 28, 2020|06/2020|1.44|159.47|3.37B|3.12B|2020-04-21|Apr 21, 2020|03/2020|--|--|3.54B|3.07B|2020-02-27|Feb 27, 2020|12/2019|-5.31|201.40|3.32B|3.29B
2021-12-25 16:50:59|04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB00BG11K365|2161|Redrow PLC Stock Price Today   RDW Live Ticker - Investing.com|2.39B|2390000000|694.80|692,342|18.77%|511-743.6|694.8-701.6|696.2|343349058|2.06|9.43|1.94B|1940000000|0.74|24.50|3.65%|Feb 09, 2022|2022-02-09||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.17|0.17|898.0M|822.28M|2021-06-02|Jun 02, 2021|03/2021|0.16|0.16|--|--|2021-02-10|Feb 10, 2021|12/2020|0.15|37.00|1.04B|957.37M|2020-12-02|Dec 02, 2020|09/2020|0.14|14.00|--|--|2020-09-16|Sep 16, 2020|06/2020|0.17|0.17|469.0M|1,094M|2020-06-03|Jun 03, 2020|03/2020|0.16|0.16|--|--|2020-02-05|Feb 05, 2020|12/2019|0.15|0.15|870.0M|--
2021-12-25 16:51:03|04092|50681|/equities/riverstone|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00BBHXCL35|0|Riverstone Energy Ltd Stock Price Today   RSER Live Ticker - Investing.com|261.74M|261740000|476.00|203,175|57.1%|253-502|469-480|470|54987599|2.26|1.72|178.08M|178080000|2.77|N/A|N/A|-|1970-01-01||||||||||0||||||||
2021-12-25 16:51:06|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Professional Services|United Kingdom|GB00B2B0DG97|33000|Reed  Stock Price Today   REL Live Ticker - Investing.com|45.75B|45750000000|2,372.00|2,506,327|32.33%|1,682.5-2,451|2,367-2,380|2,375|1928545648|0.76|34.30|7B|7000000000|0.69|0.48|2.01%|Feb 10, 2022|2022-02-10||||||||||25|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.34|40.30|3.39B|3,430M|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-02-11|Feb 11, 2021|12/2020|0.35|34.29|3.61B|3,652M|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|0.28|39.27|3.50B|3,364M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-13|Feb 13, 2020|12/2019|0.37|47.28|3.99B|4,080M
2021-12-25 16:51:09|04094|50659|/equities/renewables|FTSE350||GBP|Utilities|Independent Power and Renewable Electricity Producers|United Kingdom|GG00BBHX2H91|0|The Renewables Infrastructure Group Ltd Stock Price Today   TRIG Live Ticker - Investing.com|3.03B|3030000000|133.80|3,183,609|6.74%|118.8-137.8|132.6-134.2|134.2|2267246415|0.03|20.39|82.88M|82880000|0.07|6.75|5.10%|Feb 15, 2022|2022-02-15||||||||||12|2021-08-06|Aug 06, 2021|06/2021|0.02|--|10.54M|--|2021-02-15|Feb 15, 2021|12/2020|0.05|--|72.34M|--|2020-08-25|Aug 25, 2020|06/2020|0.01|--|46.83M|--|2020-02-17|Feb 17, 2020|12/2019|0.03|--|16.62M|--|2019-08-06|Aug 06, 2019|06/2019|0.09|--|129.0M|--|2019-02-19|Feb 19, 2019|12/2018|0.07|--|77.53M|--|2018-08-08|Aug 08, 2018|06/2018|0.05|--|47.42M|--|2018-02-19|Feb 19, 2018|12/2017|0.06|--|59.78M|--
2021-12-25 16:51:11|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|Electronic Equipment, Instruments &amp; Components|United Kingdom|GB0007323586|4664|Renishaw PLC Stock Price Today   RSW Live Ticker - Investing.com|3.46B|3460000000|4,756.0|54,600|-20.8%|4,316-7,025|4,756-4,858|4,796|72775969|0.7|31.06|565.56M|565560000|1.53|66.00|1.48%|Jan 27, 2022|2022-01-27||||||||||23|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-10-21|Oct 21, 2021|06/2021|0.81|86.30|310.4M|302.97M|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-02-04|Feb 04, 2021|12/2020|0.72|38.33|255.1M|256.23M|2020-10-22|Oct 22, 2020|09/2020|--|--|116.9M|--|2020-08-13|Aug 13, 2020|06/2020|-0.1|40.70|120.2M|120.2M|2020-05-12|May 12, 2020|03/2020|--|--|130.5M|136.7M|2020-01-30|Jan 30, 2020|12/2019|0.1|72.79|259.4M|131.2M
2021-12-25 16:51:15|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Commercial Services &amp; Supplies|United Kingdom|GB00B082RF11|44500|Rentokil Stock Price Today   RTO Live Ticker - Investing.com|10.63B|10630000000|574.20|3,637,753|12.99%|457.8-662|571.6-577|575.6|1851632965|0.62|41.41|3B|3000000000|0.14|0.07|1.31%|Mar 03, 2022|2022-03-03||||||||||27|2021-10-22|Oct 22, 2021|09/2021|--|--|761.9M|--|2021-07-29|Jul 29, 2021|06/2021|0.06|6.38|1.46B|1,356M|2021-04-22|Apr 22, 2021|03/2021|--|--|711.3M|--|2021-03-04|Mar 04, 2021|12/2020|0.07|7.95|786.2M|1,514M|2020-10-22|Oct 22, 2020|09/2020|--|--|764.7M|715.00M|2020-07-30|Jul 30, 2020|06/2020|0.03|3.93|1.29B|1,268M|2020-04-16|Apr 16, 2020|03/2020|--|--|630.5M|639M|2020-02-27|Feb 27, 2020|12/2019|0.11|8.66|1.42B|1,425M
2021-12-25 16:51:18|04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GB00B0YG1K06|14000|Restaurant Group Stock Price Today   RTN Live Ticker - Investing.com|722.91M|722910000|94.50|3,164,592|42.1%|58.1-140|91.5-96.2|91.7|764979645|3.28|14.11|449.4M|449400000|0.07|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||20|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|-0.047|--|216.8M|--|2021-03-10|Mar 10, 2021|12/2020|0.15|16.73|232.6M|--|2020-10-06|Oct 06, 2020|06/2020|-0.39|--|227.2M|--|2020-03-13|Mar 13, 2020|12/2019|0.08|7.32|557.2M|548.85M|2019-09-03|Sep 03, 2019|06/2019|-0.16|4.30|515.9M|517.75M|2019-03-15|Mar 15, 2019|12/2018|-0|14.74|360.0M|369.55M|2018-08-31|Aug 31, 2018|06/2018|0.04|--|326.1M|--
2021-12-25 16:51:21|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Construction Materials|Austria|NL0012650360|12000|RHI Magnesita NV London Stock Price Today   RHIM Live Ticker - Investing.com|1.54B|1540000000|3,178.0|63,397|-10.38%|2,872-4,762|3,178-3,276|3,226|46999019|1.5|25.18|1.94B|1940000000|1.26|127.81|4.19%|Mar 23, 2022|2022-03-23||||||||||21|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-03-08|Mar 08, 2021|12/2020|--|--|--|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-08-05|Aug 05, 2020|06/2020|--|--|--|--|2020-05-05|May 05, 2020|03/2020|--|--|--|--|2020-04-01|Apr 01, 2020|12/2019|--|--|--|--
2021-12-25 16:51:25|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Communication Services|Interactive Media &amp; Services|United Kingdom|GB00BGDT3G23|560|Rightmove Stock Price Today   RMV Live Ticker - Investing.com|6.68B|6680000000|789.80|1,554,329|22.83%|551.8-793.6|786.8-793.6|786|845310972|0.72|44.75|260.79M|260790000|0.18|7.50|1.02%|Feb 25, 2022|2022-02-25||||||||||16|2021-07-30|Jul 30, 2021|06/2021|0.11|4.11|149.9M|80.37M|2021-02-26|Feb 26, 2021|12/2020|0.07|6.96|110.9M|110.50M|2020-08-07|Aug 07, 2020|06/2020|0.06|5.98|94.82M|94.30M|2020-02-28|Feb 28, 2020|12/2019|0.1|9.70|145.4M|143.73M|2019-07-26|Jul 26, 2019|06/2019|0.1|9.74|143.9M|141.46M|2019-03-01|Mar 01, 2019|12/2018|0.09|8.64|136.7M|132.48M|2018-07-27|Jul 27, 2018|06/2018|0.87|8.90|131.1M|130.96M|2018-02-23|Feb 23, 2018|12/2017|0.79|8.08|123.7M|123.20M
2021-12-25 16:51:27|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE||GBP|Materials|Metals &amp; Mining|United Kingdom|GB0007188757|47500|Rio Tinto PLC Stock Price Today   RIO Live Ticker - Investing.com|78.75B|78750000000|4,866.5|3,105,759|-12.69%|4,354-6,788|4,855-4,902|4,864.5|1618207776|0.8|5.65|43.57B|43570000000|8.61|5.06|10.12%|Feb 23, 2022|2022-02-23||||||||||16|2021-07-28|Jul 28, 2021|06/2021|--|7.37|--|33,065M|2021-02-17|Feb 17, 2021|12/2020|--|4.56|--|25,307M|2020-07-29|Jul 29, 2020|06/2020|--|2.38|--|19,093M|2020-02-26|Feb 26, 2020|12/2019|--|3.27|--|22,629M|2019-08-01|Aug 01, 2019|06/2019|--|3.02|--|22,107M|2019-02-27|Feb 27, 2019|12/2018|--|1.04|--|21,464M|2018-08-01|Aug 01, 2018|06/2018|2.5|2.47|19.91B|20,835M|2018-02-07|Feb 07, 2018|12/2017|3.29|1.77|20.71B|20,558M
2021-12-25 16:51:30|04101|6803|/equities/rit-capital|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0007366395|54|RIT Capital Stock Price Today   RCP Live Ticker - Investing.com|4.22B|4220000000|2,700.0|133,037|29.81%|1,970-2,787|2,700-2,720|2,705|156300000|0.53|3.35|1.34B|1340000000|8.05|35.25|1.32%|Mar 01, 2022|2022-03-01||||||||||29|2021-12-02|Dec 02, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|4.42|--|728.8M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|3.63|--|609.7M|--|2020-12-03|Dec 03, 2020|09/2020|--|--|--|--|2020-08-04|Aug 04, 2020|06/2020|-0.44|--|-46.80M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|0.62|--|125.2M|--
2021-12-25 16:51:33|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Aerospace &amp; Defense|United Kingdom|GB00B63H8491|48200|Rolls-royce Stock Price Today   RR Live Ticker - Investing.com|10.13B|10130000000|121.62|34,628,212|5.07%|86.69-150.48|120.7-123.24|120.84|8332658836|1.66|3.09|11.16B|11160000000|0.39|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.05|-2.53|5.16B|5,423M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|0.35|58.97|6.00B|5,420M|2020-12-11|Dec 11, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|-2.8|-5.27|5.82B|5,672M|2020-07-01|Jul 01, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|-0.21|16.63|8.70B|7,829M
2021-12-25 16:51:36|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Machinery|United Kingdom|GB00BVFNZH21|3400|Rotork PLC Stock Price Today   ROR Live Ticker - Investing.com|3.06B|3060000000|356.00|1,408,123|11.25%|318-381.4|356-359.4|358.2|858949874|1.13|32.42|609.57M|609570000|0.11|0.09|2.43%|Mar 01, 2022|2022-03-01||||||||||24|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.05|5.14|288.3M|281.53M|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|0.11|6.25|604.5M|317.58M|2020-11-25|Nov 25, 2020|09/2020|--|--|--|--|2020-08-04|Aug 04, 2020|06/2020|0.04|4.94|283.2M|297.56M|2020-04-24|Apr 24, 2020|03/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|0.06|7.46|350.7M|381.17M
2021-12-25 16:51:39|04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE||GBP|Energy|Oil, Gas &amp; Consumable Fuels|Netherlands|GB00B03MLX29|87000|Royal Dutch Shell PLC Class A London Stock Price Today   RDSa Live Ticker - Investing.com|117.27B|117270000000|1,644.00|7,738,286|23.83%|1,287-1,795.2|1,636-1,656.8|1,644|7140190592|-|-|164.5B|164500000000|-|0.6967|3.55%|-|1970-01-01||||||||||0||||||||
2021-12-25 16:51:42|04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE||GBP|Energy|Oil, Gas &amp; Consumable Fuels|Netherlands|GB00B03MM408|87000|Royal Dutch Shell PLC Class B London Stock Price Today   RDSb Live Ticker - Investing.com|117.27B|117270000000|1,642.8|7,417,388|27.84%|1,227-1,813.4|1,637-1,657.8|1,647.4|7140190592|1.22|37.48|164.5B|164500000000|0.52|59.66|3.54%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.3841|0.5084|43.51B|44.3B|2021-07-29|Jul 29, 2021|06/2021|0.508|0.463|43.3B|57.01B|2021-04-29|Apr 29, 2021|03/2021|0.3012|0.2804|39.91B|47.04B|2021-02-04|Feb 04, 2021|12/2020|0.0366|0.05|32.21B|38.9B|2020-10-29|Oct 29, 2020|09/2020|0.0947|0.0173|34.15B|36.56B|2020-07-30|Jul 30, 2020|06/2020|0.0628|-0.1|24.92B|41.99B|2020-04-30|Apr 30, 2020|03/2020|0.2933|0.21|48.33B|47.9B|2020-01-30|Jan 30, 2020|12/2019|0.2824|0.31|64.12B|62.39B
2021-12-25 16:51:44|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Air Freight &amp; Logistics|United Kingdom|GB00BDVZYZ77|169313|Royal Mail PLC Stock Price Today   RMG Live Ticker - Investing.com|5.05B|5050000000|507.00|3,403,082|51.3%|335.4-613.8|507-520|511.2|996142693|1.69|5.81|18.71B|18710000000|0.87|16.70|3.44%|Feb 10, 2022|2022-02-10||||||||||20|2021-11-18|Nov 18, 2021|09/2021|0.27|-6.30|6.07B|5,481M|2021-09-23|Sep 23, 2021|06/2021|--|--|--|--|2021-05-20|May 20, 2021|03/2021|0.6|24.42|6.97B|6,616M|2021-02-11|Feb 11, 2021|12/2020|--|--|--|--|2020-11-19|Nov 19, 2020|09/2020|0.01|7.33|5.67B|5,068M|2020-09-08|Sep 08, 2020|06/2020|--|--|--|--|2020-06-25|Jun 25, 2020|03/2020|0.01|9.65|5.67B|5,686M|2020-02-06|Feb 06, 2020|12/2019|--|--|--|--
2021-12-25 16:51:47|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Insurance|United Kingdom|GB00BYWVDP49|160|Sabre Insurance Group PLC Stock Price Today   SBRE Live Ticker - Investing.com|445.81M|445810000|179.00|329,645|-36.3%|173.2-290|179-181|179|249057662|0.35|12.76|161.69M|161690000|0.14|0.21|5.87%|Mar 24, 2022|2022-03-24||||||||||18|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|0.07|--|75.66M|--|2021-05-14|May 14, 2021|03/2021|--|--|46M|--|2021-03-16|Mar 16, 2021|12/2020|0.07|--|84.78M|--|2020-10-13|Oct 13, 2020|09/2020|--|--|--|--|2020-07-28|Jul 28, 2020|06/2020|0.09|--|87.71M|--|2020-05-21|May 21, 2020|03/2020|--|--|43.7M|--|2020-04-07|Apr 07, 2020|12/2019|0.08|--|44.1M|44.3M
2021-12-25 16:51:51|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B1N7Z094|700|Safestore Stock Price Today   SAFE Live Ticker - Investing.com|2.9B|2900000000|1,377.00|335,704|76.2%|728.58-1,412|1,362-1,387|1,363|210791005|0.62|11.86|171.1M|171100000|1.16|0.16|1.47%|Feb 15, 2022|2022-02-15||||||||||24|2021-09-07|Sep 07, 2021|07/2021|--|--|47.6M|47.60M|2021-06-17|Jun 17, 2021|04/2021|0.74|--|43.7M|43.7M|2021-02-16|Feb 16, 2021|01/2021|--|--|44.4M|44.40M|2021-01-14|Jan 14, 2021|10/2020|0.42|--|42.8M|42.8M|2020-09-10|Sep 10, 2020|07/2020|--|--|40.2M|40.20M|2020-06-18|Jun 18, 2020|04/2020|0.42|--|79.30M|--|2020-02-13|Feb 13, 2020|01/2020|--|--|39.9M|--|2020-01-07|Jan 07, 2020|10/2019|0.46|--|40.5M|40.5M
2021-12-25 16:51:53|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Information Technology|Software|United Kingdom|GB00B8C3BL03|11647|Sage Stock Price Today   SGE Live Ticker - Investing.com|8.67B|8670000000|847.60|2,772,701|45.09%|543.2-851.08|829.2-851|831|1022660441|0.62|32.31|2.77B|2770000000|0.26|17.68|2.09%|Jan 26, 2022|2022-01-26||||||||||23|2021-11-17|Nov 17, 2021|09/2021|0.13|11.11|909.0M|922.49M|2021-07-29|Jul 29, 2021|06/2021|--|--|440M|--|2021-05-14|May 14, 2021|03/2021|0.13|12.00|937.0M|925.23M|2021-01-21|Jan 21, 2021|12/2020|--|--|408M|465.00M|2020-11-20|Nov 20, 2020|09/2020|0.08|13.05|928.0M|463.2M|2020-07-23|Jul 23, 2020|06/2020|--|--|460M|421.00M|2020-05-13|May 13, 2020|03/2020|0.2|14.17|975.0M|961.50M|2020-01-22|Jan 22, 2020|12/2019|--|--|465M|465M
2021-12-25 16:51:55|04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|JE00BVRZ8S85|2000|Sanne Group PLC Stock Price Today   SNNS Live Ticker - Investing.com|1.47B|1470000000|912.00|1,639,540|50%|525-950|912-932|912|161374169|0.33|100.63|176.47M|176470000|0.09|0.10|1.61%|Mar 17, 2022|2022-03-17||||||||||12|2021-09-07|Sep 07, 2021|06/2021|0.04|--|90.73M|--|2021-03-19|Mar 19, 2021|12/2020|0.05|--|85.74M|--|2020-09-09|Sep 09, 2020|06/2020|0.06|--|83.95M|--|2020-03-19|Mar 19, 2020|12/2019|0.04|--|159.7M|--|2019-09-10|Sep 10, 2019|06/2019|0.02|--|78.72M|--|2019-03-20|Mar 20, 2019|12/2018|0.06|--|77.15M|--|2018-09-10|Sep 10, 2018|06/2018|0.06|--|65.85M|--|2018-03-29|Mar 29, 2018|12/2017|0.06|--|56.86M|--
2021-12-25 16:51:58|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Real Estate Management &amp; Development|United Kingdom|GB00B135BJ46|39349|Savills Stock Price Today   SVS Live Ticker - Investing.com|1.99B|1990000000|1,425.00|251,055|41.51%|951-1,462|1,425-1,435|1,432|139610280|1.25|18.33|1.88B|1880000000|0.78|23.00|1.70%|Mar 09, 2022|2022-03-09||||||||||16|2021-08-05|Aug 05, 2021|06/2021|0.34|--|932.6M|--|2021-03-11|Mar 11, 2021|12/2020|0.44|--|949.1M|--|2020-08-06|Aug 06, 2020|06/2020|0.04|--|791.4M|--|2020-03-12|Mar 12, 2020|12/2019|0.46|--|1.08B|--|2019-08-08|Aug 08, 2019|06/2019|0.13|--|847.0M|--|2019-03-14|Mar 14, 2019|12/2018|0.41|--|1.03B|--|2018-08-09|Aug 09, 2018|06/2018|0.13|--|727.8M|--|2018-04-09|Apr 09, 2018|12/2017|0.42|--|885.6M|--
2021-12-25 16:52:01|04112|14071|/equities/schroder-asia-pac|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0007918872|0|Schroder Asia Pacific Stock Price Today   SDP Live Ticker - Investing.com|965.18M|965180000|588.00|199,852|-3.61%|561-686.32|588-588|587|164145716|0.7|7.23|387.65M|387650000|0.81|9.70|1.65%|-|1970-01-01||||||||||12|2021-12-09|Dec 09, 2021|09/2021|-0.3|--|-40.73M|--|2021-05-21|May 21, 2021|03/2021|1.11|--|194.3M|--|2020-12-14|Dec 14, 2020|09/2020|1.37|--|233.6M|--|2020-05-18|May 18, 2020|03/2020|-0.51|--|-82.31M|--|2019-12-16|Dec 16, 2019|09/2019|-0.02|--|-988.0K|--|2019-06-03|Jun 03, 2019|03/2019|0.1|--|21.88M|--|2018-12-11|Dec 11, 2018|09/2018|-0.07|--|-6.84M|--|2018-06-11|Jun 11, 2018|03/2018|0.28|--|52.21M|--
2021-12-25 16:52:03|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00B0CRWN59|0|Schroder Oriental Stock Price Today   SOI Live Ticker - Investing.com|709.8M|709800000|269.00|350,309|5.08%|254-294.5|265-269|266|263868024|0.84|5.18|154.02M|154020000|0.52|10.50|4.01%|-|1970-01-01||||||||||12|2021-11-11|Nov 11, 2021|08/2021|0.03|--|12.69M|--|2021-05-05|May 05, 2021|02/2021|0.49|--|141.3M|--|2020-11-13|Nov 13, 2020|08/2020|0.11|--|33.84M|--|2020-05-29|May 29, 2020|02/2020|-0.13|--|-32.09M|--|2019-11-15|Nov 15, 2019|08/2019|0.13|--|38.58M|--|2019-05-30|May 30, 2019|02/2019|-0.04|--|-6.02M|--|2018-11-22|Nov 22, 2018|08/2018|0.01|--|8.76M|--|2018-05-31|May 31, 2018|02/2018|0.02|--|9.46M|--
2021-12-25 16:52:06|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Capital Markets|United Kingdom|GB0002405495|5571|Schroders PLC Stock Price Today   SDR Live Ticker - Investing.com|9.75B|9750000000|3,560.0|199,795|3.49%|3,245-3,913|3,541-3,595|3,560|273892971|1.23|17.66|2.74B|2740000000|2.02|1.16|3.26%|Mar 03, 2022|2022-03-03||||||||||25|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|1.08|103.14|1.42B|1,148M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.93|85.83|1.32B|1,011M|2020-10-15|Oct 15, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|0.79|81.34|1.19B|1,024M|2020-04-16|Apr 16, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|0.86|102.17|1.31B|555.5M
2021-12-25 16:52:10|04115|6834|/equities/scottish-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0007826091|16|Scottish Investment Stock Price Today   SCIN Live Ticker - Investing.com|554.53M|554530000|838.00|100,910|20.06%|678-858.3|838-840|836|66173178|0.81|8.02|61.23M|61230000|1.04|24.40|2.91%|-|1970-01-01||||||||||12|2021-12-20|Dec 20, 2021|10/2021|0.07|--|9.86M|--|2021-06-21|Jun 21, 2021|04/2021|0.98|--|73.60M|--|2020-12-14|Dec 14, 2020|10/2020|-0.37|--|-22.23M|--|2020-06-15|Jun 15, 2020|04/2020|-0.53|--|-33.91M|--|2019-12-16|Dec 16, 2019|10/2019|0.11|--|13.70M|--|2019-06-17|Jun 17, 2019|04/2019|--|--|5.33M|--|2018-12-11|Dec 11, 2018|10/2018|-0.08|--|-900.0K|--|2018-06-18|Jun 18, 2018|04/2018|0.11|--|13.01M|--
2021-12-25 16:52:12|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BLDYK618|400|Scottish Mortgage Stock Price Today   SMT Live Ticker - Investing.com|19.5B|19500000000|1,348.50|2,749,797|14.09%|947.25-1,568.5|1,348.5-1,358.5|1,342.5|1445899194|0.58|3.50|12.02B|12020000000|3.86|3.49|0.25%|-|1970-01-01||||||||||12|2021-11-08|Nov 08, 2021|09/2021|1.88|--|2.72B|--|2021-05-21|May 21, 2021|03/2021|1.98|--|2.90B|--|2020-11-06|Nov 06, 2020|09/2020|4.34|--|6.39B|--|2020-05-15|May 15, 2020|03/2020|0.48|--|735.9M|--|2020-05-14|May 14, 2020|03/2019|-0.22|--|-290.7M|--|2019-11-08|Nov 08, 2019|09/2019|0.18|--|298.4M|--|2018-11-02|Nov 02, 2018|09/2018|0.84|--|1.23B|--|2018-05-29|May 29, 2018|03/2018|0.25|--|364.7M|--
2021-12-25 16:52:15|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B5ZN1N88|355|Segro Stock Price Today   SGRO Live Ticker - Investing.com|16.74B|16740000000|1,392.50|2,206,098|46.61%|869.8-1,437|1,388.5-1,405.5|1,389.5|1202254374|0.54|6.59|479.6M|479600000|2.11|0.20|1.62%|Feb 18, 2022|2022-02-18||||||||||16|2021-07-29|Jul 29, 2021|06/2021|1.1|13.84|246.0M|180.40M|2021-02-19|Feb 19, 2021|12/2020|1.01|12.12|233.6M|187.90M|2020-08-05|Aug 05, 2020|06/2020|0.19|12.57|198.1M|169.84M|2020-02-14|Feb 14, 2020|12/2019|0.42|12.11|199.2M|177.26M|2019-07-24|Jul 24, 2019|06/2019|0.37|12.25|233.3M|172.94M|2019-02-15|Feb 15, 2019|12/2018|0.5|11.58|201.8M|163.79M|2018-07-26|Jul 26, 2018|06/2018|0.55|10.87|167.2M|153.53M|2018-02-16|Feb 16, 2018|12/2017|0.53|9.63|142.2M|154.94M
2021-12-25 16:52:18|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Aerospace &amp; Defense|United Kingdom|GB0007958233|5880|Senior Stock Price Today   SNR Live Ticker - Investing.com|590.66M|590660000|142.30|492,523|49.95%|86.15-186.71|132.7-142.3|135|415082039|1.91|-|657.4M|657400000|-0.07|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||24|2021-10-11|Oct 11, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.05|-2.00|332.8M|336.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-08|Mar 08, 2021|12/2020|-0.12|--|324.6M|318.00M|2020-11-03|Nov 03, 2020|09/2020|--|--|--|--|2020-08-03|Aug 03, 2020|06/2020|-0.26|--|409.0M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-02|Mar 02, 2020|12/2019|0.02|7.10|530.3M|547.00M
2021-12-25 16:52:21|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00BV54HY67|0|Sequoia Economic Infrastructure Stock Price Today   SEQI Live Ticker - Investing.com|1.88B|1880000000|106.60|1,974,360|-0.56%|102-114.6|105.8-106.8|105.8|1764944772|0.49|11.99|288.77M|288770000|0.09|6.25|5.83%|Jul 04, 2022|2022-07-04||||||||||12|2021-12-01|Dec 01, 2021|09/2021|0.03|--|60.76M|--|2021-07-08|Jul 08, 2021|03/2021|0.06|--|110.4M|--|2020-12-07|Dec 07, 2020|09/2020|0.07|--|117.6M|--|2020-06-25|Jun 25, 2020|03/2020|-0.08|--|-103.8M|--|2019-11-27|Nov 27, 2019|09/2019|0.04|--|58.41M|--|2019-07-05|Jul 05, 2019|03/2019|0.04|--|49.22M|--|2018-12-13|Dec 13, 2018|09/2018|0.03|--|34.49M|--|2018-07-05|Jul 05, 2018|03/2018|0.03|--|26.68M|--
2021-12-25 16:52:25|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Commercial Services &amp; Supplies|United Kingdom|GB0007973794|83000|Serco Stock Price Today   SRP Live Ticker - Investing.com|1.6B|1600000000|133.70|2,124,576|13.02%|115.4-148.1|133.7-134.5|134.6|1195622439|0.49|5.62|4.23B|4230000000|0.24|2.20|1.63%|Feb 24, 2022|2022-02-24||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.19|--|2.17B|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.05|3.20|2.06B|1,917M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|0.06|4.10|1.82B|1,842M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.04|3.40|1.77B|1,671M
2021-12-25 16:52:27|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE||GBP|Utilities|Water Utilities|United Kingdom|GB00B1FH8J72|7087|Severn Trent Stock Price Today   SVT Live Ticker - Investing.com|7.39B|7390000000|2,954.0|477,150|29.79%|2,148-2,976|2,935-2,971|2,958|250282792|0.46|-|2.79B|2790000000|-0.27|101.81|3.58%|Feb 02, 2022|2022-02-02||||||||||20|2021-11-23|Nov 23, 2021|09/2021|-0.73|49.79|958.2M|897.71M|2021-07-15|Jul 15, 2021|06/2021|--|--|--|--|2021-05-19|May 19, 2021|03/2021|0.46|52.82|939.6M|888.44M|2021-02-04|Feb 04, 2021|12/2020|--|--|--|--|2020-11-26|Nov 26, 2020|09/2020|0.43|68.16|887.6M|919.81M|2020-07-15|Jul 15, 2020|06/2020|--|--|--|--|2020-05-20|May 20, 2020|03/2020|0.05|67.89|933.5M|946.94M|2020-02-05|Feb 05, 2020|12/2019|--|--|--|--
2021-12-25 16:52:30|04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB0007990962|39|Shaftesbury Stock Price Today   SHB Live Ticker - Investing.com|2.32B|2320000000|605.00|362,542|7.08%|508.5-674.5|603.5-612.5|605.5|383685993|0.94|-|174.5M|174500000|-0.56|6.40|1.06%|May 23, 2022|2022-05-23||||||||||17|2021-11-30|Nov 30, 2021|09/2021|0.37|3.15|59.50M|48.95M|2021-05-25|May 25, 2021|03/2021|-0.93|0.64|53.20M|40.14M|2020-12-15|Dec 15, 2020|09/2020|-1.31|-1.52|61.80M|32.47M|2020-06-10|Jun 10, 2020|03/2020|-0.94|7.74|62.70M|62.86M|2019-11-26|Nov 26, 2019|09/2019|-0.04|8.76|63.00M|62.52M|2019-05-21|May 21, 2019|03/2019|0.13|8.65|63.90M|62.03M|2018-11-27|Nov 27, 2018|09/2018|0.16|9.74|61.20M|65.64M|2018-05-22|May 22, 2018|03/2018|0.08|8.81|60.90M|59.06M
2021-12-25 16:52:32|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Trading Companies &amp; Distributors|United Kingdom|GB0008025412|6500|SIG Stock Price Today   SHI Live Ticker - Investing.com|562.36M|562360000|47.60|1,560,490|45.65%|28.08-65|47.3-48.42|47.28|1181431548|2.94|-|2.16B|2160000000|-0.08|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||24|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|-0.01|--|1.11B|--|2021-05-05|May 05, 2021|03/2021|--|--|700M|--|2021-03-25|Mar 25, 2021|12/2020|-0.07|--|1.06B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-24|Sep 24, 2020|06/2020|-0.2|--|817.7M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-05-29|May 29, 2020|12/2019|-0.21|--|824.6M|--
2021-12-25 16:52:35|04124|6819|/equities/bba-group|FTSE350||GBP|Industrials|Transportation Infrastructure|United Kingdom|GB00BKDM7X41|6469|BBA Aviation Stock Price Today   SIGSI Live Ticker - Investing.com|1.35B|1350000000|396.00|4,260,617|-0.7%|386.5-445.14|393.8-405.5|395.8|342019770|1.68|-|711.2M|711200000|-0.02|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|--|0.05|--|924.00M|2020-09-08|Sep 08, 2020|06/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|--|--|--|--|2019-08-05|Aug 05, 2019|06/2019|--|0.13|--|1,311M|2019-03-05|Mar 05, 2019|12/2018|--|--|--|--
2021-12-25 16:52:38|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Real Estate Management &amp; Development|United Kingdom|GG00B1W3VF54|270|Sirius RE Stock Price Today   SRET Live Ticker - Investing.com|1.64B|1640000000|141.00|2,410,242|47.49%|84.2-145.2|138.8-141.2|139|1166170175|1.08|11.19|214.55M|214550000|0.13|0.0402|2.52%|Jun 06, 2022|2022-06-06||||||||||12|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-06-07|Jun 07, 2021|03/2021|--|--|--|--|2020-11-23|Nov 23, 2020|09/2020|0.05|--|79.29M|--|2020-06-01|Jun 01, 2020|03/2020|0.02|--|77.82M|--|2019-11-25|Nov 25, 2019|09/2019|0.07|--|72.19M|--|2019-06-03|Jun 03, 2019|03/2019|0.06|--|72.30M|--|2018-11-19|Nov 19, 2018|09/2018|0.07|--|67.76M|--|2018-06-25|Jun 25, 2018|03/2018|0.03|--|36.84M|--
2021-12-25 16:52:42|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Healthcare|Health Care Equipment &amp; Supplies|United Kingdom|GB0009223206|18000|Smith&amp;Nephew Stock Price Today   SN Live Ticker - Investing.com|11.24B|11240000000|1,279.00|2,169,256|-16.16%|1,197.5-1,681.5|1,273-1,284.5|1,276|878535762|0.72|27.25|3.83B|3830000000|0.47|27.12|2.20%|Feb 22, 2022|2022-02-22||||||||||24|2021-11-04|Nov 04, 2021|09/2021|--|--|1.27B|1.33B|2021-07-29|Jul 29, 2021|06/2021|0.39|0.39|1.34B|1.3B|2021-04-29|Apr 29, 2021|03/2021|--|--|1.26B|1.17B|2021-02-18|Feb 18, 2021|12/2020|--|0.50|1.33B|1,333M|2020-07-29|Jul 29, 2020|06/2020|--|--|--|2,527M|2020-02-03|Feb 03, 2020|12/2019|--|--|--|2,637M|2019-07-31|Jul 31, 2019|06/2019|--|0.46|--|1,281M|2019-02-07|Feb 07, 2019|12/2018|--|--|--|1,285M
2021-12-25 16:52:48|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE||GBP|Industrials|Industrial Conglomerates|United Kingdom|GB00B1WY2338|14500|Smiths Group PLC Stock Price Today   SMIN Live Ticker - Investing.com|6.21B|6210000000|1,579.00|797,297|3.71%|1,347.5-1,669.5|1,575.5-1,588|1,583.5|393006486|0.87|40.33|2.41B|2410000000|0.39|37.70|2.57%|Mar 24, 2022|2022-03-24||||||||||15|2021-09-28|Sep 28, 2021|07/2021|0.34|39.71|1.26B|1,240M|2021-03-26|Mar 26, 2021|01/2021|0.05|24.74|1.15B|1,151M|2020-09-24|Sep 24, 2020|07/2020|0.13|27.88|1.31B|1,290M|2020-04-06|Apr 06, 2020|01/2020|0.03|37.61|1.24B|1,293M|2019-09-19|Sep 19, 2019|07/2019|0.05|52.99|925.0M|1,805M|2019-03-22|Mar 22, 2019|01/2019|0.3|40.83|1.57B|1,542M|2018-09-21|Sep 21, 2018|07/2018|0.45|52.77|1.66B|1,710M|2018-03-23|Mar 23, 2018|01/2018|0.37|41.77|1.55B|1,587M
2021-12-25 16:52:51|04128|1097538|/equities/smithson-invest|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BGJWTR88|3|Smithson Investment Trust PLC Stock Price Today   SSON Live Ticker - Investing.com|3.23B|3230000000|2,000.00|391,756|17.79%|1,544-2,025.26|2,000-2,015|1,996|161292958|-|6.58|444.68M|444680000|3.04|N/A|N/A|-|1970-01-01||||||||||5|2021-08-09|Aug 09, 2021|06/2021|1.01|--|12.84M|--|2021-03-17|Mar 17, 2021|12/2020|2.03|--|8.99M|--|2020-07-29|Jul 29, 2020|06/2020|1.93|--|7.07M|--|2020-03-02|Mar 02, 2020|12/2019|0.07|--|9.10M|--|2019-08-13|Aug 13, 2019|06/2019|2.47|--|6.45M|--|||
2021-12-25 16:52:54|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350||GBP|Materials|Containers &amp; Packaging|United Kingdom|IE00B1RR8406|46000|Smurfit Kappa Stock Price Today   SKG Live Ticker - Investing.com|10.31B|10310000000|4,006.0|281,348|17.55%|3,304-4,334|4,004-4,057|3,984|257299478|-|20.11|7.62B|7620000000|-|25.19|0.66%|Feb 09, 2022|2022-02-09||||||||||29|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|1.97B|--|2021-02-10|Feb 10, 2021|12/2020|--|0.8988|1.85B|1.85B|2020-11-09|Nov 09, 2020|09/2020|--|0.5375|1.9B|2B|2020-07-29|Jul 29, 2020|06/2020|--|0.46|--|1.98B|2020-04-25|Apr 25, 2020|03/2020|--|0.44|1.91B|2.01B|2020-02-05|Feb 05, 2020|12/2019|--|0.83|1.86B|2.33B
2021-12-25 16:52:57|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00BYZDVK82|1681|Softcat PLC Stock Price Today   SCTS Live Ticker - Investing.com|3.55B|3550000000|1,787.00|301,309|33.26%|1,332-2,260|1,783-1,798|1,788|198650051|0.7|37.05|1.16B|1160000000|0.48|20.80|1.15%|Mar 22, 2022|2022-03-22||||||||||12|2021-10-26|Oct 26, 2021|07/2021|0.25|--|579.7M|--|2021-03-24|Mar 24, 2021|01/2021|0.23|--|577.0M|--|2020-10-20|Oct 20, 2020|07/2020|0.21|--|553.0M|--|2020-03-17|Mar 17, 2020|01/2020|0.17|--|524.1M|--|2019-10-23|Oct 23, 2019|07/2019|0.21|--|557.9M|--|2019-03-19|Mar 19, 2019|01/2019|0.14|--|434.0M|--|2018-10-17|Oct 17, 2018|07/2018|0.18|--|608.8M|--|2018-03-21|Mar 21, 2018|01/2018|0.1|--|472.8M|--
2021-12-25 16:53:01|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|Electronic Equipment, Instruments &amp; Components|United Kingdom|GB0003308607|7650|Spectris PLC Stock Price Today   SXS Live Ticker - Investing.com|4.06B|4060000000|3,661.0|313,867|27.29%|2,818-4,167|3,644-3,665|3,668|110777843|0.63|18.50|1.34B|1340000000|1.98|69.50|1.98%|Feb 24, 2022|2022-02-24||||||||||19|2021-10-22|Oct 22, 2021|09/2021|--|--|368.93M|--|2021-07-29|Jul 29, 2021|06/2021|1.55|48.57|601.8M|592.53M|2021-04-22|Apr 22, 2021|03/2021|--|--|289.4M|--|2021-02-25|Feb 25, 2021|12/2020|0.43|78.68|737.2M|707.02M|2020-10-22|Oct 22, 2020|09/2020|--|--|329.4M|--|2020-08-04|Aug 04, 2020|06/2020|-0.57|32.15|599.0M|632.83M|2020-02-17|Feb 17, 2020|12/2019|2.42|105.50|872.9M|869.47M|2019-07-30|Jul 30, 2019|06/2019|-0.42|52.58|759.1M|757.05M
2021-12-25 16:53:03|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Machinery|United Kingdom|GB00BWFGQN14|8200|Spirax-Sarco Engineering PLC Stock Price Today   SPX Live Ticker - Investing.com|11.58B|11580000000|15,705.0|94,525|40.79%|10,520-17,225|15,610-15,915|15,775|73706010|0.49|56.42|1.27B|1270000000|2.78|123.00|0.78%|Mar 10, 2022|2022-03-10||||||||||16|2021-08-11|Aug 11, 2021|06/2021|1.47|145.81|643.7M|647.06M|2021-03-10|Mar 10, 2021|12/2020|1.31|131.36|623.7M|625.75M|2020-08-12|Aug 12, 2020|06/2020|1.04|94.57|569.7M|554.57M|2020-03-05|Mar 05, 2020|12/2019|1.23|130.95|651.2M|646.86M|2019-08-07|Aug 07, 2019|06/2019|1.02|127.36|591.2M|585.90M|2019-03-07|Mar 07, 2019|12/2018|1.97|138.14|605.7M|611.90M|2018-08-08|Aug 08, 2018|06/2018|1.19|113.61|547.6M|540.23M|2018-03-15|Mar 15, 2018|12/2017|1.25|57.69|570.1M|549.86M
2021-12-25 16:53:08|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|Communications Equipment|United Kingdom|GB0004726096|1419|Spirent Stock Price Today   SPT Live Ticker - Investing.com|1.67B|1670000000|275.20|747,906|3.07%|225.5-310.6|270.2-286.6|273.4|608341888|0.33|27.71|406.22M|406220000|0.1|0.05|1.64%|Mar 10, 2022|2022-03-10||||||||||18|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|0.07|--|247.61M|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|--|0.08|--|293.22M|2020-08-06|Aug 06, 2020|06/2020|--|0.04|--|229.08M|2020-03-05|Mar 05, 2020|12/2019|--|0.09|--|285.92M|2019-08-01|Aug 01, 2019|06/2019|--|0.03|--|227.96M|2019-03-07|Mar 07, 2019|12/2018|--|0.07|--|265.33M
2021-12-25 16:53:11|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE||GBP|Utilities|Electric Utilities|United Kingdom|GB0007908733|11865|SSE Stock Price Today   SSE Live Ticker - Investing.com|17.3B|17300000000|1,635.00|2,634,481|7.42%|1,284.5-1,690|1,634.5-1,641|1,634|1058021735|0.65|6.51|10.37B|10370000000|2.51|82.10|5.02%|Mar 02, 2022|2022-03-02||||||||||23|2021-11-17|Nov 17, 2021|09/2021|1.03|11.80|3.54B|2,899M|2021-07-22|Jul 22, 2021|06/2021|--|--|--|--|2021-05-26|May 26, 2021|03/2021|1.48|74.84|4.01B|4,221M|2021-02-02|Feb 02, 2021|12/2020|--|--|--|--|2020-11-18|Nov 18, 2020|09/2020|0.68|26.56|2.82B|3,452M|2020-07-16|Jul 16, 2020|06/2020|--|--|--|--|2020-06-17|Jun 17, 2020|03/2020|0.34|66.90|3.75B|4,537M|2020-01-31|Jan 31, 2020|12/2019|--|--|--|--
2021-12-25 16:53:14|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GB00BGBN7C04|21798|SSP Group PLC Stock Price Today   SSPG Live Ticker - Investing.com|1.95B|1950000000|244.60|2,285,565|-12.37%|209.17-351.86|244.6-248.7|241.6|795556593|2.4|-|1.05B|1050000000|-0.53|4.97|2.13%|Jun 07, 2022|2022-06-07||||||||||14|2021-12-08|Dec 08, 2021|09/2021|-0.13|-7.90|577.5M|550.67M|2021-06-09|Jun 09, 2021|03/2021|-0.4|--|256.7M|235.00M|2020-12-15|Dec 15, 2020|09/2020|-0.63|-28.72|218.5M|267.60M|2020-06-03|Jun 03, 2020|03/2020|-0.08|-2.07|1.21B|1,211M|2019-11-20|Nov 20, 2019|09/2019|0.22|18.05|1.53B|1,470M|2019-05-15|May 15, 2019|03/2019|0.06|5.38|1.26B|1,262M|2018-11-21|Nov 21, 2018|09/2018|0.19|--|1.39B|1,375M|2018-05-16|May 16, 2018|03/2018|0.06|--|1.18B|1,169M
2021-12-25 16:53:17|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH||GBP|Financial|Capital Markets|United Kingdom|GB0007669376|2818|St. James’s Place PLC Stock Price Today   SJP Live Ticker - Investing.com|9.01B|9010000000|1,672.50|908,745|45.43%|1,106.5-1,697|1,662.5-1,682.5|1,664|538581674|1.34|44.30|23.23B|23230000000|0.38|50.04|3.20%|Feb 24, 2022|2022-02-24||||||||||24|2021-10-22|Oct 22, 2021|09/2021|--|16.70|--|--|2021-07-28|Jul 28, 2021|06/2021|0.22|14.57|1.43B|95.77M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.16|27.20|1.32B|294.00M|2020-10-27|Oct 27, 2020|09/2020|--|17.30|--|--|2020-07-28|Jul 28, 2020|06/2020|0.33|14.17|792.4M|274.00M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.19|22.42|1.13B|75.01M
2021-12-25 16:53:21|04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Road &amp; Rail|United Kingdom|GB00B6YTLS95|24000|Stagecoach Stock Price Today   SGC Live Ticker - Investing.com|497.09M|497090000|90.20|1,264,276|16.31%|63.92-110.9|87.65-90.9|87|551101796|2.39|12.59|1.51B|1510000000|0.07|N/A|N/A|Jun 28, 2022|2022-06-28||||||||||12|2021-12-08|Dec 08, 2021|10/2021|0.02|-1.00|579.4M|450.00M|2021-06-30|Jun 30, 2021|04/2021|0.05|0.50|473.6M|445.00M|2020-12-09|Dec 09, 2020|10/2020|0.01|--|454.6M|790.20M|2020-07-22|Jul 22, 2020|04/2020|-0.03|--|617.4M|660.30M|2019-12-11|Dec 11, 2019|10/2019|0.1|--|800.2M|1,122M|2019-06-26|Jun 26, 2019|04/2019|0.17|5.28|1.88B|1,089M|2018-12-05|Dec 05, 2018|10/2018|-0.06|--|1.23B|--|2018-06-28|Jun 28, 2018|04/2018|-0.01|--|1.43B|--
2021-12-25 16:53:24|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Banks|United Kingdom|GB0004082847|82084|Standard Chartered PLC Stock Price Today   STAN Live Ticker - Investing.com|13.59B|13590000000|441.30|6,322,155|-6.62%|406.2-533.2|437-442.3|440.5|3079036887|1.38|10.73|11.06B|11060000000|0.41|0.09|1.23%|Feb 17, 2022|2022-02-17||||||||||18|2021-11-02|Nov 02, 2021|09/2021|0.207|0.2167|3.77B|3.74B|2021-08-03|Aug 03, 2021|06/2021|0.248|0.1624|3.69B|3.64B|2021-04-29|Apr 29, 2021|03/2021|0.335|0.2025|3.93B|3.84B|2021-02-25|Feb 25, 2021|12/2020|-0.133|0.08|3.2B|3,310M|2020-10-29|Oct 29, 2020|09/2020|0.10|0.10|--|3,658M|2020-07-30|Jul 30, 2020|06/2020|0.19|0.07|--|3,686M|2020-02-24|Feb 24, 2020|12/2019|--|0.20|--|3,754M|2019-08-01|Aug 01, 2019|06/2019|--|0.22|--|3,853M
2021-12-25 16:53:27|04139|40119|/equities/bacit-ltd|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00B8P59C08|805|Bacit Stock Price Today   SYNCS Live Ticker - Investing.com|1.46B|1460000000|219.00|678,419|-16.25%|161.6-272.49|218-220|219|666733588|0.35|-|68.46M|68460000|-0.32|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||13|2021-11-11|Nov 11, 2021|09/2021|-0.325|--|-145.8M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-17|Jun 17, 2021|03/2021|-0.6896|-0.6896|78.54M|--|2020-11-19|Nov 19, 2020|09/2020|0.18|--|135.7M|--|2020-06-11|Jun 11, 2020|03/2020|-0.14|--|-72.51M|--|2019-11-21|Nov 21, 2019|09/2019|-0.16|--|-94.80M|--|2019-06-27|Jun 27, 2019|03/2019|0.09|--|73.55M|--|2018-11-21|Nov 21, 2018|09/2018|0.52|--|365.6M|--
2021-12-25 16:53:30|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Chemicals|United Kingdom|GB0009887422|4608|Synthomer Stock Price Today   SYNTS Live Ticker - Investing.com|1.83B|1830000000|392.20|824,330|-13.23%|380.36-570.5|392.2-401.6|398.4|467327102|1.05|7.74|2.14B|2140000000|0.51|17.30|3.64%|Mar 03, 2022|2022-03-03||||||||||23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.47|29.80|1.23B|1,157M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.04|15.10|910.5M|793.00M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|-0.03|0.18|733.7M|1.12B|2020-06-16|Jun 16, 2020|03/2020|0.058|--|338.4M|--|2020-03-02|Mar 02, 2020|12/2019|0.09|0.12|696.4M|786.34M
2021-12-25 16:53:33|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Staples|Food Products|United Kingdom|GB0008754136|4441|Tate  Stock Price Today   TATE Live Ticker - Investing.com|3.04B|3040000000|655.40|1,263,998|-3.3%|624.4-821.2|655.4-658|656.2|464528094|0.87|75.12|1.87B|1870000000|0.09|31.00|4.88%|Mar 02, 2022|2022-03-02||||||||||17|2021-11-04|Nov 04, 2021|09/2021|0.01|25.07|656.0M|1,420M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-27|May 27, 2021|03/2021|0.27|28.84|1.42B|1,403M|2021-01-28|Jan 28, 2021|12/2020|--|--|--|--|2020-11-05|Nov 05, 2020|09/2020|0.28|29.25|1.39B|1,454M|2020-07-23|Jul 23, 2020|06/2020|--|--|691M|--|2020-05-21|May 21, 2020|03/2020|0.24|23.11|1.41B|1,376M|2019-11-07|Nov 07, 2019|09/2019|0.29|26.30|1.48B|1,404M
2021-12-25 16:53:36|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB0008782301|5384|Taylor Wimpey Stock Price Today   TW Live Ticker - Investing.com|6.37B|6370000000|175.20|14,380,140|4.91%|145.25-193.8|174.35-175.7|175.25|3638453332|2.27|13.19|4.23B|4230000000|0.13|8.28|5.08%|Mar 03, 2022|2022-03-03||||||||||26|2021-11-11|Nov 11, 2021|09/2021|--|14.00|--|--|2021-08-04|Aug 04, 2021|06/2021|0.06|13.00|2.20B|1,569M|2021-04-22|Apr 22, 2021|03/2021|--|12.00|--|--|2021-03-02|Mar 02, 2021|12/2020|0.07|17.00|2.04B|2,106M|2020-11-09|Nov 09, 2020|09/2020|--|16.00|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.01|3.02|754.6M|1,165M|2020-04-23|Apr 23, 2020|03/2020|--|14.00|--|--|2020-02-26|Feb 26, 2020|12/2019|0.13|15.00|2.61B|2,437M
2021-12-25 16:53:38|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Banks|United Kingdom|GB00BYT18307|8281|TBC Bank Group PLC Stock Price Today   TBCG Live Ticker - Investing.com|879.86M|879860000|1,614.00|67,689|31.86%|965-1,686|1,614-1,622|1,608|54514505|1.48|5.18|-|-|3.11|0.04|0.22%|Feb 24, 2022|2022-02-24||||||||||13|2021-11-18|Nov 18, 2021|09/2021|3.46|3.46|328.02M|348.00M|2021-08-18|Aug 18, 2021|06/2021|4.49|3.04|305.78M|--|2021-05-18|May 18, 2021|03/2021|2.72|2.78|270.42M|312.00M|2021-02-19|Feb 19, 2021|12/2020|1.79|2.49|283.52M|--|2020-08-18|Aug 18, 2020|06/2020|0.63|--|--|--|2020-05-20|May 20, 2020|03/2020|--|--|--|296.00M|2019-11-14|Nov 14, 2019|12/2019|--|--|--|--|2019-08-15|Aug 15, 2019|06/2019|--|--|--|--
2021-12-25 16:53:41|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP||GBP|Utilities|Multi-Utilities|United Kingdom|GB0008794710|1994|Telecom Plus PLC Stock Price Today   TEP Live Ticker - Investing.com|1.23B|1230000000|1,568.00|174,839|8.29%|993.65-1,600|1,542-1,580|1,578|78614219|0.34|40.24|1.23B|1230000000|0.39|57.00|3.91%|Jun 16, 2022|2022-06-16||||||||||12|2021-11-23|Nov 23, 2021|09/2021|0.18|20.70|371.3M|340.00M|2021-06-15|Jun 15, 2021|03/2021|0.21|--|511.8M|--|2020-11-17|Nov 17, 2020|09/2020|0.21|--|349.4M|325.00M|2020-06-16|Jun 16, 2020|03/2020|0.26|--|522.6M|538.00M|2019-11-19|Nov 19, 2019|09/2019|0.19|--|353.2M|--|2019-06-18|Jun 18, 2019|03/2019|0.24|--|493.6M|--|2018-11-20|Nov 20, 2018|09/2018|0.18|--|310.8M|303.00M|2018-06-19|Jun 19, 2018|03/2018|0.21|--|494.0M|--
2021-12-25 16:53:44|04145|6870|/equities/temple-bar-inv-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0008825324|0|Temple Bar Stock Price Today   TMPL Live Ticker - Investing.com|731.23M|731230000|1,108.00|102,995|15.42%|897.35-1,182|1,100-1,112|1,104|65995214|1.68|3.24|239.07M|239070000|3.41|37.50|3.34%|-|1970-01-01||||||||||12|2021-08-20|Aug 20, 2021|06/2021|1.89|--|130.1M|--|2021-03-23|Mar 23, 2021|12/2020|1.53|--|108.9M|--|2020-09-07|Sep 07, 2020|06/2020|-5.67|--|-373.8M|--|2020-02-19|Feb 19, 2020|12/2019|1.82|--|126.9M|--|2019-08-08|Aug 08, 2019|06/2019|1.45|--|101.8M|--|2019-02-20|Feb 20, 2019|12/2018|-2|--|-128.3M|--|2018-07-26|Jul 26, 2018|06/2018|0.43|--|34.10M|--|2018-03-01|Mar 01, 2018|12/2017|0.8|--|59.49M|--
2021-12-25 16:53:46|04146|6817|/equities/templeton-emerging|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BKPG0S09|0|Templeton EM Stock Price Today   TEM Live Ticker - Investing.com|2.07B|2070000000|175.60|1,259,746|-5.29%|172-216|175.6-179|176.4|1181053655|0.76|1.68|776.04M|776040000|1.05|3.80|2.14%|-|1970-01-01||||||||||22|2021-11-24|Nov 24, 2021|09/2021|-0.16|--|-171.7M|--|2021-06-04|Jun 04, 2021|03/2021|6.04|--|1.41B|--|2020-11-25|Nov 25, 2020|09/2020|-2.06|--|-461.5M|--|2020-06-08|Jun 08, 2020|03/2020|-1.46|--|-339.2M|--|2019-11-25|Nov 25, 2019|09/2019|0.51|--|142.1M|--|2019-06-10|Jun 10, 2019|04/2018|--|--|--|--|2019-06-06|Jun 06, 2019|03/2019|0.23|--|72.57M|--|2018-12-03|Dec 03, 2018|10/2017|--|--|--|--
2021-12-25 16:53:49|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Staples|Food &amp; Staples Retailing|United Kingdom|GB00BLGZ9862|360000|Tesco PLC Stock Price Today   TSCO Live Ticker - Investing.com|21.91B|21910000000|287.90|17,090,900|23.8%|217.1-289.65|286.6-288.25|288.35|7608743743|0.77|19.17|59.59B|59590000000|0.15|9.15|3.27%|Jan 13, 2022|2022-01-13||||||||||21|2021-10-06|Oct 06, 2021|08/2021|0.11|6.25|30.42B|31,745M|2021-06-18|Jun 18, 2021|05/2021|--|--|13.36B|--|2021-04-14|Apr 14, 2021|02/2021|0.04|8.15|29.17B|31,819M|2021-01-14|Jan 14, 2021|11/2020|--|--|19.91B|--|2020-10-07|Oct 07, 2020|08/2020|0.04|7.51|28.72B|31,783M|2020-06-26|Jun 26, 2020|05/2020|--|--|13.38B|--|2020-04-08|Apr 08, 2020|02/2020|0.06|8.98|32.85B|32,727M|2020-01-09|Jan 09, 2020|11/2019|--|--|--|--
2021-12-25 16:53:52|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Auto Components|United Kingdom|GB00BYQB9V88|25700|TI Fluid Systems PLC Stock Price Today   TIFS Live Ticker - Investing.com|1.26B|1260000000|242.00|1,309,371|0.83%|216-330.5|242-247|244|520269141|1.62|19.09|2.67B|2670000000|0.13|0.07|2.43%|Mar 15, 2022|2022-03-15||||||||||10|2021-11-04|Nov 04, 2021|09/2021|0.08|--|--|765.89M|2021-08-09|Aug 09, 2021|06/2021|0.08|0.09|--|1,182M|2021-05-12|May 12, 2021|03/2021|0.09|--|787M|770M|2021-03-16|Mar 16, 2021|12/2020|0.09|0.04|--|1,617M|2018-08-08|Aug 08, 2018|06/2018|0.13|0.21|--|1,780M|2018-05-16|May 16, 2018|03/2018|0.10|--|759.6M|--|2018-04-17|Apr 17, 2018|12/2017|0.08|0.17|1.71B|1,729M|2017-10-30|Oct 30, 2017|06/2017|0.13|--|1.78B|--
2021-12-25 16:53:56|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|JE00BMDZN391|4932|Tullet Stock Price Today   TCAPI Live Ticker - Investing.com|1.21B|1210000000|153.50|1,414,979|-32.03%|123.42-263.05|148.88-154.56|152|788670932|0.95|22.69|1.74B|1740000000|0.07|6.00|4.72%|Mar 15, 2022|2022-03-15||||||||||26|2021-10-29|Oct 29, 2021|09/2021|--|--|447M|447.00M|2021-09-07|Sep 07, 2021|06/2021|--|--|453M|936.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|483M|483M|2021-03-09|Mar 09, 2021|12/2020|0.07|16.20|804.0M|834.00M|2020-11-09|Nov 09, 2020|09/2020|--|--|388M|--|2020-08-07|Aug 07, 2020|06/2020|0.1|22.20|990.0M|990.00M|2020-05-13|May 13, 2020|03/2020|--|--|547M|530M|2020-03-10|Mar 10, 2020|12/2019|--|12.75|911.0M|899.50M
2021-12-25 16:54:00|04150|6766|/equities/tr-property-investment-tst|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0009064097|0|TR Property Stock Price Today   TRY Live Ticker - Investing.com|1.55B|1550000000|488.50|415,154|22.12%|364-511.71|483.5-489|486|317350980|1.08|5.66|479.24M|479240000|0.86|14.30|2.97%|-|1970-01-01||||||||||17|2021-12-03|Dec 03, 2021|09/2021|0.65|--|225.3M|--|2021-05-27|May 27, 2021|03/2021|0.74|--|253.9M|--|2020-11-27|Nov 27, 2020|09/2020|0.53|--|184.3M|--|2020-05-29|May 29, 2020|03/2020|-0.82|--|-251.3M|--|2019-11-28|Nov 28, 2019|09/2019|0.35|--|122.3M|--|2019-05-30|May 30, 2019|03/2019|0.06|--|30.76M|--|2018-11-22|Nov 22, 2018|09/2018|0.29|--|102.7M|--|2018-06-20|Jun 20, 2018|03/2018|0.18|--|71.03M|--
2021-12-25 16:54:03|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GB00BKDTK925|600|Trainline PLC Stock Price Today   TRNT Live Ticker - Investing.com|1.32B|1320000000|276.00|1,044,073|-38.06%|253.4-536.5|270.8-277.6|276.4|478580508|-|-|113.85M|113850000|-0.13|N/A|N/A|-|1970-01-01||||||||||7|2021-11-03|Nov 03, 2021|08/2021|-0.02|--|77.72M|129.00M|2021-05-06|May 06, 2021|02/2021|-0.11|--|36.13M|--|2020-11-05|Nov 05, 2020|08/2020|-0.08|4.50|30.95M|129.00M|2020-05-07|May 07, 2020|02/2020|0.02|5.10|131.7M|110.00M|2019-11-05|Nov 05, 2019|08/2018|-0.02|--|99.88M|--|2019-11-05|Nov 05, 2019|08/2019|-0.19|--|129.0M|--|2019-06-21|Jun 21, 2019|02/2019|-0.01|--|109.6M|--|
2021-12-25 16:54:06|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Trading Companies &amp; Distributors|United Kingdom|GB00BK9RKT01|28710|Travis Perkins PLC Stock Price Today   TPK Live Ticker - Investing.com|3.43B|3430000000|1,568.50|688,743|17.66%|1,259.27-1,839.6|1,553-1,587.5|1,573.5|218934040|1.68|24.67|4.33B|4330000000|0.64|12.00|0.79%|Mar 01, 2022|2022-03-01||||||||||16|2021-08-03|Aug 03, 2021|06/2021|0.41|--|2.30B|2,468M|2021-03-02|Mar 02, 2021|12/2020|0.37|48.85|3.38B|3,314M|2020-09-08|Sep 08, 2020|06/2020|-0.46|4.15|2.78B|2,637M|2020-03-03|Mar 03, 2020|12/2019|0.42|59.00|4.18B|2,758M|2019-07-31|Jul 31, 2019|06/2019|0.07|59.39|2.77B|3,449M|2019-02-26|Feb 26, 2019|12/2018|0.26|60.51|3.38B|3,356M|2018-07-31|Jul 31, 2018|06/2018|-0.6|57.37|3.36B|3,321M|2018-02-28|Feb 28, 2018|12/2017|0.39|67.23|3.21B|3,169M
2021-12-25 16:54:12|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BG49KP99|0|Tritax Big Box REIT plc Stock Price Today   BBOXT Live Ticker - Investing.com|4.51B|4510000000|241.40|7,138,392|47.28%|164-244.8|240.4-242.2|240.4|1867781310|0.79|5.73|170.1M|170100000|0.42|6.5125|2.86%|Mar 08, 2022|2022-03-08||||||||||12|2021-08-05|Aug 05, 2021|06/2021|0.22|--|87.40M|--|2021-03-15|Mar 15, 2021|12/2020|0.04|--|82.70M|--|2020-08-06|Aug 06, 2020|06/2020|0.03|3.30|78.80M|--|2020-03-17|Mar 17, 2020|12/2019|0.04|--|75.10M|--|2019-08-08|Aug 08, 2019|06/2019|0.03|3.60|69.20M|--|2019-03-06|Mar 06, 2019|12/2018|0.1|--|66.68M|--|2018-08-08|Aug 08, 2018|06/2018|0.03|3.57|66.10M|--|2018-03-07|Mar 07, 2018|12/2017|0.12|--|58.51M|--
2021-12-25 16:54:15|04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Germany|DE000TUAG000|35081|Tui AG NA London Stock Price Today   TUIT Live Ticker - Investing.com|2.61B|2610000000|247.50|5,102,394|-45.17%|189.85-505.6|239.9-247.7|237.4|1099393634|1.04|24.83|4.95B|4950000000|0.14|N/A|N/A|-|1970-01-01||||||||||12|2018-05-09|May 09, 2018|03/2018|--|--|--|--|2018-02-13|Feb 13, 2018|12/2017|--|--|--|--|2017-12-13|Dec 13, 2017|09/2017|--|--|--|6.42B|2017-08-10|Aug 10, 2017|06/2017|--|--|--|3.97B|2017-05-15|May 15, 2017|03/2017|--|--|--|2.43B|2017-02-14|Feb 14, 2017|12/2016|--|--|--|2.85B|2016-12-08|Dec 08, 2016|09/2016|--|--|--|6.40B|2016-08-11|Aug 11, 2016|06/2016|--|--|--|4.04B
2021-12-25 16:54:17|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Energy|Oil, Gas &amp; Consumable Fuels|United Kingdom|GB0001500809|730|Tullow Stock Price Today   TLW Live Ticker - Investing.com|630.08M|630080000|44.01|7,860,747|43.96%|22.61-66.22|44.01-46.22|44.18|1431682728|3.24|4.21|1.04B|1040000000|0.1|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||16|2021-09-15|Sep 15, 2021|06/2021|--|0.04|--|719.50M|2021-03-10|Mar 10, 2021|12/2020|--|0.03|--|620.00M|2020-09-09|Sep 09, 2020|06/2020|--|-1.12|--|710.00M|2020-02-12|Feb 12, 2020|12/2019|--|0.07|--|948.17M|2019-07-24|Jul 24, 2019|06/2019|--|0.10|--|947.03M|2019-02-13|Feb 13, 2019|12/2018|--|0.13|--|1,082M|2018-07-25|Jul 25, 2018|06/2018|0.04|0.17|1.03B|996.97M|2018-02-07|Feb 07, 2018|12/2017|0.09|0.12|1.04B|994.30M
2021-12-25 16:54:20|04156|40198|/equities/united-drug-plc|STOXX600/FTSE350||GBP|Healthcare|Health Care Providers &amp; Services|United Kingdom|IE0033024807|9000|UDG Healthcare plc Stock Price Today   UDG Live Ticker - Investing.com|2.72B|2720000000|1,079.00|3,141,705|35.72%|735-1,099|1,078-1,080|1,078|251975343|0.73|44.68|1.25B|1250000000|0.24|8.79|0.81%|-|1970-01-01||||||||||17|2021-11-23|Nov 23, 2021|09/2021|--|0.28|--|669.70M|2021-05-18|May 18, 2021|03/2021|--|0.26|--|735.30M|2020-11-24|Nov 24, 2020|09/2020|--|0.21|--|580.90M|2020-05-19|May 19, 2020|03/2020|--|0.22|--|701.00M|2019-11-26|Nov 26, 2019|09/2019|--|26.90|--|643.85M|2019-05-21|May 21, 2019|03/2019|--|--|--|--|2018-11-27|Nov 27, 2018|09/2018|--|0.24|--|658.00M|2018-05-22|May 22, 2018|03/2018|-0.03|--|675.3M|631.00M
2021-12-25 16:54:23|04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B19Z2J52|0|UK Commercial Property Stock Price Today   UKCM Live Ticker - Investing.com|974.56M|974560000|75.00|1,830,187|9.65%|64.3-84.7|75-75.2|74.7|1299412465|0.12|8.45|150.62M|150620000|0.09|2.52|3.32%|Apr 21, 2022|2022-04-21||||||||||16|2021-09-27|Sep 27, 2021|06/2021|0.05|--|83.53M|--|2021-05-31|May 31, 2021|12/2020|0.04|--|67.09M|--|2020-09-24|Sep 24, 2020|06/2020|-0.05|--|-41.18M|--|2020-06-02|Jun 02, 2020|12/2019|-0.02|--|35.13M|--|2019-09-19|Sep 19, 2019|06/2019|0.02|--|38.92M|--|2019-04-26|Apr 26, 2019|12/2018|0.01|--|27.14M|--|2018-09-26|Sep 26, 2018|06/2018|0.03|--|64.20M|--|2018-04-18|Apr 18, 2018|12/2017|0.06|--|87.85M|--
2021-12-25 16:54:26|04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Aerospace &amp; Defense|United Kingdom|GB0009123323|4253|Ultra Electronics Holdings PLC Stock Price Today   ULE Live Ticker - Investing.com|2.24B|2240000000|3,144.0|283,772|46.92%|1,850-3,420|3,120-3,144|3,120|71301711|0.59|23.07|851.2M|851200000|1.36|57.70|1.84%|Mar 07, 2022|2022-03-07||||||||||25|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-07-19|Jul 19, 2021|06/2021|0.53|54.80|404.5M|417.45M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|0.84|71.99|446.7M|463.89M|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|0.34|53.25|413.1M|389.38M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|0.62|63.79|438.3M|423.83M
2021-12-25 16:54:29|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Staples|Personal Products|Netherlands|GB00B10RZP78|148949|Unilever PLC London Stock Price Today   ULVR Live Ticker - Investing.com|101.2B|101200000000|3,952.5|3,135,533|-8.29%|3,721-4,519|3,947-3,965|3,953|2560390413|0.33|22.69|-|-|1.74|147.61|3.81%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-21|Oct 21, 2021|09/2021|1.2|1.2|13.45B|13.28B|2021-07-22|Jul 22, 2021|06/2021|--|1.31|13.45B|13.33B|2021-04-29|Apr 29, 2021|03/2021|--|1.29|12.33B|12.22B|2021-02-04|Feb 04, 2021|12/2020|--|1.19|--|12,453M|2020-07-23|Jul 23, 2020|06/2020|--|1.20|--|24,829M|2020-01-30|Jan 30, 2020|12/2019|--|1.26|--|12,759M|2019-07-25|Jul 25, 2019|06/2019|--|1.27|--|13,544M|2019-01-31|Jan 31, 2019|12/2018|--|1.14|--|12,032M
2021-12-25 16:54:34|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB0006928617|1952|Unite Stock Price Today   UTG Live Ticker - Investing.com|4.28B|4280000000|1,073.00|553,004|2.68%|918.5-1,250|1,073-1,080.5|1,068.5|399038156|1.34|51.41|233.6M|233600000|0.21|19.25|1.81%|Feb 22, 2022|2022-02-22||||||||||24|2021-10-08|Oct 08, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|0.33|--|140.6M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|-0.12|45.10|93.00M|--|2020-10-08|Oct 08, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.2|15.10|122.6M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|-0.76|36.40|82.70M|--
2021-12-25 16:54:37|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE||GBP|Utilities|Water Utilities|United Kingdom|GB00B39J2M42|5000|United Utilities Stock Price Today   UU Live Ticker - Investing.com|7.45B|7450000000|1,093.00|1,426,369|22.07%|851.8-1,138.5|1,093-1,106.5|1,098.5|681888418|0.43|100.02|2.74B|2740000000|0.11|43.33|3.88%|Jan 26, 2022|2022-01-26||||||||||20|2021-11-24|Nov 24, 2021|09/2021|-0.32|25.21|--|888.90M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-27|May 27, 2021|03/2021|0.43|24.03|--|877.36M|2021-01-27|Jan 27, 2021|12/2020|--|--|--|--|2020-11-25|Nov 25, 2020|09/2020|0.24|29.36|--|944.75M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-22|May 22, 2020|03/2020|-0.08|27.53|--|934.40M|2020-01-29|Jan 29, 2020|12/2019|--|--|--|--
2021-12-25 16:54:40|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Machinery|United Kingdom|GB00B82YXW83|10354|Vesuvius Stock Price Today   VSVS Live Ticker - Investing.com|1.18B|1180000000|438.00|339,674|-17.28%|408.8-595|438-455.2|446.4|270120799|1.54|19.30|1.55B|1550000000|0.23|0.20|4.68%|Mar 03, 2022|2022-03-03||||||||||24|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.16|19.86|808.1M|805.09M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.07|8.80|738.3M|629.00M|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|0.08|15.60|720.0M|729.57M|2020-05-13|May 13, 2020|03/2020|0.106|--|738M|--|2020-02-27|Feb 27, 2020|12/2019|0.1|0.19|821.0M|832.3M
2021-12-25 16:54:43|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Chemicals|United Kingdom|GB0009292243|874|Victrex Stock Price Today   VCTX Live Ticker - Investing.com|2.07B|2070000000|2,378.0|116,274|1.62%|2,042-2,720|2,378-2,462|2,402|86839262|0.87|28.27|425.4M|425400000|0.84|109.56|4.61%|Feb 11, 2022|2022-02-11||||||||||27|2021-12-06|Dec 06, 2021|09/2021|0.37|39.25|159.8M|145.00M|2021-07-09|Jul 09, 2021|06/2021|--|--|80.7M|--|2021-05-10|May 10, 2021|03/2021|0.47|45.50|151.4M|147.00M|2021-02-12|Feb 12, 2021|12/2020|--|--|68.7M|--|2020-12-09|Dec 09, 2020|09/2020|0.15|27.45|55.7M|55.7M|2020-07-08|Jul 08, 2020|06/2020|--|--|58.8M|--|2020-05-11|May 11, 2020|03/2020|0.47|55.20|150.3M|149.00M|2020-02-06|Feb 06, 2020|12/2019|--|--|67.7M|--
2021-12-25 16:54:45|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350||GBP|Financial|Capital Markets|United Kingdom|KYG9361H1092|0|Vietnam Enterprise Investments Ltd Stock Price Today   VEILV Live Ticker - Investing.com|1.63B|1630000000|762.00|141,741|37.05%|544-783|762-764|762|213533847|0.74|1.72|922.81M|922810000|4.42|N/A|N/A|-|1970-01-01||||||||||4|2018-04-24|Apr 24, 2018|12/2017|1.47|--|333.0M|--|2017-09-20|Sep 20, 2017|06/2017|1.17|--|260.4M|--|2017-04-20|Apr 20, 2017|12/2016|0.39|--|88.01M|--|2016-08-04|Aug 04, 2016|06/2016|0.44|--|83.34M|--||||
2021-12-25 16:54:48|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00BYXVT888|125|Vinacapital Vietnam Stock Price Today   VOF Live Ticker - Investing.com|864.71M|864710000|522.00|228,078|26.85%|402-538|510-522|510|165653959|0.58|2.21|465.97M|465970000|2.36|10.17|2.02%|Mar 28, 2022|2022-03-28||||||||||9|2021-10-25|Oct 25, 2021|06/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|--|--|--|2019-03-21|Mar 21, 2019|12/2018|--|--|--|--|2018-03-22|Mar 22, 2018|12/2017|--|--|--|--|2017-11-10|Nov 10, 2017|06/2017|0.52|--|129.3M|--|2017-04-03|Apr 03, 2017|12/2016|0.41|--|100.8M|--|2016-12-05|Dec 05, 2016|06/2016|0.43|--|106.6M|--|2016-03-31|Mar 31, 2016|12/2015|0.02|--|12.18M|--
2021-12-25 16:54:50|04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Banks|United Kingdom|GB00BD6GN030|9275|Virgin Money UK PLC Stock Price Today   VMUK Live Ticker - Investing.com|2.56B|2560000000|177.90|2,265,660|26.62%|125.95-218.7|177.9-184.7|177.85|1439993431|2.35|6.50|2.09B|2090000000|0.27|1.00|0.56%|May 03, 2022|2022-05-03||||||||||12|2021-11-24|Nov 24, 2021|09/2021|0.25|23.43|1.06B|795.90M|2021-05-05|May 05, 2021|03/2021|0.03|2.04|1.02B|737.59M|2020-11-25|Nov 25, 2020|09/2020|-0.14|-1.98|1.08B|761.00M|2020-05-06|May 06, 2020|03/2020|-0.01|6.50|1.24B|792.35M|2019-11-28|Nov 28, 2019|09/2019|-0.18|10.11|1.30B|798.81M|2019-05-15|May 15, 2019|03/2019|--|12.40|1.37B|815.04M|2018-11-20|Nov 20, 2018|09/2018|-0.09|12.60|640.0M|507.43M|2018-05-15|May 15, 2018|03/2018|-0.1|10.90|629.0M|512.50M
2021-12-25 16:54:53|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB0001859296|2945|Bovis Stock Price Today   VTYV Live Ticker - Investing.com|2.61B|2610000000|1,178.50|436,317|22.95%|831-1,351|1,178.5-1,195|1,181|221404331|2.67|12.57|2.31B|2310000000|0.94|40.00|3.55%|Feb 23, 2022|2022-02-23||||||||||16|2021-09-07|Sep 07, 2021|06/2021|0.55|--|1.10B|--|2021-02-25|Feb 25, 2021|12/2020|0.57|--|1.21B|--|2020-09-08|Sep 08, 2020|06/2020|-0.05|--|606.4M|--|2020-02-27|Feb 27, 2020|12/2019|0.55|--|658.4M|--|2019-09-10|Sep 10, 2019|06/2019|0.44|--|472.3M|--|2019-02-28|Feb 28, 2019|12/2018|0.66|--|629.2M|--|2018-09-05|Sep 05, 2018|06/2018|0.36|--|432.2M|--|2018-03-01|Mar 01, 2018|12/2017|0.42|--|600.4M|--
2021-12-25 16:54:57|04168|1076872|/equities/vivo-energy|FTSE350||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00BDGT2M75|2700|Vivo Energy PLC Stock Price Today   VVO Live Ticker - Investing.com|1.67B|1670000000|132.00|3,747,021|55.66%|75.1-136|131.8-132.4|132|1261996432|1.28|15.64|5.63B|5630000000|0.08|0.04|3.01%|Mar 02, 2022|2022-03-02||||||||||14|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|--|--|--|--|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|--|--|--|--|2019-10-25|Oct 25, 2019|09/2019|--|--|--|--|2019-08-01|Aug 01, 2019|06/2019|--|--|--|--|2019-05-07|May 07, 2019|03/2019|--|--|--|--
2021-12-25 16:54:59|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE||GBP|Communication Services|Wireless Telecommunication Services|United Kingdom|GB00BH4HKS39|105000|Vodafone Stock Price Today   VOD Live Ticker - Investing.com|30.61B|30610000000|112.54|85,717,384|-8.68%|106.3-142.74|112.5-113.46|112.84|27198494719|1.14|-|56.06B|56060000000|-0.01|7.55|6.84%|Feb 02, 2022|2022-02-02||||||||||14|2021-11-16|Nov 16, 2021|09/2021|--|--|11.39B|22,106M|2021-07-23|Jul 23, 2021|06/2021|--|--|11.1B|361.00M|2021-05-18|May 18, 2021|03/2021|--|0.03|11.18B|21,814M|2020-11-16|Nov 16, 2020|09/2020|--|--|--|9,812M|2020-05-12|May 12, 2020|03/2020|--|0.05|--|22,211M|2019-11-12|Nov 12, 2019|09/2019|--|0.03|--|22,844M|2019-05-14|May 14, 2019|03/2019|--|0.03|--|20,837M|2018-11-13|Nov 13, 2018|09/2018|--|0.05|--|22,947M
2021-12-25 16:55:03|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00BJDQQ870|2022|Watches Of Switzerland Group PLC Stock Price Today   WOSG Live Ticker - Investing.com|3.53B|3530000000|1,470.00|515,472|150.85%|540-1,567.99|1,426-1,484|1,470|240455554|-|47.98|1.49B|1490000000|0.31|N/A|N/A|-|1970-01-01||||||||||12|2021-12-09|Dec 09, 2021|10/2021|0.22|--|288.7M|288.7M|2021-09-29|Sep 29, 2021|07/2021|--|--|297.5M|297.5M|2021-07-08|Jul 08, 2021|04/2021|0.09|--|490.8M|--|2021-02-04|Feb 04, 2021|01/2021|--|--|--|--|2020-12-17|Dec 17, 2020|10/2020|0.12|--|414.3M|--|2020-08-13|Aug 13, 2020|04/2020|0.04|--|132.8M|--|2019-12-10|Dec 10, 2019|10/2018|0.04|--|365.4M|--|2019-12-10|Dec 10, 2019|10/2019|-0.04|--|428.7M|--
2021-12-25 16:55:07|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Machinery|United Kingdom|GB0009465807|11000|Weir Group PLC Stock Price Today   WEIR Live Ticker - Investing.com|4.43B|4430000000|1,709.50|423,964|-14.82%|1,541.61-2,130|1,707.5-1,726|1,725|259054962|1.65|28.97|2.87B|2870000000|0.59|11.50|0.67%|Feb 28, 2022|2022-02-28||||||||||19|2021-07-29|Jul 29, 2021|06/2021|0.29|33.88|900.4M|920.60M|2021-03-02|Mar 02, 2021|12/2020|0.53|43.79|1.96B|1,052M|2020-07-29|Jul 29, 2020|06/2020|0.17|26.07|1.09B|1,084M|2020-02-25|Feb 25, 2020|12/2019|-1.66|48.36|1.33B|1,388M|2019-07-29|Jul 29, 2019|06/2019|0.3|0.46|1.33B|1,330M|2019-05-29|May 29, 2019|03/2019|--|--|--|--|2019-02-27|Feb 27, 2019|12/2018|0.46|0.46|1.39B|1,419M|2018-11-28|Nov 28, 2018|09/2018|--|--|--|--
2021-12-25 16:55:10|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00B2PDGW16|11000|WH Smith PLC Stock Price Today   SMWH Live Ticker - Investing.com|1.92B|1920000000|1,467.5|390,070|-7.24%|1,303-2,064|1,467.5-1,493.5|1,472|130706179|2.05|-|886M|886000000|-0.63|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||17|2021-11-11|Nov 11, 2021|08/2021|-0.36|-25.27|466.0M|499.51M|2021-05-12|May 12, 2021|02/2021|-0.27|-9.17|420.0M|345.34M|2020-11-12|Nov 12, 2020|08/2020|-2.25|-101.93|274.0M|215.38M|2020-05-14|May 14, 2020|02/2020|0.41|57.00|747.0M|744.00M|2019-10-17|Oct 17, 2019|08/2019|0.5|54.60|702.0M|729.00M|2019-04-11|Apr 11, 2019|02/2019|0.47|64.10|695.0M|659.00M|2018-10-11|Oct 11, 2018|08/2018|0.37|48.70|619.0M|605.00M|2018-04-12|Apr 12, 2018|02/2018|0.61|61.90|643.0M|646.00M
2021-12-25 16:55:14|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|United Kingdom|GB00B1KJJ408|28335|Whitbread PLC Stock Price Today   WTB Live Ticker - Investing.com|6.06B|6060000000|2,999.0|584,883|-6.69%|2,672-3,709|2,984-3,011|2,963|201998559|1.46|-|1B|1000000000|-1.41|N/A|N/A|-|1970-01-01||||||||||23|2021-12-20|Dec 20, 2021|11/2021|--|--|--|--|2021-10-26|Oct 26, 2021|08/2021|-0.19|-184.33|661.6M|245.88M|2021-06-16|Jun 16, 2021|05/2021|--|-93.94|--|1,199M|2021-04-27|Apr 27, 2021|02/2021|-1.22|-135.89|338.4M|356.59M|2021-01-14|Jan 14, 2021|11/2020|--|--|--|2,063M|2020-10-27|Oct 27, 2020|08/2020|-3.77|127.84|250.5M|1,079M|2020-07-07|Jul 07, 2020|05/2020|--|--|--|--|2020-05-21|May 21, 2020|02/2020|0.27|76.67|984.1M|982.55M
2021-12-25 16:55:18|04174|6875|/equities/witan-investment-company|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BJTRSD38|6|Witan Stock Price Today   WTAN Live Ticker - Investing.com|1.84B|1840000000|248.50|970,389|11.94%|218.75-324.75|246-248.5|247.5|740724257|1|3.68|566.14M|566140000|0.67|5.51|2.28%|-|1970-01-01||||||||||12|2021-08-10|Aug 10, 2021|06/2021|0.26|--|216.9M|--|2021-03-11|Mar 11, 2021|12/2020|0.41|--|349.2M|--|2020-08-11|Aug 11, 2020|06/2020|-0.34|--|-258.0M|--|2020-03-12|Mar 12, 2020|12/2019|0.15|--|149.1M|--|2019-08-13|Aug 13, 2019|06/2019|0.27|--|257.3M|--|2019-03-12|Mar 12, 2019|12/2018|-1.05|--|-171.9M|--|2018-08-14|Aug 14, 2018|06/2018|0.12|--|37.61M|--|2018-03-13|Mar 13, 2018|12/2017|0.77|--|151.3M|--
2021-12-25 16:55:20|04175|945902|/equities/wizz-air-holdings-plc|FTSE350||GBP|Industrials|Airlines|United Kingdom|JE00BN574F90|3960|Wizz Air Holdings PLC Stock Price Today   WIZZ Live Ticker - Investing.com|4.34B|4340000000|4,210.0|347,240|-10.65%|3,600-5,595|4,210-4,370|4,316|103069298|1.94|-|1.27B|1270000000|-4.27|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||14|2021-11-04|Nov 04, 2021|09/2021|-1.44|-0.1|681.2M|644.47M|2021-07-28|Jul 28, 2021|06/2021|-0.8959|-0.899|199M|217.25M|2021-06-02|Jun 02, 2021|03/2021|0.5482|0.4797|118M|117.95M|2020-11-05|Nov 05, 2020|09/2020|-0.61|2.15|--|983.12M|2019-07-25|Jul 25, 2019|06/2019|0.56|0.54|--|575.47M|2018-07-25|Jul 25, 2018|06/2018|0.39|0.46|553.4M|470.58M|2018-05-24|May 24, 2018|03/2018|-0.17|-0.16|798.6M|390.18M|2018-01-31|Jan 31, 2018|12/2017|0.11|0.15|422.9M|341.05M
2021-12-25 16:55:24|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B67G5X01|210|Workspace Stock Price Today   WKP Live Ticker - Investing.com|1.47B|1470000000|812.50|183,460|7.4%|698-979|812.5-821|812|180961546|1.23|-|203.5M|203500000|-0.67|24.75|3.05%|Feb 07, 2022|2022-02-07||||||||||21|2021-11-17|Nov 17, 2021|09/2021|0.02|15.50|61.20M|--|2021-07-22|Jul 22, 2021|06/2021|--|--|--|--|2021-06-03|Jun 03, 2021|03/2021|-0.69|--|66.80M|--|2021-01-29|Jan 29, 2021|12/2020|--|--|--|--|2020-11-11|Nov 11, 2020|09/2020|0.084|--|75.50M|--|2020-07-09|Jul 09, 2020|06/2020|--|--|--|--|2020-06-05|Jun 05, 2020|03/2020|-0.15|--|81.20M|--|2020-02-10|Feb 10, 2020|12/2019|--|--|--|--
2021-12-25 16:55:28|04177|32401|/equities/worldwide-healthcare-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0003385308|0|Worldwide Healthcare Stock Price Today   WWH Live Ticker - Investing.com|2.37B|2370000000|3,615.0|83,686|-4.62%|3,428.7-3,965|3,615-3,625|3,610|65537755|0.59|17.97|531.75M|531750000|2.01|22.50|0.65%|-|1970-01-01||||||||||17|2021-11-17|Nov 17, 2021|09/2021|0.13|--|1.32M|--|2021-06-03|Jun 03, 2021|03/2021|1.88|--|145.7M|--|2020-11-20|Nov 20, 2020|09/2020|6.33|--|384.8M|--|2020-06-03|Jun 03, 2020|03/2020|2.45|--|139.8M|--|2019-11-20|Nov 20, 2019|09/2019|-0.75|--|-31.84M|--|2019-06-10|Jun 10, 2019|03/2018|-1.11|--|-47.03M|--|2019-06-05|Jun 05, 2019|03/2019|-1.43|--|-64.92M|--|2018-11-26|Nov 26, 2018|09/2017|1.75|--|97.88M|--
2021-12-25 16:55:31|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE||GBP|Communication Services|Media|United Kingdom|JE00B8KF9B49|104000|Wpp Place Stock Price Today   WPP Live Ticker - Investing.com|12.88B|12880000000|1,120.00|2,827,357|37.76%|748.65-1,129|1,114.5-1,129|1,113|1150243540|1.6|-|12.55B|12550000000|-0.08|26.50|2.49%|Mar 04, 2022|2022-03-04||||||||||28|2021-10-28|Oct 28, 2021|09/2021|--|--|2.64B|2.51B|2021-08-05|Aug 05, 2021|06/2021|0.29|0.28|2.57B|2.62B|2021-04-28|Apr 28, 2021|03/2021|--|--|2.9B|2.2B|2021-03-11|Mar 11, 2021|12/2020|0.45|0.42|2.69B|2.69B|2020-10-29|Oct 29, 2020|09/2020|--|0.68|2.4B|2.4B|2020-08-27|Aug 27, 2020|06/2020|0.154|39.57|2.3B|2.28B|2020-04-29|Apr 29, 2020|03/2020|--|--|2.41B|2.58B|2020-02-27|Feb 27, 2020|12/2019|0.25|0.62|2.92B|3.21B
2021-12-25 16:55:36|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE769A01020|7000|Aarti Industries Ltd Stock Price Today   ARTI Live Ticker - Investing.com|346.77B|346770000000|956.60|1,006,089|58.73%|536.28-1,168|950.05-969|964.85|362504035|1.03|52.99|52.64B|52640000000|18.05|2.50|0.26%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-30|Oct 30, 2021|09/2021|4.9|4.81|15.52B|15.75B|2021-08-06|Aug 06, 2021|06/2021|4.53|4.23|13.17B|13.17B|2021-05-18|May 18, 2021|03/2021|3.85|3.93|12.09B|12.23B|2021-01-28|Jan 28, 2021|12/2020|9.5|9.49|11.87B|11.99B|2020-11-10|Nov 10, 2020|09/2020|8|8.01|11.73B|11.73B|2020-08-12|Aug 12, 2020|06/2020|4.7|4.73|9.37B|9.57B|2020-05-25|May 25, 2020|03/2020|6.32|6.37|10.76B|10.66B|2020-02-12|Feb 12, 2020|12/2019|8|9.2|12.19B|11.98B
2021-12-25 16:55:39|04180|17980|/equities/acc|NIFTY200/MSCI_EEM||INR|Materials|Construction Materials|India|INE012A01025|6401|ACC Ltd Stock Price Today   ACC Live Ticker - Investing.com|398.86B|398860000000|2,124.00|447,338|31.55%|1,584.2-2,589|2,112.5-2,162|2,150.8|187787263|1|19.49|160.71B|160710000000|109.11|14.00|0.66%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-19|Oct 19, 2021|09/2021|23.9|23.92|37.49B|37.21B|2021-07-26|Jul 26, 2021|06/2021|30.15|29.22|38.85B|38.45B|2021-04-19|Apr 19, 2021|03/2021|29.7|28.91|42.92B|42.65B|2021-02-11|Feb 11, 2021|12/2020|24.7|25.75|41.45B|41.15B|2020-10-19|Oct 19, 2020|09/2020|19.3|19.31|35.37B|35.12B|2020-07-20|Jul 20, 2020|06/2020|14.3|14.29|26.01B|25.77B|2020-04-21|Apr 21, 2020|03/2020|17|16.99|35.02B|34.84B|2020-02-07|Feb 07, 2020|12/2019|14.3|14.2|40.6B|40.29B
2021-12-25 16:55:43|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM||INR|Industrials|Trading Companies &amp; Distributors|India|INE423A01024|790|Adani Enterprises Stock Price Today   ADEL Live Ticker - Investing.com|1.87T|1.87E+12|1,698.20|2,465,702|258.53%|435.75-1,788.9|1,658.2-1,703.95|1,676.2|1099810083|1.65|183.98|509.42B|509420000000|9.23|1.00|0.06%|Feb 01, 2022|2022-02-01||||||||||32|2021-10-27|Oct 27, 2021|09/2021|2.4|--|132.18B|125.79B|2021-08-03|Aug 03, 2021|06/2021|2.5|--|125.79B|95.9B|2021-05-05|May 05, 2021|03/2021|3.8|--|135.25B|146.2B|2021-02-03|Feb 03, 2021|12/2020|3.4|--|116.21B|118.24B|2020-11-04|Nov 04, 2020|09/2020|3.3|--|62.62B|62.62B|2020-08-06|Aug 06, 2020|06/2020|0.27|--|52.65B|78.45B|2020-05-06|May 06, 2020|03/2020|3.66|3.66|133.14B|132.26B|2020-02-05|Feb 05, 2020|12/2019|3.88|--|109.48B|109.48B
2021-12-25 16:55:46|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM||INR|Utilities|Independent Power and Renewable Electricity Producers|India|INE364U01010|795|Adani Green Energy Ltd Stock Price Today   ADNA Live Ticker - Investing.com|2.17T|2.17E+12|1,382.10|1,078,010|33.38%|874.8-1,474.85|1,380.1-1,429.65|1,422.05|1564014280|1.67|494.39|40.06B|40060000000|2.8|N/A|N/A|-|1970-01-01||||||||||15|2021-10-28|Oct 28, 2021|09/2021|0.64|--|12.95B|--|2021-08-04|Aug 04, 2021|06/2021|1.23|--|9.77B|--|2021-05-05|May 05, 2021|03/2021|0.67|--|9.86B|--|2021-02-03|Feb 03, 2021|12/2020|0.28|--|7.49B|--|2020-11-04|Nov 04, 2020|09/2020|0.12|--|6.12B|--|2020-09-11|Sep 11, 2020|06/2020|0.29|--|7.79B|--|2020-05-04|May 04, 2020|03/2020|0.45|--|6.96B|--|2020-02-04|Feb 04, 2020|12/2019|-0.79|--|5.04B|--
2021-12-25 16:55:49|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM||INR|Industrials|Transportation Infrastructure|India|INE742F01042|2773|Adani Stock Price Today   APSE Live Ticker - Investing.com|1.47T|1.47E+12|722.40|4,926,756|50.96%|478.15-901|713.4-734.9|731.3|2041751761|1.25|28.78|154.44B|154440000000|25.1|5.00|0.69%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-27|Oct 27, 2021|09/2021|4.66|6.78|35.32B|38.24B|2021-08-03|Aug 03, 2021|06/2021|6.41|6.05|45.57B|37.84B|2021-05-03|May 03, 2021|03/2021|6.34|7.76|36.08B|36.88B|2021-02-09|Feb 09, 2021|12/2020|7.69|7.41|37.46B|37.79B|2020-11-04|Nov 04, 2020|09/2020|6.83|5.85|29.03B|28.65B|2020-08-10|Aug 10, 2020|06/2020|3.73|2.83|22.93B|21.02B|2020-05-06|May 06, 2020|03/2020|1.68|3.74|29.21B|31.87B|2020-02-04|Feb 04, 2020|12/2019|6.66|5.21|33.36B|30.37B
2021-12-25 16:55:53|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM||INR|Utilities|Gas Utilities|India|INE399L01023|425|Adani Total Gas Ltd Stock Price Today   ADAG Live Ticker - Investing.com|1.88T|1.88E+12|1,712.40|364,269|364.63%|341-1,987.1|1,678-1,745|1,752.3|1099810083|-|318.58|23.46B|23460000000|5.38|0.25|0.01%|Feb 02, 2022|2022-02-02||||||||||13|2021-10-28|Oct 28, 2021|09/2021|1.44|--|--|--|2021-08-04|Aug 04, 2021|06/2021|1.3|--|--|--|2021-05-04|May 04, 2021|03/2021|1.31|--|--|--|2021-03-03|Mar 03, 2021|12/2020|1.33|--|--|--|2020-12-02|Dec 02, 2020|09/2020|1.22|--|--|--|2020-08-05|Aug 05, 2020|06/2020|0.84|0.84|4.31B|4.31B|2020-06-03|Jun 03, 2020|03/2020|1.1|1.1|4.9B|4.9B|2020-02-26|Feb 26, 2020|12/2019|1.05|0.95|5.19B|5.38B
2021-12-25 16:55:56|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM||INR|Utilities|Electric Utilities|India|INE931S01010|5285|Adani Transmission Ltd Stock Price Today   ADAI Live Ticker - Investing.com|1.95T|1.95E+12|1,768.40|187,200|313.08%|397.15-2,045|1,760.5-1,829.9|1,822.45|1099810083|2.09|144.96|106.95B|106950000000|12.2|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||20|2021-10-29|Oct 29, 2021|09/2021|2.7|--|27.43B|22.13B|2021-08-05|Aug 05, 2021|06/2021|1.9|--|25.01B|25.05B|2021-05-06|May 06, 2021|03/2021|2.3|--|29.51B|29.44B|2021-02-04|Feb 04, 2021|12/2020|4.2|1.76|27.31B|24.21B|2020-11-06|Nov 06, 2020|09/2020|1.88|1.12|27.44B|27.44B|2020-08-07|Aug 07, 2020|06/2020|1|--|23.78B|27.57B|2020-05-09|May 09, 2020|03/2020|0.8|1.44|29.69B|25.98B|2020-02-13|Feb 13, 2020|12/2019|1.88|1.76|27.66B|27.85B
2021-12-25 16:55:59|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Diversified Financial Services|India|INE674K01013|27000|Aditya Birla Minerals Stock Price Today   ADTB Live Ticker - Investing.com|280.04B|280040000000|116.00|4,003,968|36.79%|78.85-139.7|115.5-119.45|118.1|2416199614|1.63|20.90|205.22B|205220000000|5.55|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-01|Nov 01, 2021|09/2021|1.56|1.63|55.93B|55.93B|2021-09-01|Sep 01, 2021|06/2021|1.2|1.2|42.99B|42.99B|2021-05-14|May 14, 2021|03/2021|1.55|1.21|53.11B|55.87B|2021-02-05|Feb 05, 2021|12/2020|1.36|1.36|50.26B|26,952M|2020-12-02|Dec 02, 2020|09/2020|0.93|1.1|45.89B|45.89B|2020-09-02|Sep 02, 2020|06/2020|0.82|0.74|40.35B|40.35B|2020-06-03|Jun 03, 2020|03/2020|0.59|0.94|48.45B|30.17B|2020-02-26|Feb 26, 2020|12/2019|1.09|1.04|37.58B|37.58B
2021-12-25 16:56:02|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|India|INE647O01011|22351|Aditya Birla Fashion and Retail Ltd Stock Price Today   ADIA Live Ticker - Investing.com|231.52B|231520000000|272.70|5,078,921|66.18%|148.5-310|271.2-280.5|278.75|847886395|0.67|-|67.64B|67640000000|-4.59|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.2|0.1575|19.96B|20.22B|2021-07-30|Jul 30, 2021|06/2021|-3.7|-3.71|7.74B|7.81B|2021-05-28|May 28, 2021|03/2021|-1.5|-1.48|17.84B|17.93B|2021-02-08|Feb 08, 2021|12/2020|0.7|-0.2267|20.59B|20.64B|2020-11-06|Nov 06, 2020|09/2020|-2.26|-2.52|10.19B|10.2B|2020-08-13|Aug 13, 2020|06/2020|-5.2|-5.6|3.2B|3.21B|2020-05-27|May 27, 2020|03/2020|-1.81|-0.5|18.17B|18.41B|2020-02-06|Feb 06, 2020|12/2019|-0.3942|-0.44|25.63B|25.68B
2021-12-25 16:56:05|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE031B01049|7035|Ajanta Pharma Ltd Stock Price Today   AJPH Live Ticker - Investing.com|183.69B|183690000000|2,122.70|64,188|26.95%|1,630-2,435|2,091-2,159.9|2,057.7|86535770|0.19|26.07|31.38B|31380000000|81.42|14.25|0.67%|Feb 01, 2022|2022-02-01||||||||||22|2021-10-29|Oct 29, 2021|09/2021|22.6|15.9|8.85B|7.81B|2021-07-29|Jul 29, 2021|06/2021|20|20.05|7.48B|7.48B|2021-04-30|Apr 30, 2021|03/2021|18.3|16.9|7.57B|7.35B|2021-02-02|Feb 02, 2021|12/2020|20.35|15.82|7.49B|6.87B|2020-11-03|Nov 03, 2020|09/2020|19.41|15.55|7.16B|7.16B|2020-07-30|Jul 30, 2020|06/2020|16.9|11.8|6.68B|6.68B|2020-05-20|May 20, 2020|03/2020|12.8|14.47|6.82B|6.24B|2020-02-05|Feb 05, 2020|12/2019|12.28|12.29|6.51B|6.5B
2021-12-25 16:56:09|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE901L01018|12160|Alembic Pharmaceuticals Ltd Stock Price Today   ALEM Live Ticker - Investing.com|151B|151000000000|768.20|436,739|-28.36%|720.35-1,120|766.4-787|783.95|196563124|0.58|17.22|52.13B|52130000000|44.62|14.00|1.82%|Jan 26, 2022|2022-01-26||||||||||21|2021-11-10|Nov 10, 2021|09/2021|8.6|9.1|12.92B|12.92B|2021-07-26|Jul 26, 2021|06/2021|8.4|10.28|13.26B|12.96B|2021-05-04|May 04, 2021|03/2021|12.75|10.17|12.8B|12.86B|2021-01-18|Jan 18, 2021|12/2020|14.88|14.16|13.14B|14.21B|2020-10-22|Oct 22, 2020|09/2020|17.24|13.33|14.57B|13.94B|2020-07-22|Jul 22, 2020|06/2020|16|16|13.41B|13.41B|2020-05-22|May 22, 2020|03/2020|12.45|11.78|12.07B|12B|2020-01-22|Jan 22, 2020|12/2019|12.4|12.42|12.09B|12.09B
2021-12-25 16:56:12|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200||INR|Healthcare|Pharmaceuticals|India|INE540L01014|15357|Alkem Laboratories Ltd Stock Price Today   ALKE Live Ticker - Investing.com|413.81B|413810000000|3,460.95|145,927|18.69%|2,540.05-4,070|3,415.05-3,483.95|3,449.2|119565000|0.55|24.29|100.42B|100420000000|142.46|5.00|0.87%|Feb 11, 2022|2022-02-11||||||||||21|2021-11-11|Nov 11, 2021|09/2021|45.52|38.2|28B|26.82B|2021-08-09|Aug 09, 2021|06/2021|39.15|31.7|27.31B|23.55B|2021-05-24|May 24, 2021|03/2021|20.07|21.98|21.92B|21.98B|2021-02-04|Feb 04, 2021|12/2020|37.72|33.26|23.18B|23.74B|2020-11-05|Nov 05, 2020|09/2020|39.48|34.4|23.63B|23.73B|2020-08-06|Aug 06, 2020|06/2020|35.3|15.47|20.03B|18.33B|2020-06-08|Jun 08, 2020|03/2020|15.79|18.05|20.49B|20.02B|2020-02-07|Feb 07, 2020|12/2019|32|30.77|21.82B|21.79B
2021-12-25 16:56:14|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Electrical Equipment|India|INE885A01032|10605|Amara Raja Batteries Stock Price Today   AMAR Live Ticker - Investing.com|104.37B|104370000000|611.05|1,016,712|-34.63%|584.25-1,025.55|608-627|620.9|170812500|0.85|16.02|82.13B|82130000000|38.14|10.00|1.58%|Feb 03, 2022|2022-02-03||||||||||24|2021-11-12|Nov 12, 2021|09/2021|8.4|8.9|22.64B|22.64B|2021-08-14|Aug 14, 2021|06/2021|7.3|7.84|18.86B|17.3B|2021-05-22|May 22, 2021|03/2021|11.1|11.09|21.03B|21.03B|2021-02-13|Feb 13, 2021|12/2020|11.3|11.27|19.6B|19.6B|2020-10-27|Oct 27, 2020|09/2020|11.8|11.82|19.36B|19.36B|2020-08-07|Aug 07, 2020|06/2020|3.7|3.66|11.51B|11.51B|2020-05-30|May 30, 2020|03/2020|8|7.17|15.81B|15.81B|2020-02-01|Feb 01, 2020|12/2019|9.6|9.61|17.48B|17.48B
2021-12-25 16:56:17|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM||INR|Materials|Construction Materials|India|INE079A01024|5046|Ambuja Cements Stock Price Today   ABUJ Live Ticker - Investing.com|730.72B|730720000000|368.00|3,569,777|49.17%|241.7-442.5|363.2-370.8|369.4|1985645229|0.81|22.70|287.93B|287930000000|16.21|1.00|4.89%|Feb 21, 2022|2022-02-21||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.2|2.21|32.37B|32.33B|2021-07-23|Jul 23, 2021|06/2021|3.6|3.69|33.71B|33.69B|2021-04-29|Apr 29, 2021|03/2021|3.3|2.62|36.21B|36.17B|2021-02-18|Feb 18, 2021|12/2020|2.5|2.51|35.15B|35.08B|2020-10-29|Oct 29, 2020|09/2020|2.2|2.21|28.53B|27.88B|2020-07-24|Jul 24, 2020|12/2019|2.06|2.06|31.36B|31.11B|2020-07-22|Jul 22, 2020|06/2020|2.3|2.18|21.77B|21.71B|2020-04-27|Apr 27, 2020|03/2020|2|2|28.28B|28.18B
2021-12-25 16:56:22|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Healthcare|Health Care Providers &amp; Services|India|INE437A01024|68496|Apollo Hospitals Stock Price Today   APLH Live Ticker - Investing.com|696.28B|696280000000|4,842.50|862,190|100.68%|2,351.2-5,935.4|4,823.75-4,905.95|4,877.55|143784657|0.87|66.94|131.05B|131050000000|72.35|3.00|0.06%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-12|Nov 12, 2021|09/2021|17.22|17.38|37.17B|37.17B|2021-08-13|Aug 13, 2021|06/2021|14|21.59|37.6B|31.24B|2021-06-23|Jun 23, 2021|03/2021|11|11.04|28.68B|28.68B|2021-02-12|Feb 12, 2021|12/2020|9.4|9.37|27.6B|29.35B|2020-11-11|Nov 11, 2020|09/2020|1.9|2.25|27.61B|27.61B|2020-09-14|Sep 14, 2020|06/2020|-15|-15.34|21.72B|21.72B|2020-06-25|Jun 25, 2020|03/2020|5.8|4.12|29.22B|27.47B|2020-02-13|Feb 13, 2020|12/2019|6.62|6.81|29.12B|28.07B
2021-12-25 16:56:25|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Auto Components|India|INE438A01022|18734|Apollo Tyres Ltd Stock Price Today   APLO Live Ticker - Investing.com|131.24B|131240000000|206.65|3,137,404|17.82%|174.5-261.25|205.9-212|210.55|635100946|1.32|12.69|199.03B|199030000000|16.29|3.50|1.69%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-29|Oct 29, 2021|09/2021|2.8|2.81|50.77B|50.77B|2021-08-04|Aug 04, 2021|06/2021|2|2|45.85B|45.69B|2021-05-12|May 12, 2021|03/2021|4.5|4.27|50.26B|50.09B|2021-02-03|Feb 03, 2021|12/2020|7.1|7.29|51.54B|51.54B|2020-11-04|Nov 04, 2020|09/2020|3.6|3.57|42.83B|42.79B|2020-08-05|Aug 05, 2020|06/2020|-2.4|-2.4|28.73B|28.73B|2020-05-20|May 20, 2020|03/2020|1.4|0.63|36.1B|36.89B|2020-02-05|Feb 05, 2020|12/2019|3|2.99|44B|44B
2021-12-25 16:56:29|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Machinery|India|INE208A01029|10758|Ashok Leyland Ltd. Stock Price Today   ASOK Live Ticker - Investing.com|360.63B|360630000000|122.85|17,213,137|28.98%|93.75-153.5|122.5-126.3|125.85|2935527276|1.32|-|237.47B|237470000000|-0.03|0.60|0.50%|Feb 10, 2022|2022-02-10||||||||||35|2021-11-12|Nov 12, 2021|09/2021|-0.28|-0.1|44.58B|44.44B|2021-08-13|Aug 13, 2021|06/2021|-0.93|-0.5029|40.88B|28.48B|2021-06-23|Jun 23, 2021|03/2021|0.82|0.5246|70.38B|66.45B|2021-02-10|Feb 10, 2021|12/2020|-0.07|0.2511|48.14B|49.42B|2020-11-06|Nov 06, 2020|09/2020|-0.5|-0.3504|28.58B|28.2B|2020-08-12|Aug 12, 2020|06/2020|-1.3|-1.31|6.51B|6.51B|2020-06-24|Jun 24, 2020|03/2020|0.0398|-0.06|38.73B|34.55B|2020-02-11|Feb 11, 2020|12/2019|0.09|0.32|40.38B|42.31B
2021-12-25 16:56:32|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM||INR|Materials|Chemicals|India|INE021A01026|0|Asian Paints Ltd. Stock Price Today   ASPN Live Ticker - Investing.com|3.15T|3.15E+12|3,285.00|1,278,229|24.04%|2,260-3,505|3,261-3,300|3,267.9|959197790|0.55|96.79|261.21B|261210000000|33.94|18.15|0.58%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|6.21|8.45|70.96B|65.97B|2021-07-20|Jul 20, 2021|06/2021|5.93|5.89|55.85B|47.08B|2021-05-11|May 11, 2021|03/2021|8.9|8.94|66.51B|60.52B|2021-01-20|Jan 20, 2021|12/2020|12.91|9.83|68.86B|60.43B|2020-10-21|Oct 21, 2020|09/2020|8.66|6.72|54.33B|50.17B|2020-07-23|Jul 23, 2020|06/2020|2.28|0.13|29.7B|21.39B|2020-06-22|Jun 22, 2020|03/2020|4.82|5.78|46.91B|48.23B|2020-01-21|Jan 21, 2020|12/2019|7.97|8.4|54.9B|56.61B
2021-12-25 16:56:36|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Building Products|India|INE006I01046|4500|Astral Poly Technik Ltd Stock Price Today   ASTL Live Ticker - Investing.com|426.28B|426280000000|2,118.55|405,344|78.06%|1,191.97-2,433.8|2,114.8-2,165.3|2,161.4|200920181|0.79|82.96|38.8B|38800000000|25.54|2.25|0.10%|Feb 15, 2022|2022-02-15||||||||||22|2021-11-11|Nov 11, 2021|09/2021|7|7.03|11.54B|11.54B|2021-08-06|Aug 06, 2021|06/2021|3.7|3.7|7B|7B|2021-05-18|May 18, 2021|03/2021|8.7|9.55|11.28B|11.28B|2021-02-03|Feb 03, 2021|12/2020|6.15|6.17|8.98B|8.98B|2020-11-06|Nov 06, 2020|09/2020|5.8|2.7|7.47B|6.54B|2020-08-04|Aug 04, 2020|06/2020|1.3|1.35|4.04B|3.99B|2020-05-25|May 25, 2020|03/2020|3.4|3.58|6.29B|6.29B|2020-02-11|Feb 11, 2020|12/2019|4.5|4.59|6.64B|6.64B
2021-12-25 16:56:38|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE949L01017|22484|AU Small Finance Bank Ltd Stock Price Today   AUFI Live Ticker - Investing.com|322.34B|322340000000|1,027.75|1,030,046|18.42%|840.5-1,389.85|1,018.25-1,050.3|1,044.85|313769434|1.56|28.40|31.63B|31630000000|36.18|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-10-28|Oct 28, 2021|09/2021|8.85|8.8|9.44B|9.24B|2021-09-01|Sep 01, 2021|06/2021|6.5|6.03|9.38B|9.02B|2021-04-26|Apr 26, 2021|03/2021|5.49|5.67|9.33B|9.13B|2021-01-28|Jan 28, 2021|12/2020|15.6|9.67|12.97B|12.17B|2020-12-02|Dec 02, 2020|09/2020|10.5|8.27|8.46B|8.01B|2020-09-02|Sep 02, 2020|06/2020|6.6|5.3|7.42B|7.23B|2020-04-27|Apr 27, 2020|03/2020|4|5.45|7.38B|7.34B|2020-01-17|Jan 17, 2020|12/2019|6.3|6.11|6.68B|6.62B
2021-12-25 16:56:41|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM||INR|Healthcare|Pharmaceuticals|India|INE406A01037|19364|Aurobindo Pharma Stock Price Today   ARBN Live Ticker - Investing.com|415.11B|415110000000|708.45|2,307,464|-22.06%|620.5-1,063.9|705.1-725.9|723.1|585938609|0.71|7.96|240.1B|240100000000|89|4.50|0.67%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|11.89|13.66|59.42B|61.09B|2021-08-11|Aug 11, 2021|06/2021|13.14|13.99|57.02B|61.33B|2021-05-30|May 30, 2021|03/2021|13.67|13.16|60.02B|63.29B|2021-02-10|Feb 10, 2021|12/2020|14.96|13.84|63.65B|63.96B|2020-11-10|Nov 10, 2020|09/2020|13.75|13.47|64.83B|62.19B|2020-08-11|Aug 11, 2020|06/2020|13.32|11.56|59.25B|58.55B|2020-06-08|Jun 08, 2020|03/2020|14.5|11.15|61.58B|58.36B|2020-02-05|Feb 05, 2020|12/2019|12.04|12.32|58.95B|58.43B
2021-12-25 16:56:44|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Food &amp; Staples Retailing|India|INE192R01011|10175|Avenue Supermarts Ltd Stock Price Today   AVEU Live Ticker - Investing.com|3T|3000000000000|4,624.90|623,282|73.02%|2,610-5,900|4,615-4,674|4,647.9|647774691|0.43|219.96|279.26B|279260000000|21.04|N/A|N/A|Jan 10, 2022|2022-01-10||||||||||20|2021-10-18|Oct 18, 2021|09/2021|6.9|6.75|76.5B|77.09B|2021-09-01|Sep 01, 2021|06/2021|1.78|1.85|50.32B|50.5B|2021-05-08|May 08, 2021|03/2021|6.7|6.46|73.03B|74.37B|2021-01-08|Jan 08, 2021|12/2020|7.26|6.33|74.33B|73.93B|2020-12-02|Dec 02, 2020|09/2020|3.25|3.22|52.18B|52.45B|2020-09-02|Sep 02, 2020|06/2020|0.785|0.81|38.33B|39.12B|2020-05-11|May 11, 2020|03/2020|4.4|4.38|61.94B|61.33B|2020-01-13|Jan 13, 2020|12/2019|6.3|6.28|67.52B|67.29B
2021-12-25 16:56:48|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM||INR|Financial|Banks|India|INE238A01034|86500|AXIS Bank Ltd Stock Price Today   AXBK Live Ticker - Investing.com|2.05T|2.05E+12|667.50|10,900,404|9.39%|614-866.9|662.45-682|678.8|3067611287|1.5|20.48|410.22B|410220000000|32.6|N/A|N/A|Jan 24, 2022|2022-01-24||||||||||37|2021-10-26|Oct 26, 2021|09/2021|10.2|10.17|116.99B|108.08B|2021-07-26|Jul 26, 2021|06/2021|7|7.01|113.48B|113.43B|2021-04-27|Apr 27, 2021|03/2021|8.7|8.75|122.23B|122.21B|2021-01-27|Jan 27, 2021|12/2020|3.65|3.69|111.49B|111.47B|2020-10-28|Oct 28, 2020|09/2020|5.5|5.5|111.33B|111.33B|2020-07-21|Jul 21, 2020|03/2020|-4.9|-4.92|107.93B|107.93B|2020-01-22|Jan 22, 2020|12/2019|6.2|6.07|102.4B|102.4B|2019-10-22|Oct 22, 2019|09/2019|-0.4|-0.35|99.98B|99.98B
2021-12-25 16:56:51|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Automobiles|India|INE917I01010|10044|Bajaj Auto Ltd Stock Price Today   BAJA Live Ticker - Investing.com|912.1B|912100000000|3,152.05|433,192|-6.6%|3,027.05-4,361.4|3,135-3,195|3,174.1|289367020|0.97|14.08|336.54B|336540000000|223.92|140.00|4.44%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|44|43.99|87.62B|87.57B|2021-07-22|Jul 22, 2021|06/2021|36.7|37.24|73.86B|73.7B|2021-04-29|Apr 29, 2021|03/2021|46|46.02|85.96B|85.81B|2021-01-21|Jan 21, 2021|12/2020|53.8|53.81|89.1B|89B|2020-10-22|Oct 22, 2020|09/2020|39.3|39.4|71.56B|71.6B|2020-07-22|Jul 22, 2020|06/2020|18.2|18.34|30.79B|30.59B|2020-05-15|May 15, 2020|03/2020|45.3|44.42|68.16B|67.85B|2020-01-30|Jan 30, 2020|12/2019|43.6|43.52|76.4B|76.27B
2021-12-25 16:56:55|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM||INR|Financial|Consumer Finance|India|INE296A01024|28546|Bajaj Finance Stock Price Today   BJFN Live Ticker - Investing.com|4.12T|4.12E+12|6,852.00|1,133,659|32.15%|4,362-8,050|6,757.6-6,987.95|6,917.75|601565625|1.82|83.50|279.8B|279800000000|82.05|10.00|0.15%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-26|Oct 26, 2021|09/2021|24.59|24.59|53.35B|45.94B|2021-07-20|Jul 20, 2021|06/2021|16.58|16.62|44.9B|44.33B|2021-04-27|Apr 27, 2021|03/2021|22.09|23.54|46.59B|42.87B|2021-01-20|Jan 20, 2021|12/2020|19.04|18.09|42.96B|42.43B|2020-10-21|Oct 21, 2020|09/2020|16.03|15.71|41.65B|41.09B|2020-07-21|Jul 21, 2020|06/2020|15.99|16.02|41.52B|41.05B|2020-05-19|May 19, 2020|03/2020|15.8|15.5|46.83B|46.33B|2020-01-29|Jan 29, 2020|12/2019|26.92|26.61|45.37B|40.52B
2021-12-25 16:56:58|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM||INR|Financial|Diversified Financial Services|India|INE918I01018|105|Bajaj Finserv Stock Price Today   BJFS Live Ticker - Investing.com|2.53T|2.53E+12|15,915.25|274,289|76.98%|8,273.7-19,325|15,800-16,250|16,169.9|159137444|1.74|60.07|633.02B|633020000000|265.02|3.00|0.02%|Feb 02, 2022|2022-02-02||||||||||30|2021-10-28|Oct 28, 2021|09/2021|70.5|--|180.08B|171.6B|2021-07-21|Jul 21, 2021|06/2021|52.33|--|139.49B|139.5B|2021-04-28|Apr 28, 2021|03/2021|81.00|--|153.87B|162.44B|2021-01-20|Jan 20, 2021|12/2020|62.00|--|159.59B|185.17B|2020-10-21|Oct 21, 2020|09/2020|62|--|162.74B|145.66B|2020-07-22|Jul 22, 2020|06/2020|76.4|62.86|141.92B|142.22B|2020-05-21|May 21, 2020|03/2020|80.89|80.89|3.53B|154.32B|2020-01-29|Jan 29, 2020|12/2019|70.72|70.7|133.5B|95,663M
2021-12-25 16:57:01|04205|18024|/equities/bajaj-holdings---investment|NIFTY200||INR|Financial|Diversified Financial Services|India|INE118A01012|19|Bajaj Holdings&amp;Invest Stock Price Today   BJAT Live Ticker - Investing.com|559.11B|559110000000|5,023.75|58,391|63.48%|3,008.9-5,660.4|5,006.15-5,140|5,084.4|111293510|1.31|13.94|4.37B|4370000000|360.25|110.00|2.03%|Feb 03, 2022|2022-02-03||||||||||24|2021-10-28|Oct 28, 2021|09/2021|70.00|--|1.47B|--|2021-07-22|Jul 22, 2021|06/2021|70.00|--|976.5M|--|2021-04-29|Apr 29, 2021|03/2021|85.30|--|924.9M|--|2021-01-21|Jan 21, 2021|12/2020|78.40|--|1.00B|--|2020-10-22|Oct 22, 2020|09/2020|78.4|--|1.16B|--|2020-07-22|Jul 22, 2020|06/2020|61.00|--|902.5M|--|2020-05-21|May 21, 2020|03/2020|32.50|--|1.10B|--|2020-01-30|Jan 30, 2020|12/2019|83.80|--|868.6M|--
2021-12-25 16:57:07|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM||INR|Consumer Discretionary|Auto Components|India|INE787D01026|2861|Balkrishna Industries Stock Price Today   BLKI Live Ticker - Investing.com|424.72B|424720000000|2,197.00|339,447|41.21%|1,516.65-2,723.8|2,151.3-2,216.85|2,143.95|193317190|0.99|29.84|71.38B|71380000000|73.8|18.00|0.82%|Feb 11, 2022|2022-02-11||||||||||29|2021-11-11|Nov 11, 2021|09/2021|19.5|19.4|20.8B|20.71B|2021-08-06|Aug 06, 2021|06/2021|17.1|18.35|18.28B|16.73B|2021-05-14|May 14, 2021|03/2021|19.3|18.85|17.5B|17.49B|2021-02-08|Feb 08, 2021|12/2020|16.7|16.42|14.97B|15.01B|2020-11-06|Nov 06, 2020|09/2020|17.6|13.47|15.52B|13.13B|2020-08-13|Aug 13, 2020|06/2020|6.3|6.58|9.42B|10.12B|2020-06-20|Jun 20, 2020|03/2020|13.3|10.81|13.89B|12.59B|2020-02-14|Feb 14, 2020|12/2019|11.4|11.58|11.82B|11.68B
2021-12-25 16:57:11|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM||INR|Financial|Banks|India|INE545U01014|52976|Bandhan Bank Ltd Stock Price Today   BANH Live Ticker - Investing.com|410.81B|410810000000|255.05|7,968,057|-35.94%|243.4-424.9|251.4-260|259|1610723225|2.21|-|76.83B|76830000000|-11.8|1.00|0.39%|Mar 02, 2022|2022-03-02||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-18.69|1.53|24.27B|25.42B|2021-09-01|Sep 01, 2021|06/2021|2.3|2.01|26.47B|26.36B|2021-05-08|May 08, 2021|03/2021|0.6|1.62|25.44B|24.33B|2021-01-21|Jan 21, 2021|12/2020|3.9|4.83|26.25B|26.25B|2020-12-02|Dec 02, 2020|09/2020|5.7|4.84|23.05B|23.05B|2020-09-02|Sep 02, 2020|06/2020|3.4|3.81|21.98B|21.98B|2020-06-03|Jun 03, 2020|03/2020|3.21|3.96|21.8B|21.65B|2020-02-26|Feb 26, 2020|12/2019|4.51|4.65|18.98B|18.97B
2021-12-25 16:57:14|04208|18047|/equities/bank-of-baroda|NIFTY200||INR|Financial|Banks|India|INE028A01039|82886|Bank of Baroda Ltd Stock Price Today   BOB Live Ticker - Investing.com|410.86B|410860000000|79.45|46,824,604|30.57%|60.75-108|78.85-81.65|81.2|5171362179|1.55|10.56|432.48B|432480000000|7.52|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||33|2021-11-10|Nov 10, 2021|09/2021|4.02|4.02|111.45B|111.46B|2021-08-07|Aug 07, 2021|06/2021|2.3|2|108.62B|107.03B|2021-05-29|May 29, 2021|03/2021|-2.11|-2.07|119.55B|119.56B|2021-01-27|Jan 27, 2021|12/2020|2.3|2.2|106.44B|106.44B|2020-10-29|Oct 29, 2020|09/2020|3.6|3.71|103.1B|103.1B|2020-08-10|Aug 10, 2020|06/2020|-1.9|0.77|86.34B|86.34B|2020-06-23|Jun 23, 2020|03/2020|1|1|96.33B|96.33B|2020-01-24|Jan 24, 2020|12/2019|-3.04|-3.47|98.7B|98.64B
2021-12-25 16:57:18|04209|18031|/equities/bank-of-india|NIFTY200||INR|Financial|Banks|India|INE084A01016|51459|Bank of India Ltd Stock Price Today   BOI Live Ticker - Investing.com|211.58B|211580000000|51.55|8,997,832|5.42%|47.9-101.4|51.35-53.15|52.7|4104310000|1.87|7.27|235.24B|235240000000|7.09|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||38|2021-11-02|Nov 02, 2021|09/2021|2.72|4.32|56.6B|35,000M|2021-08-03|Aug 03, 2021|06/2021|2.12|1.77|55.21B|--|2021-06-04|Jun 04, 2021|03/2021|0.8|0.8|49.89B|49.89B|2021-02-10|Feb 10, 2021|12/2020|1.68|1.7|58.07B|--|2020-11-06|Nov 06, 2020|09/2020|1.6|1.6|124.8B|--|2020-08-03|Aug 03, 2020|06/2020|2.59|2.6|51.88B|--|2020-06-25|Jun 25, 2020|03/2020|-10.95|-10.9|54.81B|--|2020-01-31|Jan 31, 2020|12/2019|1.67|1.67|66.21B|--
2021-12-25 16:57:21|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|India|INE176A01028|4454|Bata India Ltd Stock Price Today   BATA Live Ticker - Investing.com|234.68B|234680000000|1,825.65|568,507|16.44%|1,263.6-2,262|1,820.2-1,864.95|1,857.55|128527540|0.85|995.15|20.87B|20870000000|1.83|4.00|0.22%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-03|Nov 03, 2021|09/2021|2.9|2.9|6.14B|6.14B|2021-08-11|Aug 11, 2021|06/2021|-5.5|-5.46|2.67B|2.67B|2021-06-09|Jun 09, 2021|03/2021|2.3|2.39|5.9B|5.9B|2021-02-10|Feb 10, 2021|12/2020|2.3|2.21|6.15B|6.15B|2020-11-10|Nov 10, 2020|09/2020|-3.5|-3.5|3.68B|3.68B|2020-08-07|Aug 07, 2020|06/2020|-7.9|-7.87|1.35B|1.35B|2020-05-25|May 25, 2020|03/2020|2.9|3|6.2B|6.2B|2020-02-06|Feb 06, 2020|12/2019|9.1|9.12|8.3B|8.3B
2021-12-25 16:57:25|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM||INR|Materials|Chemicals|India|INE463A01038|3814|Berger Paints Stock Price Today   BRGR Live Ticker - Investing.com|719.63B|719630000000|740.90|851,175|1.35%|675.05-872.95|739-755.65|750.55|971295037|0.59|85.36|81.68B|81680000000|8.68|2.80|0.38%|Feb 08, 2022|2022-02-08||||||||||22|2021-11-10|Nov 10, 2021|09/2021|2.3|2.3|22.25B|22.25B|2021-08-06|Aug 06, 2021|06/2021|1.4|1.4|17.99B|17.98B|2021-05-26|May 26, 2021|03/2021|2.1|2.12|20.26B|20.26B|2021-01-29|Jan 29, 2021|12/2020|2.8|2.78|21.18B|20.98B|2020-11-05|Nov 05, 2020|09/2020|2.3|2.29|17.43B|17.43B|2020-08-14|Aug 14, 2020|06/2020|0.2|0.18|9.31B|9.31B|2020-06-23|Jun 23, 2020|03/2020|1.1|1.46|13.55B|14.39B|2020-02-05|Feb 05, 2020|12/2019|1.9|1.86|16.96B|16.96B
2021-12-25 16:57:28|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM||INR|Industrials|Aerospace &amp; Defense|India|INE263A01024|9172|Bharat Electronics Stock Price Today   BAJE Live Ticker - Investing.com|497.19B|497190000000|204.05|6,341,987|77.59%|113.4-228|202.4-208.7|208.9|2436592943|0.7|21.67|145.65B|145650000000|9.41|4.00|1.94%|Jan 27, 2022|2022-01-27||||||||||38|2021-10-29|Oct 29, 2021|09/2021|2.5|2.53|36.61B|36.65B|2021-08-06|Aug 06, 2021|06/2021|0.05|0.0188|16.35B|16.36B|2021-06-22|Jun 22, 2021|03/2021|5.6|5.6|69.08B|69.09B|2021-01-28|Jan 28, 2021|12/2020|1.1|1.1|22.96B|23.02B|2020-11-06|Nov 06, 2020|09/2020|1.6|1.6|31.89B|31.9B|2020-07-27|Jul 27, 2020|06/2020|0.2|0.2|16.71B|16.67B|2020-06-29|Jun 29, 2020|03/2020|4.2|3.11|58.06B|55.82B|2020-01-30|Jan 30, 2020|12/2019|0.9|0.91|22.71B|22.65B
2021-12-25 16:57:33|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM||INR|Consumer Discretionary|Auto Components|India|INE465A01025|4394|Bharat Forge Ltd Stock Price Today   BFRG Live Ticker - Investing.com|321.14B|321140000000|689.75|2,117,848|30.98%|513.35-847.95|677.25-707|697.35|465588632|1.41|75.84|82.99B|82990000000|9.11|3.50|0.50%|Feb 10, 2022|2022-02-10||||||||||38|2021-11-12|Nov 12, 2021|09/2021|6.35|6.27|23.86B|23.7B|2021-08-12|Aug 12, 2021|06/2021|4.6|4.73|21.08B|21.08B|2021-06-04|Jun 04, 2021|03/2021|4.4|2.06|20.83B|17.6B|2021-02-12|Feb 12, 2021|12/2020|2.1|1.8|17.23B|17.35B|2020-11-11|Nov 11, 2020|09/2020|1.6|1.81|13.76B|14.52B|2020-08-12|Aug 12, 2020|06/2020|-1.15|-1.18|4.27B|4.32B|2020-06-29|Jun 29, 2020|03/2020|0.5|2.22|8.81B|9.22B|2020-02-10|Feb 10, 2020|12/2019|2.7|2.32|10.77B|15.17B
2021-12-25 16:57:37|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Electrical Equipment|India|INE257A01026|32131|Bharat Heavy Electricals Stock Price Today   BHEL Live Ticker - Investing.com|199B|199000000000|57.15|52,443,980|69.08%|33.9-80.35|56.9-59.25|58.85|3482063355|1.55|-|196.35B|196350000000|-5.01|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||38|2021-11-09|Nov 09, 2021|09/2021|-0.2|-0.18|51.12B|47.42B|2021-07-30|Jul 30, 2021|06/2021|-1.27|-1.23|29.01B|28.69B|2021-06-01|Jun 01, 2021|03/2021|-3|-1.66|71.71B|75.64B|2021-02-06|Feb 06, 2021|12/2020|-0.7|-0.64|44.51B|44.51B|2020-11-06|Nov 06, 2020|09/2020|-1.6|-0.4532|36.95B|46.5B|2020-09-11|Sep 11, 2020|06/2020|-2.6|-1.97|19.91B|25.92B|2020-06-13|Jun 13, 2020|03/2020|-4.4|-4.44|50.49B|50.49B|2020-02-11|Feb 11, 2020|12/2019|0.46|0.47|56.79B|56.81B
2021-12-25 16:57:41|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM||INR|Energy|Oil, Gas &amp; Consumable Fuels|India|INE029A01011|9251|Bharat Petroleum Stock Price Today   BPCL Live Ticker - Investing.com|807.27B|807270000000|372.15|5,156,025|6.15%|349.37-470|370.3-379.2|377.35|2169215244|1.23|4.25|3.79T|3.79E+12|87.62|33.00|8.55%|Feb 11, 2022|2022-02-11||||||||||38|2021-10-28|Oct 28, 2021|09/2021|15.03|11.34|1,016.32B|836.51B|2021-08-11|Aug 11, 2021|06/2021|6.89|9.81|709.46B|764.29B|2021-05-25|May 25, 2021|03/2021|51.18|5.51|766.8B|762.38B|2021-02-08|Feb 08, 2021|12/2020|7.93|10.14|660.75B|598.46B|2020-10-29|Oct 29, 2020|09/2020|11.51|4.17|501.46B|523.58B|2020-08-14|Aug 14, 2020|06/2020|10.35|8.82|514.46B|442.6B|2020-06-03|Jun 03, 2020|03/2020|-6.9|-4.16|689.91B|708.85B|2020-02-12|Feb 12, 2020|12/2019|9.03|6.55|859.27B|766.56B
2021-12-25 16:57:45|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Communication Services|Wireless Telecommunication Services|India|INE397D01024|18363|Bharti Airtel Ltd. Stock Price Today   BRTI Live Ticker - Investing.com|3.98T|3.98E+12|677.05|10,961,889|33.34%|490.34-781.8|672.65-682.85|678.75|5881148678|0.74|-|1.07T|1.07E+12|-12.27|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.06|1.14|283.26B|277.6B|2021-08-02|Aug 02, 2021|06/2021|0.4796|0.8102|268.54B|262.59B|2021-05-16|May 16, 2021|03/2021|1.39|6.94|257.47B|260.94B|2021-02-02|Feb 02, 2021|12/2020|-0.5466|-0.1995|265.18B|262.2B|2020-10-26|Oct 26, 2020|09/2020|0.0057|-0.0235|257.85B|245.25B|2020-07-28|Jul 28, 2020|06/2020|-0.998|-0.51|239.39B|237.27B|2020-05-17|May 17, 2020|03/2020|-0.863|-0.46|237.23B|231.42B|2020-02-03|Feb 03, 2020|12/2019|-2.02|-2.29|219.47B|217.42B
2021-12-25 16:57:49|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM||INR|Healthcare|Biotechnology|India|INE376G01013|13500|Biocon Ltd. Stock Price Today   BION Live Ticker - Investing.com|421.59B|421590000000|354.45|2,869,322|-26.46%|314.8-477.5|352.5-366|374.35|1189431226|0.61|66.36|107.44B|107440000000|5.34|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.16|1.36|18.4B|19.02B|2021-07-21|Jul 21, 2021|06/2021|0.71|1.55|17.61B|19.07B|2021-04-27|Apr 27, 2021|03/2021|2.12|1.71|18.39B|20.45B|2021-01-20|Jan 20, 2021|12/2020|1.41|2.17|18.51B|19.57B|2020-10-22|Oct 22, 2020|09/2020|1.4|1.4|17.45B|18.57B|2020-09-18|Sep 18, 2020|06/2020|1.28|1.41|16.71B|16.64B|2020-05-14|May 14, 2020|03/2020|1|1|15.58B|15.81B|2020-01-23|Jan 23, 2020|12/2019|1.9|2|17.48B|17.53B
2021-12-25 16:57:52|04218|18052|/equities/bosch|NIFTY200||INR|Consumer Discretionary|Auto Components|India|INE323A01026|0|Bosch Ltd Stock Price Today   BOSH Live Ticker - Investing.com|486.42B|486420000000|16,492.30|62,015|30%|12,467-19,250|16,410.2-16,900|16,857.6|29493640|0.84|37.40|116.07B|116070000000|440.79|115.00|0.70%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|126.1|124.63|29.18B|28.11B|2021-08-03|Aug 03, 2021|06/2021|88.1|108.06|25.43B|24.73B|2021-05-20|May 20, 2021|03/2021|163.4|125.56|33.35B|31.48B|2021-02-11|Feb 11, 2021|12/2020|63|104.97|31.41B|29.18B|2020-11-05|Nov 05, 2020|09/2020|-21.7|76.55|25.81B|23.24B|2020-08-10|Aug 10, 2020|06/2020|-40.8|11.82|11.65B|12.29B|2020-05-26|May 26, 2020|03/2020|127.69|60.29|23.77B|21B|2020-02-04|Feb 04, 2020|12/2019|40.5|78.7|26.77B|27.77B
2021-12-25 16:57:56|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Food Products|India|INE216A01030|4499|Britannia Industries Stock Price Today   BRIT Live Ticker - Investing.com|852.99B|852990000000|3,541.30|296,337|-2.13%|3,317.3-4,153|3,519-3,565|3,554.6|240868296|0.61|53.53|133.07B|133070000000|66.16|62.00|4.59%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|15.9|15.9|36.07B|36.08B|2021-07-30|Jul 30, 2021|06/2021|16.2|16.16|34.04B|33.88B|2021-04-27|Apr 27, 2021|03/2021|14.95|14.98|31.31B|30.92B|2021-02-05|Feb 05, 2021|12/2020|18.8|18.78|31.66B|31.39B|2020-10-19|Oct 19, 2020|09/2020|20.6|20.55|34.19B|34.01B|2020-07-17|Jul 17, 2020|06/2020|22.6|22.04|34.21B|34.12B|2020-04-23|Apr 23, 2020|03/2020|15.5|15.62|28.68B|28.25B|2020-02-07|Feb 07, 2020|12/2019|15.4|15.46|29.83B|29.7B
2021-12-25 16:57:59|04220|18055|/equities/cadila-healthcare|NIFTY200||INR|Healthcare|Pharmaceuticals|India|INE010B01027|24412|Cadila Healthcare Stock Price Today   CADI Live Ticker - Investing.com|464.06B|464060000000|453.30|1,952,660|-7.4%|408.35-673.7|452.4-467.2|465|1023742600|0.5|20.86|223.09B|223090000000|21.73|3.50|0.77%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|5.7|5.64|37.85B|37.43B|2021-08-11|Aug 11, 2021|06/2021|5.5|5.52|40.25B|40.15B|2021-05-27|May 27, 2021|03/2021|7.1|6.76|37.54B|38.38B|2021-02-05|Feb 05, 2021|12/2020|5.1|4.65|37.96B|37.89B|2020-11-02|Nov 02, 2020|09/2020|5.7|5.56|38.2B|36.65B|2020-08-05|Aug 05, 2020|06/2020|4.4|4.39|36.4B|36.24B|2020-06-19|Jun 19, 2020|03/2020|4.25|3.6|37.52B|37.5B|2020-02-05|Feb 05, 2020|12/2019|3.7|3.67|36.38B|36.26B
2021-12-25 16:58:02|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE476A01014|88213|Canara Bank Ltd Stock Price Today   CNBK Live Ticker - Investing.com|351.85B|351850000000|193.95|19,701,216|60.62%|120.15-247.6|193-201.9|200.5|1814130252|1.59|7.07|471.65B|471650000000|27.45|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||38|2021-10-26|Oct 26, 2021|09/2021|7.77|7.4|105.42B|--|2021-07-27|Jul 27, 2021|06/2021|7.2|7.12|105.85B|158.98B|2021-05-18|May 18, 2021|03/2021|6.1|6.1|107.96B|215.23B|2021-01-27|Jan 27, 2021|12/2020|4.65|4.5|103.54B|103.54B|2020-10-29|Oct 29, 2020|09/2020|3.1|3.1|94.51B|94.51B|2020-08-05|Aug 05, 2020|06/2020|2.8|2.8|87.46B|55.42B|2020-06-24|Jun 24, 2020|03/2020|-31.6|-31.16|68.03B|54.94B|2020-01-23|Jan 23, 2020|12/2019|3.7|4.6|51.42B|51.42B
2021-12-25 16:58:05|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE172A01027|690|Castrol India Ltd Stock Price Today   CAST Live Ticker - Investing.com|120.28B|120280000000|121.65|875,314|-2.21%|117.7-154.9|121.5-123.6|123.1|988727991|0.94|15.90|40.37B|40370000000|7.65|5.50|4.52%|Feb 02, 2022|2022-02-02||||||||||24|2021-10-29|Oct 29, 2021|06/2022|--|--|--|--|2021-10-29|Oct 29, 2021|09/2021|1.9|1.95|10.73B|10.35B|2021-08-02|Aug 02, 2021|06/2021|1.4|1.4|8.9B|8.9B|2021-04-26|Apr 26, 2021|03/2021|2.5|2.5|11.39B|11.39B|2021-02-01|Feb 01, 2021|12/2020|1.9|1.93|9.35B|9.35B|2020-10-27|Oct 27, 2020|09/2020|2.1|2.1|8.83B|8.83B|2020-07-28|Jul 28, 2020|06/2020|0.7|0.69|4.91B|4.91B|2020-06-12|Jun 12, 2020|03/2020|1.3|1.29|6.88B|6.88B
2021-12-25 16:58:09|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM||INR|Financial|Consumer Finance|India|INE121A01024|7620|Cholamandalam Stock Price Today   CHLA Live Ticker - Investing.com|426.91B|426910000000|520.05|2,593,963|38.18%|375.75-667.4|517.65-542|539.65|820906399|1.58|26.80|99.78B|99780000000|19.41|0.70|0.38%|Jan 28, 2022|2022-01-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|7.4|7.13|13.93B|13.93B|2021-07-30|Jul 30, 2021|06/2021|4|4|13.63B|13.63B|2021-05-07|May 07, 2021|03/2021|3|2.99|13.42B|13.42B|2021-01-29|Jan 29, 2021|12/2020|5|5|13.64B|13.65B|2020-10-29|Oct 29, 2020|09/2020|5.3|5.3|12.55B|12.55B|2020-07-30|Jul 30, 2020|06/2020|5.3|3.8|9.83B|9.87B|2020-01-23|Jan 23, 2020|12/2019|5|5.04|10.83B|10.83B|2019-11-05|Nov 05, 2019|09/2019|3.9|3.84|10.2B|10.2B
2021-12-25 16:58:12|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Healthcare|Pharmaceuticals|India|INE059A01026|25672|Cipla Ltd. Stock Price Today   CIPL Live Ticker - Investing.com|734.18B|734180000000|910.00|2,468,098|9.22%|738.1-1,005|901.8-912.9|909.75|806786839|0.34|28.36|207.99B|207990000000|32.03|5.00|0.55%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-25|Oct 25, 2021|09/2021|8.8|8.64|55.2B|52.66B|2021-08-04|Aug 04, 2021|06/2021|8.85|8.35|55.04B|51.3B|2021-05-13|May 13, 2021|03/2021|5.12|7.29|46.06B|49.85B|2021-01-29|Jan 29, 2021|12/2020|9.26|7.36|51.69B|49.54B|2020-11-05|Nov 05, 2020|09/2020|8.24|6.98|50.38B|46.59B|2020-08-06|Aug 06, 2020|06/2020|7.16|4.08|43.46B|40.45B|2020-05-18|May 18, 2020|03/2020|3.05|3.79|43.76B|43.57B|2020-02-04|Feb 04, 2020|12/2019|4.35|5.45|43.71B|43.43B
2021-12-25 16:58:16|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE491A01021|5843|City Union Bank Stock Price Today   CTBK Live Ticker - Investing.com|98.74B|98740000000|133.55|2,331,749|-25.06%|128.7-189.7|133.25-136.8|135.9|739367842|1.08|15.70|24.18B|24180000000|8.52|0.20|0.37%|Feb 09, 2022|2022-02-09||||||||||22|2021-11-12|Nov 12, 2021|09/2021|2.43|2.38|6.81B|6.81B|2021-08-06|Aug 06, 2021|06/2021|2.3|2.27|6.43B|6.26B|2021-05-28|May 28, 2021|03/2021|1.5|1.6|5.74B|6.65B|2021-02-03|Feb 03, 2021|12/2020|2.3|4.34|7.19B|7.17B|2020-11-02|Nov 02, 2020|09/2020|2.1|2.09|6.45B|5.89B|2020-08-13|Aug 13, 2020|06/2020|2.1|2.07|5.98B|5.98B|2020-06-18|Jun 18, 2020|03/2020|-1.29|-3.04|5.99B|5.99B|2020-02-12|Feb 12, 2020|12/2019|2.6|2.56|5.7B|6.09B
2021-12-25 16:58:19|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM||INR|Energy|Oil, Gas &amp; Consumable Fuels|India|INE522F01014|259016|Coal India Ltd Stock Price Today   COAL Live Ticker - Investing.com|899.14B|899140000000|145.90|17,650,805|7.08%|123.4-203.8|145.4-148.15|147.7|6162728327|0.8|6.52|989.59B|989590000000|22.37|17.50|10.95%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-12|Nov 12, 2021|09/2021|4.76|4.77|232.91B|232.9B|2021-08-10|Aug 10, 2021|06/2021|5.13|5.15|252.82B|245.72B|2021-06-14|Jun 14, 2021|03/2021|7.4|7.43|267B|259.18B|2021-02-11|Feb 11, 2021|12/2020|5|5|236.86B|231.47B|2020-11-11|Nov 11, 2020|09/2020|4.8|4.79|211.53B|208.19B|2020-09-02|Sep 02, 2020|06/2020|3.37|3.4|184.87B|181.59B|2020-06-26|Jun 26, 2020|03/2020|7.5|8.5|275.68B|265.84B|2020-02-11|Feb 11, 2020|12/2019|6.4|6.38|231.91B|230.1B
2021-12-25 16:58:23|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Information Technology|IT Services|India|INE591G01017|20786|NIIT Technologies Stock Price Today   COFO Live Ticker - Investing.com|343.58B|343580000000|5,645.60|400,328|112.84%|2,300-6,030|5,461.35-5,668.75|5,455.5|60858286|1.02|66.59|54.83B|54830000000|84.78|32.50|0.61%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-25|Oct 25, 2021|09/2021|24.2|24.23|15.69B|15.69B|2021-07-28|Jul 28, 2021|06/2021|20.4|20.79|14.62B|14.62B|2021-05-06|May 06, 2021|03/2021|22|20.87|12.62B|12.28B|2021-01-28|Jan 28, 2021|12/2020|20|19.92|11.91B|11.91B|2020-10-22|Oct 22, 2020|09/2020|19.9|19.76|11.54B|11.47B|2020-07-28|Jul 28, 2020|06/2020|12.8|13.53|10.57B|10.49B|2020-05-05|May 05, 2020|03/2020|18.2|18.19|11.09B|11.09B|2020-01-29|Jan 29, 2020|12/2019|19.8|19.81|10.73B|10.73B
2021-12-25 16:58:26|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Personal Products|India|INE259A01022|2392|Colgate-Palmolive Stock Price Today   COLG Live Ticker - Investing.com|396.46B|396460000000|1,457.65|472,049|-7.09%|1,392.85-1,823.4|1,455-1,476.9|1,465.05|271985634|0.35|37.21|50.34B|50340000000|39.18|39.00|2.69%|Jan 28, 2022|2022-01-28||||||||||29|2021-10-25|Oct 25, 2021|09/2021|9.9|9.91|13.52B|13.49B|2021-07-29|Jul 29, 2021|06/2021|8.6|8.63|11.66B|11.63B|2021-05-17|May 17, 2021|03/2021|11.6|11.54|12.83B|12.8B|2021-01-28|Jan 28, 2021|12/2020|9.1|9.1|12.32B|12.17B|2020-10-21|Oct 21, 2020|09/2020|10.1|10.05|12.86B|12.83B|2020-07-29|Jul 29, 2020|06/2020|7.3|6.3|10.41B|9.61B|2020-05-21|May 21, 2020|03/2020|7.5|7.56|10.71B|10.82B|2020-01-30|Jan 30, 2020|12/2019|7.3|7.3|11.47B|11.43B
2021-12-25 16:58:29|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM||INR|Industrials|Road &amp; Rail|India|INE111A01025|1400|Container Corporation Stock Price Today   CCRI Live Ticker - Investing.com|366.89B|366890000000|602.15|1,493,031|53.53%|390.25-754.4|600.5-626.8|622.4|609294348|1.07|47.55|73.81B|73810000000|12.66|6.00|0.94%|Jan 25, 2022|2022-01-25||||||||||38|2021-10-21|Oct 21, 2021|09/2021|4.3|4.27|18.24B|18.26B|2021-07-29|Jul 29, 2021|06/2021|4.2|4.14|18.08B|18.09B|2021-05-21|May 21, 2021|03/2021|1.5|1.37|19.39B|19.4B|2021-02-04|Feb 04, 2021|12/2020|3.9|3.73|17.54B|17.54B|2020-11-05|Nov 05, 2020|09/2020|3.1|3.1|15.03B|15.03B|2020-08-07|Aug 07, 2020|06/2020|1|1|11.89B|11.89B|2020-06-25|Jun 25, 2020|03/2020|5.1|4.23|15.69B|15.69B|2020-02-07|Feb 07, 2020|12/2019|2.9|2.96|15.28B|15.28B
2021-12-25 16:58:32|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE169A01031|5031|Coromandel Int Stock Price Today   CORF Live Ticker - Investing.com|218.7B|218700000000|745.15|507,369|-7.1%|709.35-956|735-748.75|738.55|293496409|0.51|16.27|162B|162000000000|45.8|6.00|1.61%|Feb 02, 2022|2022-02-02||||||||||24|2021-10-28|Oct 28, 2021|09/2021|17.7|17.7|61.48B|61.48B|2021-07-26|Jul 26, 2021|06/2021|11.5|11.5|36.64B|36.64B|2021-04-29|Apr 29, 2021|03/2021|5.3|5.32|28.56B|28.56B|2021-02-01|Feb 01, 2021|12/2020|11.4|11.4|35.33B|35.33B|2020-11-02|Nov 02, 2020|09/2020|20.1|20.15|46.11B|46.11B|2020-07-24|Jul 24, 2020|06/2020|8.59|8.55|32.13B|32.13B|2020-05-26|May 26, 2020|03/2020|8|8|28.69B|28.69B|2020-01-31|Jan 31, 2020|12/2019|9|9|32.79B|32.79B
2021-12-25 16:58:35|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Household Durables|India|INE299U01018|1853|Crompton Greaves Consumer Electricals Ltd Stock Price Today   CROP Live Ticker - Investing.com|270.81B|270810000000|431.20|1,608,994|21%|350.35-512.8|423.05-432.5|431.45|628039329|0.66|41.72|53.06B|53060000000|10.34|2.50|1.28%|Mar 02, 2022|2022-03-02||||||||||21|2021-10-22|Oct 22, 2021|09/2021|2.7|2.63|13.85B|13.85B|2021-09-01|Sep 01, 2021|06/2021|1.5|1.51|10.48B|10.48B|2021-05-21|May 21, 2021|03/2021|3.92|3.56|15.21B|15.08B|2021-01-22|Jan 22, 2021|12/2020|2.4|2.37|13.23B|13.25B|2020-12-02|Dec 02, 2020|09/2020|2.2|2.22|11.98B|11.92B|2020-09-02|Sep 02, 2020|06/2020|1.2|1.2|7.13B|7.14B|2020-06-03|Jun 03, 2020|03/2020|1.6|1.63|10.18B|10.44B|2020-02-26|Feb 26, 2020|12/2019|2.6|2.59|10.71B|10.73B
2021-12-25 16:58:39|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Machinery|India|INE298A01020|3237|Cummins India Ltd Stock Price Today   CUMM Live Ticker - Investing.com|254.58B|254580000000|918.40|1,053,268|59.85%|564.45-1,064.45|915.1-935.05|934.75|277200000|1.3|29.04|56.12B|56120000000|31.63|8.00|1.63%|Feb 01, 2022|2022-02-01||||||||||29|2021-10-27|Oct 27, 2021|09/2021|7.9|7.92|17.27B|17.24B|2021-08-11|Aug 11, 2021|06/2021|4.8|5.29|11.85B|11.84B|2021-05-26|May 26, 2021|03/2021|6.7|6.62|12.47B|12.68B|2021-01-28|Jan 28, 2021|12/2020|8.4|8.45|14.24B|14.22B|2020-10-28|Oct 28, 2020|09/2020|5.3|5.3|11.6B|11.57B|2020-08-12|Aug 12, 2020|06/2020|1.9|1.82|4.98B|4.96B|2020-06-17|Jun 17, 2020|03/2020|4.4|5.6|10.53B|10.95B|2020-01-28|Jan 28, 2020|12/2019|7.21|7.07|14.53B|14.48B
2021-12-25 16:58:42|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Personal Products|India|INE016A01026|7617|Dabur India Ltd. Stock Price Today   DABU Live Ticker - Investing.com|994.86B|994860000000|562.75|1,950,396|9.37%|497.05-658.95|562.15-573.9|569.45|1767856483|0.42|55.08|104.8B|104800000000|10.23|5.50|0.95%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.85|2.67|28.18B|26.89B|2021-08-04|Aug 04, 2021|06/2021|2.47|2.26|26.12B|24.16B|2021-05-06|May 06, 2021|03/2021|2.13|2.5|23.37B|24.76B|2021-01-29|Jan 29, 2021|12/2020|2.78|2.7|27.29B|26.31B|2020-11-03|Nov 03, 2020|09/2020|2.73|2.62|25.16B|23.59B|2020-07-29|Jul 29, 2020|06/2020|1.93|1.97|19.8B|19.82B|2020-05-26|May 26, 2020|03/2020|1.59|2.3|18.65B|21.8B|2020-02-10|Feb 10, 2020|12/2019|2.24|2.34|23.53B|23.12B
2021-12-25 16:58:45|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Construction Materials|India|INE00R701025|5807|Dalmia Bharat Ltd B Stock Price Today   DALB Live Ticker - Investing.com|341.23B|341230000000|1,823.50|276,188|77.68%|1,032.55-2,548.4|1,812-1,970|1,847|187128673|-|26.91|152.63B|152630000000|67.85|4.67|0.25%|Feb 04, 2022|2022-02-04||||||||||21|2021-10-27|Oct 27, 2021|09/2021|11.03|10|25.77B|25.51B|2021-07-27|Jul 27, 2021|06/2021|12.3|13.21|25.89B|26.24B|2021-04-29|Apr 29, 2021|03/2021|33.51|30.96|32.81B|32.81B|2021-02-04|Feb 04, 2021|12/2020|9.7|9.63|28.57B|28.57B|2020-11-10|Nov 10, 2020|09/2020|12.1|12.54|24.1B|24.16B|2020-08-07|Aug 07, 2020|06/2020|9.85|10.58|19.74B|19.74B|2020-05-13|May 13, 2020|03/2020|1.3|2.57|24.83B|24.97B|2020-01-31|Jan 31, 2020|12/2019|1.22|1.47|24.18B|24.11B
2021-12-25 16:58:48|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE288B01029|1532|Deepak Nitrite Ltd Stock Price Today   DPNT Live Ticker - Investing.com|315.89B|315890000000|2,316.00|1,189,949|155.07%|900-3,020|2,281-2,339.8|2,317.1|136393041|1.01|29.63|59.05B|59050000000|77.99|4.50|0.19%|Feb 04, 2022|2022-02-04||||||||||26|2021-10-27|Oct 27, 2021|09/2021|18.68|18.63|16.81B|16.81B|2021-07-29|Jul 29, 2021|06/2021|22.2|19.7|15.26B|15.26B|2021-05-05|May 05, 2021|03/2021|21.3|21.3|14.63B|14.63B|2021-02-12|Feb 12, 2021|12/2020|15.9|15.93|12.35B|12.35B|2020-10-30|Oct 30, 2020|09/2020|12.5|12.5|9.87B|9.87B|2020-08-06|Aug 06, 2020|06/2020|7.3|7.3|6.75B|6.74B|2020-05-26|May 26, 2020|03/2020|12.6|12.6|10.56B|10.56B|2020-02-03|Feb 03, 2020|12/2019|11.5|11.13|11.2B|10.13B
2021-12-25 16:58:50|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE274G01010|11|Indiabulls Securities Stock Price Today   DHAE Live Ticker - Investing.com|93.88B|93880000000|156.20|2,293,826|-51.51%|139.2-395.95|156-161.6|162.75|600999104|2.03|-|12.04B|12040000000|-11.58|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||20|2021-11-11|Nov 11, 2021|09/2021|-3.77|--|3.35B|--|2021-08-06|Aug 06, 2021|06/2021|-3.47|--|3.04B|--|2021-06-18|Jun 18, 2021|03/2021|-2.97|--|2.39B|--|2021-02-12|Feb 12, 2021|12/2020|0.22|--|3.26B|--|2020-11-11|Nov 11, 2020|09/2020|0.07|--|3.63B|--|2020-09-09|Sep 09, 2020|06/2020|-6.04|1.82|3.83B|5,636M|2020-06-25|Jun 25, 2020|03/2020|-6.04|--|6.28B|--|2020-01-22|Jan 22, 2020|12/2019|2.15|2.15|8.1B|8.1B
2021-12-25 16:58:53|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM||INR|Healthcare|Life Sciences Tools &amp; Services|India|INE361B01024|16818|Divi&#x27;s Labs Stock Price Today   DIVI Live Ticker - Investing.com|1.18T|1.18E+12|4,447.25|615,675|18.61%|3,153.3-5,425.1|4,440-4,515|4,478.5|265468580|0.28|55.26|74.38B|74380000000|80.48|20.00|0.45%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-06|Nov 06, 2021|09/2021|23|22.25|19.88B|20.34B|2021-08-07|Aug 07, 2021|06/2021|20.99|21.46|19.61B|19.94B|2021-05-29|May 29, 2021|03/2021|18.9|18.91|17.88B|18.12B|2021-02-06|Feb 06, 2021|12/2020|17.7|17.73|17.01B|17.21B|2020-11-07|Nov 07, 2020|09/2020|19.6|19.57|17.49B|17.63B|2020-08-08|Aug 08, 2020|06/2020|18.5|18.46|17.31B|17.3B|2020-06-06|Jun 06, 2020|03/2020|14.6|14.15|13.9B|14.38B|2020-02-05|Feb 05, 2020|12/2019|13.5|13.28|13.96B|13.95B
2021-12-25 16:58:56|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|India|INR|Consumer Discretionary|Household Durables|India|INE935N01020|1934|Dixon Technologies (India) Ltd Stock Price Today   DIXO Live Ticker - Investing.com|321.84B|321840000000|5,423.40|514,707|113.22%|2,567.22-6,243.6|5,384.95-5,469|5,369.1|59341935|1.02|174.67|89.64B|89640000000|31.05|1.00|0.02%|Mar 02, 2022|2022-03-02||||||||||19|2021-10-29|Oct 29, 2021|09/2021|10.7|10.78|28.04B|27.86B|2021-09-01|Sep 01, 2021|06/2021|3.1|3.1|18.67B|18.7B|2021-05-27|May 27, 2021|03/2021|7.6|7.62|21.1B|20.85B|2021-02-02|Feb 02, 2021|12/2020|10.64|10.67|21.83B|21.52B|2020-12-02|Dec 02, 2020|09/2020|45.3|45.46|16.39B|16.39B|2020-09-02|Sep 02, 2020|06/2020|1.4|1.4|5.17B|5.49B|2020-06-03|Jun 03, 2020|03/2020|23.8|22.11|8.57B|8.58B|2020-02-26|Feb 26, 2020|12/2019|22.95|22.9|9.94B|9.94B
2021-12-25 16:59:00|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM||INR|Real Estate|Real Estate Management &amp; Development|India|INE271C01023|1939|DLF Ltd Stock Price Today   DLF Live Ticker - Investing.com|939.63B|939630000000|379.60|8,380,729|67.89%|228.5-449.7|375.3-386.8|383.7|2475311706|1.38|57.16|58.76B|58760000000|6.64|2.00|0.53%|Feb 15, 2022|2022-02-15||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.5|1.2|14.81B|16.59B|2021-07-26|Jul 26, 2021|06/2021|1.4|1.43|11.4B|11.4B|2021-05-21|May 21, 2021|03/2021|1.92|2.24|17.13B|58.07B|2021-01-29|Jan 29, 2021|12/2020|1.8|3.14|15.43B|15.29B|2020-10-30|Oct 30, 2020|09/2020|0.92|0.8295|16.1B|7.77B|2020-08-05|Aug 05, 2020|06/2020|-0.3|1.45|5.49B|10.48B|2020-06-04|Jun 04, 2020|03/2020|-7.5|2.43|16.94B|16.94B|2020-03-04|Mar 04, 2020|12/2019|1.84|1.65|13.42B|13.42B
2021-12-25 16:59:03|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Health Care Providers &amp; Services|India|INE600L01024|3996|Dr Lal PathLabs Ltd Stock Price Today   DLPA Live Ticker - Investing.com|290.41B|290410000000|3,514.80|226,777|54.69%|2,198.15-4,245.5|3,441.05-3,573.6|3,481.7|82623841|0.51|72.05|19.88B|19880000000|48.79|20.00|0.57%|Feb 11, 2022|2022-02-11||||||||||21|2021-10-26|Oct 26, 2021|09/2021|11.44|11.67|4.98B|4.99B|2021-07-30|Jul 30, 2021|06/2021|15.8|15.83|6.07B|4.54B|2021-05-21|May 21, 2021|03/2021|10.01|10.05|4.31B|4.31B|2021-01-29|Jan 29, 2021|12/2020|11.34|9.15|4.52B|4.02B|2020-11-06|Nov 06, 2020|09/2020|10.27|10.29|4.32B|4.32B|2020-07-31|Jul 31, 2020|06/2020|3.4|3.41|2.66B|2.66B|2020-05-18|May 18, 2020|03/2020|3.9|7.74|3.02B|3.17B|2020-02-03|Feb 03, 2020|12/2019|6.5|6.51|3.28B|3.28B
2021-12-25 16:59:05|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM||INR|Healthcare|Pharmaceuticals|India|INE089A01023|22739|Dr. Reddy&#x27;s Labs Stock Price Today   REDY Live Ticker - Investing.com|767.27B|767270000000|4,624.00|393,748|-11.11%|4,135-5,614.6|4,611-4,730|4,694.8|165931121|0.16|39.33|204.42B|204420000000|117.95|25.00|0.54%|Feb 03, 2022|2022-02-03||||||||||28|2021-10-29|Oct 29, 2021|09/2021|59.65|42.01|57.63B|52.21B|2021-07-27|Jul 27, 2021|06/2021|34.34|40.65|49.19B|50.53B|2021-05-14|May 14, 2021|03/2021|33.29|38.17|47.28B|48.63B|2021-01-29|Jan 29, 2021|12/2020|1.19|42.49|49.3B|49.87B|2020-10-28|Oct 28, 2020|09/2020|45.83|36.43|48.97B|47.04B|2020-07-29|Jul 29, 2020|06/2020|34.86|31.79|44.18B|41.8B|2020-05-20|May 20, 2020|03/2020|46.01|33.01|44.32B|42.64B|2020-01-27|Jan 27, 2020|12/2019|45.27|30.03|43.84B|42.34B
2021-12-25 16:59:08|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Automobiles|India|INE066A01021|5005|Eicher Motors Ltd. Stock Price Today   EICH Live Ticker - Investing.com|665.85B|665850000000|2,435.35|743,314|-0.06%|2,303.7-3,037|2,432.25-2,504.75|2,480.25|273411022|0.98|39.99|99.92B|99920000000|60.96|17.00|0.70%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-03|Nov 03, 2021|09/2021|13.7|14.38|22.5B|22.5B|2021-08-12|Aug 12, 2021|06/2021|8.7|8.98|19.74B|19.54B|2021-05-27|May 27, 2021|03/2021|19.3|18.77|29.4B|29.34B|2021-02-10|Feb 10, 2021|12/2020|19.5|19.08|28.28B|28.22B|2020-11-12|Nov 12, 2020|09/2020|12.64|12.79|21.34B|21.3B|2020-08-13|Aug 13, 2020|06/2020|-2|-1.79|8.18B|8.1B|2020-06-12|Jun 12, 2020|03/2020|11.42|123.61|22.08B|21.9B|2020-02-06|Feb 06, 2020|12/2019|18.29|184.17|23.71B|23.68B
2021-12-25 16:59:11|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Staples|Personal Products|India|INE548C01032|3133|Emami Ltd Stock Price Today   EMAM Live Ticker - Investing.com|232.04B|232040000000|522.00|636,039|21.89%|418.8-621.8|521-533|528.85|444513740|1.15|41.52|31.14B|31140000000|12.62|8.00|1.45%|Jan 31, 2022|2022-01-31||||||||||24|2021-10-29|Oct 29, 2021|09/2021|5.24|4.87|7.89B|7.89B|2021-08-02|Aug 02, 2021|06/2021|2.8|2.5|6.61B|6.61B|2021-05-25|May 25, 2021|03/2021|2.9|2.59|7.31B|7.31B|2021-01-27|Jan 27, 2021|12/2020|5.75|4.75|9.34B|9.12B|2020-11-05|Nov 05, 2020|09/2020|4.3|3.33|7.35B|7.35B|2020-08-07|Aug 07, 2020|06/2020|1.9|0.71|4.81B|4.73B|2020-06-26|Jun 26, 2020|03/2020|1.55|1.77|5.33B|5.99B|2020-02-07|Feb 07, 2020|12/2019|4.4|4.41|8.13B|8.13B
2021-12-25 16:59:14|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Auto Components|India|INE913H01037|3800|Endurance Technologies Cn Ltd Stock Price Today   ENDU Live Ticker - Investing.com|225.64B|225640000000|1,604.15|104,129|29.3%|1,247-1,989|1,591.45-1,634|1,624.5|140662848|1.07|37.15|77.55B|77550000000|43.18|6.00|0.37%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-11|Nov 11, 2021|09/2021|9.5|9.5|18.88B|18.88B|2021-09-01|Sep 01, 2021|06/2021|8.6|8.75|16.94B|16.99B|2021-05-19|May 19, 2021|03/2021|13.3|12.92|21.33B|20.59B|2021-02-09|Feb 09, 2021|12/2020|14.1|12.74|20.41B|20.2B|2020-12-02|Dec 02, 2020|09/2020|11.9|11.4|17.7B|17.91B|2020-09-02|Sep 02, 2020|06/2020|-1.8|-2.25|6.03B|6.72B|2020-06-03|Jun 03, 2020|03/2020|7.6|9.29|15.97B|16.28B|2020-02-26|Feb 26, 2020|12/2019|8.8|8.8|16.41B|16.88B
2021-12-25 16:59:16|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Machinery|India|INE042A01014|3764|Escorts Ltd Stock Price Today   ESCO Live Ticker - Investing.com|245.8B|245800000000|1,860.70|1,746,355|47.7%|1,100-1,897.95|1,850.1-1,864.65|1,855.9|132098204|0.94|20.25|76.47B|76470000000|91.82|5.00|0.27%|Feb 01, 2022|2022-02-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|15.6|15.5|16.62B|16.64B|2021-08-05|Aug 05, 2021|06/2021|17|16.6|16.72B|16.74B|2021-05-14|May 14, 2021|03/2021|23.8|24.15|22.11B|22.13B|2021-02-02|Feb 02, 2021|12/2020|26.75|25.16|20.17B|20.21B|2020-11-02|Nov 02, 2020|09/2020|20.3|20.21|16.4B|16.42B|2020-07-27|Jul 27, 2020|06/2020|9.1|8.4|10.62B|10.64B|2020-05-16|May 16, 2020|03/2020|11.7|11.5|13.81B|13.81B|2020-01-29|Jan 29, 2020|12/2019|17.2|15.01|16.33B|16.33B
2021-12-25 16:59:19|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Auto Components|India|INE302A01020|5202|Exide Industries Stock Price Today   EXID Live Ticker - Investing.com|138.46B|138460000000|162.90|2,711,447|-11.18%|152.6-219.3|162.05-165.25|164.45|850000000|0.81|17.43|170.6B|170600000000|9.33|4.50|2.77%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-29|Oct 29, 2021|09/2021|2.8|2.78|32.9B|32.9B|2021-07-30|Jul 30, 2021|06/2021|1.5|1.5|24.86B|24.86B|2021-04-29|Apr 29, 2021|03/2021|2.9|2.86|29.39B|29.3B|2021-01-29|Jan 29, 2021|12/2020|2.8|2.8|28.01B|28.01B|2020-11-10|Nov 10, 2020|09/2020|2.7|2.7|27.53B|27.53B|2020-08-03|Aug 03, 2020|06/2020|0.5|0.41|15.48B|14.23B|2020-06-05|Jun 05, 2020|03/2020|2|2|20.55B|20.55B|2020-02-04|Feb 04, 2020|12/2019|2.5|2.5|24.12B|24.11B
2021-12-25 16:59:22|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE171A01029|12592|Federal Bank Ltd. Stock Price Today   FED Live Ticker - Investing.com|170.5B|170500000000|81.15|20,275,672|24.46%|65.85-107.65|80.35-82.5|82.15|2100997827|1.52|9.23|81.61B|81610000000|8.77|0.70|0.86%|Jan 20, 2022|2022-01-20||||||||||29|2021-11-03|Nov 03, 2021|09/2021|2.2|2.19|19.24B|19.24B|2021-07-26|Jul 26, 2021|06/2021|1.83|4.19|20.69B|20.15B|2021-05-21|May 21, 2021|03/2021|2.38|2.59|18.86B|18.86B|2021-01-22|Jan 22, 2021|12/2020|2.02|2.44|19.19B|19.16B|2020-10-22|Oct 22, 2020|09/2020|1.54|1.79|18.89B|18.65B|2020-07-22|Jul 22, 2020|06/2020|2.01|2.12|17.85B|17.75B|2020-05-29|May 29, 2020|03/2020|1.5|1.93|19.27B|18.81B|2020-01-22|Jan 22, 2020|12/2019|2.2|2.3|15.63B|15.67B
2021-12-25 16:59:26|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Health Care Providers &amp; Services|India|INE061F01013|15837|Fortis Healthcare Stock Price Today   FOHE Live Ticker - Investing.com|206.59B|206590000000|273.65|2,567,987|77.64%|151.4-303.8|269.6-277.9|277.4|754958148|0.62|46.55|53.02B|53020000000|5.88|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-12|Nov 12, 2021|09/2021|1.4|1.08|14.63B|14.63B|2021-08-13|Aug 13, 2021|06/2021|-0.33|1.1|14.1B|14.1B|2021-05-29|May 29, 2021|03/2021|0.6|0.57|12.52B|12.52B|2021-02-05|Feb 05, 2021|12/2020|0.4|0.4|11.77B|11.77B|2020-11-12|Nov 12, 2020|09/2020|-0.1|-0.08|9.95B|9.95B|2020-08-14|Aug 14, 2020|06/2020|-2.4|-2.28|6.06B|6.06B|2020-06-17|Jun 17, 2020|03/2020|-0.595|0.35|11.13B|11.13B|2020-02-14|Feb 14, 2020|12/2019|-0.35|-0.33|11.69B|11.69B
2021-12-25 16:59:29|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM||INR|Utilities|Gas Utilities|India|INE129A01019|4705|GAIL Ltd Stock Price Today   GAIL Live Ticker - Investing.com|581.02B|581020000000|130.85|13,195,807|8.91%|120.55-171.3|129.7-134.15|132.85|4440385225|1.19|6.23|708.08B|708080000000|21.01|9.00|6.88%|Feb 08, 2022|2022-02-08||||||||||38|2021-10-29|Oct 29, 2021|09/2021|6.4|6.39|215.11B|215.11B|2021-08-05|Aug 05, 2021|06/2021|3.4|3.41|173.84B|173.93B|2021-06-09|Jun 09, 2021|03/2021|4.27|4.17|155.46B|155.43B|2021-02-10|Feb 10, 2021|12/2020|3.3|3.07|154.54B|154.57B|2020-11-10|Nov 10, 2020|09/2020|2.7|2.28|136.43B|136.43B|2020-08-13|Aug 13, 2020|06/2020|0.6|0.6|120.87B|120.87B|2020-06-24|Jun 24, 2020|03/2020|6.5|5.85|177.53B|174.09B|2020-02-10|Feb 10, 2020|12/2019|2.8|2.8|177.67B|187.65B
2021-12-25 16:59:31|04250|1167243|/equities/gland-pharma|NIFTY200||INR|Healthcare|Pharmaceuticals|India|INE068V01023|3961|Gland Pharma Ltd Stock Price Today   GLAD Live Ticker - Investing.com|639.58B|639580000000|3,893.85|193,996|61.68%|2,071-4,350|3,800-3,918.3|3,864.6|164302723|-|56.42|39.82B|39820000000|69.01|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||9|2021-10-22|Oct 22, 2021|09/2021|18.4|19.45|10.81B|10.77B|2021-09-01|Sep 01, 2021|06/2021|21.4|21.42|11.54B|11.35B|2021-05-17|May 17, 2021|03/2021|15.9|--|8.88B|7.94B|2021-01-22|Jan 22, 2021|12/2020|12.5|14.4|8.59B|7.79B|2021-01-22|Jan 22, 2021|12/2019|9.95|--|6.46B|--|2020-12-02|Dec 02, 2020|09/2020|14.1|--|8.32B|--|2020-11-04|Nov 04, 2020|03/2020|49.88|--|26.33B|--|2020-11-04|Nov 04, 2020|06/2019|11.86|--|6.74B|--
2021-12-25 16:59:34|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE935A01035|10964|Glenmark Pharma Stock Price Today   GLEN Live Ticker - Investing.com|139.79B|139790000000|495.40|1,500,533|-0.16%|442.05-690.95|492.45-508.5|504.45|282168156|1.13|13.36|117.59B|117590000000|37.08|2.50|0.50%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-15|Nov 15, 2021|09/2021|9.13|9.43|31.47B|30.78B|2021-08-13|Aug 13, 2021|06/2021|10.9|9.82|29.65B|30.03B|2021-05-28|May 28, 2021|03/2021|8.3|8.85|28.6B|28.57B|2021-02-12|Feb 12, 2021|12/2020|8.46|8.47|27.87B|28.6B|2020-11-06|Nov 06, 2020|09/2020|8.2|8.16|29.53B|29.52B|2020-08-14|Aug 14, 2020|06/2020|8|5.29|23.45B|24.01B|2020-06-26|Jun 26, 2020|03/2020|7|6.65|27.68B|26.7B|2020-02-14|Feb 14, 2020|12/2019|6.8|6.65|27.36B|27.14B
2021-12-25 16:59:37|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Transportation Infrastructure|India|INE776C01039|216|GMR Infrastructure Stock Price Today   GMRI Live Ticker - Investing.com|257.43B|257430000000|42.65|24,208,963|65.31%|22.5-46.1|42.15-43|42.6|6035945275|1.09|-|74.69B|74690000000|-2.71|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-12|Nov 12, 2021|09/2021|-1.8|--|19.45B|16.52B|2021-08-13|Aug 13, 2021|06/2021|-0.5|--|16.58B|9.57B|2021-06-18|Jun 18, 2021|03/2021|-0.2|-1.8|20.71B|16.34B|2021-02-12|Feb 12, 2021|12/2020|-1.85|--|14.81B|17,209M|2020-11-10|Nov 10, 2020|09/2020|-1.4|-1.8|11.83B|12.94B|2020-07-30|Jul 30, 2020|06/2020|-1|-1|9.57B|9.57B|2020-06-29|Jun 29, 2020|03/2020|-0.6|--|18.13B|17.05B|2020-02-13|Feb 13, 2020|12/2019|-0.6|-0.6|16.73B|16.73B
2021-12-25 16:59:40|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Personal Products|India|INE102D01028|0|Godrej Consumer Stock Price Today   GOCP Live Ticker - Investing.com|988.07B|988070000000|966.25|1,179,213|34.02%|646.15-1,138|961.1-976|964.8|1022581079|0.6|56.12|118.44B|118440000000|17.22|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-11-11|Nov 11, 2021|09/2021|4.7|4.7|31.64B|31.63B|2021-08-04|Aug 04, 2021|06/2021|4.1|4.08|28.95B|28.89B|2021-05-11|May 11, 2021|03/2021|3.86|3.96|27.31B|27.26B|2021-02-08|Feb 08, 2021|12/2020|4.9|4.88|30.55B|30.51B|2020-11-05|Nov 05, 2020|09/2020|4.5|4.54|29.15B|28.97B|2020-08-04|Aug 04, 2020|06/2020|3.4|3.4|23.27B|23.23B|2020-05-13|May 13, 2020|03/2020|3|2.94|21.54B|21.47B|2020-01-29|Jan 29, 2020|12/2019|4.36|4.3|27.78B|27.71B
2021-12-25 16:59:43|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Industrial Conglomerates|India|INE233A01035|1070|Godrej Industries Stock Price Today   GODI Live Ticker - Investing.com|212.1B|212100000000|630.15|257,301|45.01%|413.05-652|613.65-639.2|620.85|336584313|0.86|53.29|111.38B|111380000000|11.82|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||24|2021-11-13|Nov 13, 2021|09/2021|4.26|--|32.80B|--|2021-08-13|Aug 13, 2021|06/2021|4.12|--|28.90B|--|2021-05-21|May 21, 2021|03/2021|-0.47|--|26.11B|--|2021-02-12|Feb 12, 2021|12/2020|3.92|--|23.56B|--|2020-11-11|Nov 11, 2020|09/2020|4.41|--|23.86B|--|2020-08-13|Aug 13, 2020|06/2020|2.03|--|19.80B|--|2020-05-22|May 22, 2020|03/2020|0.77|--|31.21B|--|2020-02-13|Feb 13, 2020|12/2019|3.34|6.09|26.96B|27,815M
2021-12-25 16:59:46|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP||INR|Real Estate|Real Estate Management &amp; Development|India|INE484J01027|1933|Godrej Properties Stock Price Today   GODR Live Ticker - Investing.com|507.88B|507880000000|1,827.00|1,797,023|33.93%|1,200-2,598|1,814.15-1,885|1,875.9|277987344|1.4|-|8.19B|8190000000|-4.32|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||32|2021-11-02|Nov 02, 2021|09/2021|1.3|1.98|1.29B|5.09B|2021-08-03|Aug 03, 2021|06/2021|0.67|0.7775|862M|3.51B|2021-05-03|May 03, 2021|03/2021|-6.9|-7.6|4.33B|4.33B|2021-02-04|Feb 04, 2021|12/2020|0.6|0.8774|1.71B|1.71B|2020-11-03|Nov 03, 2020|09/2020|0.2809|4.03|895M|895M|2020-08-05|Aug 05, 2020|06/2020|-0.8|3.69|723M|3.86B|2020-05-11|May 11, 2020|03/2020|4.01|4.45|11.63B|11.63B|2020-02-03|Feb 03, 2020|12/2019|1.8|1.8|3.83B|3.83B
2021-12-25 16:59:50|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM||INR|Materials|Construction Materials|India|INE047A01021|0|Grasim Industries Stock Price Today   GRAS Live Ticker - Investing.com|1.06T|1.06E+12|1,610.90|981,499|79.56%|897.1-1,893|1,595.25-1,668|1,659.6|656968196|0.9|16.84|878.94B|878940000000|95.64|5.00|0.31%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-12|Nov 12, 2021|09/2021|14.4|14.9|49.33B|46.9B|2021-08-13|Aug 13, 2021|06/2021|6.8|6.16|37.63B|37.85B|2021-05-24|May 24, 2021|03/2021|7.4|7.45|43.94B|41.79B|2021-02-12|Feb 12, 2021|12/2020|5.3|5.37|36.72B|42.03B|2020-11-12|Nov 12, 2020|09/2020|5.5|4.75|34.38B|34.38B|2020-08-13|Aug 13, 2020|06/2020|-3.2|-2.03|19.44B|19.44B|2020-06-13|Jun 13, 2020|03/2020|5.25|3.98|43.13B|41.7B|2020-02-10|Feb 10, 2020|12/2019|2.9|2.92|44.99B|47.2B
2021-12-25 16:59:57|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP||INR|Utilities|Gas Utilities|India|INE844O01030|1050|Gujarat Gas Co. Stock Price Today   GGAS Live Ticker - Investing.com|433.27B|433270000000|629.40|1,502,867|67.53%|342.05-786|625.75-637|634.1|688390125|0.93|29.53|131.27B|131270000000|21.31|2.00|0.30%|Feb 07, 2022|2022-02-07||||||||||26|2021-10-28|Oct 28, 2021|09/2021|3.6|4.49|36.15B|36.13B|2021-08-05|Aug 05, 2021|06/2021|6.9|6.9|30.11B|30.1B|2021-06-01|Jun 01, 2021|03/2021|5.1|5.1|34.29B|34.32B|2021-02-05|Feb 05, 2021|12/2020|5.7|5.7|28.29B|27.23B|2020-11-05|Nov 05, 2020|09/2020|6.9|6.9|25.13B|25.15B|2020-08-04|Aug 04, 2020|06/2020|0.9|1.07|10.83B|10.85B|2020-06-05|Jun 05, 2020|03/2020|3.6|3.6|26.67B|26.26B|2020-02-05|Feb 05, 2020|12/2019|2.9|2.88|25.06B|25.1B
2021-12-25 17:00:00|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP||INR|Utilities|Gas Utilities|India|INE246F01010|264|Gujarat State Petronet Stock Price Today   GSPT Live Ticker - Investing.com|165.14B|165140000000|292.70|975,476|37.51%|190.9-379.2|292.05-298.6|297.1|564211376|0.82|9.20|148.09B|148090000000|31.82|2.00|0.65%|Feb 10, 2022|2022-02-10||||||||||29|2021-11-03|Nov 03, 2021|09/2021|5.9|5.87|5.89B|5.76B|2021-08-09|Aug 09, 2021|06/2021|4.1|4.11|5.27B|5.27B|2021-06-03|Jun 03, 2021|03/2021|3.7|3.74|4.65B|4.64B|2021-02-10|Feb 10, 2021|12/2020|4.4|4.4|5.8B|5.82B|2020-11-11|Nov 11, 2020|09/2020|4.8|4.84|5.77B|5.7B|2020-08-06|Aug 06, 2020|06/2020|3.5|3.51|4.64B|4.67B|2020-06-08|Jun 08, 2020|03/2020|4|3.93|5.95B|5.84B|2020-02-13|Feb 13, 2020|12/2019|3.9|3.91|6.26B|6.13B
2021-12-25 17:00:05|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM||INR|Industrials|Electrical Equipment|India|INE176B01034|5727|Havells India Stock Price Today   HVEL Live Ticker - Investing.com|852.43B|852430000000|1,361.05|1,262,652|51.92%|893.05-1,504.45|1,354.2-1,384.8|1,372.8|626303067|0.96|71.48|123.62B|123620000000|19.04|6.50|0.47%|Jan 25, 2022|2022-01-25||||||||||38|2021-10-20|Oct 20, 2021|09/2021|4.8|4.8|32.21B|32.22B|2021-07-21|Jul 21, 2021|06/2021|3.7|3.72|25.98B|25.91B|2021-05-20|May 20, 2021|03/2021|4.8|4.81|33.31B|33.32B|2021-01-20|Jan 20, 2021|12/2020|5.6|5.59|31.66B|31.67B|2020-10-29|Oct 29, 2020|09/2020|5.2|4.78|24.52B|24.52B|2020-07-27|Jul 27, 2020|06/2020|1|1|14.79B|14.79B|2020-05-12|May 12, 2020|03/2020|2.8|2.78|22.16B|22.31B|2020-01-21|Jan 21, 2020|12/2019|3.2|3.2|22.7B|22.79B
2021-12-25 17:00:08|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM||INR|Information Technology|IT Services|India|INE860A01027|168977|HCL Technologies Stock Price Today   HCLT Live Ticker - Investing.com|3.43T|3.43E+12|1,265.20|4,658,906|37.62%|891-1,377.75|1,246.15-1,283.8|1,227.45|2713665096|0.83|26.20|811.74B|811740000000|48.3|26.00|2.22%|Feb 14, 2022|2022-02-14||||||||||33|2021-10-14|Oct 14, 2021|09/2021|12|11.99|206.55B|206.65B|2021-07-19|Jul 19, 2021|06/2021|11.8|11.82|200.68B|200.87B|2021-04-22|Apr 22, 2021|03/2021|10.9|9.9|196.42B|197.93B|2021-02-15|Feb 15, 2021|12/2020|14.63|14.22|193.02B|192.85B|2020-10-15|Oct 15, 2020|09/2020|46.3|11.01|185.94B|184.02B|2020-07-16|Jul 16, 2020|06/2020|10.8|9.83|178.41B|179.21B|2020-05-06|May 06, 2020|03/2020|11.6|11.6|185.9B|185.97B|2020-01-28|Jan 28, 2020|12/2019|11.2|11.17|181.35B|181.19B
2021-12-25 17:00:10|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM||INR|Financial|Capital Markets|India|INE127D01025|1254|HDFC Asset Management Company Ltd Stock Price Today   HDFA Live Ticker - Investing.com|502.29B|502290000000|2,349.10|468,257|-18.76%|2,280-3,365|2,325.4-2,390|2,378.3|213196635|1.14|36.44|20.34B|20340000000|64.46|34.00|1.45%|Mar 02, 2022|2022-03-02||||||||||18|2021-10-25|Oct 25, 2021|09/2021|16.2|18.01|5.42B|5.42B|2021-09-01|Sep 01, 2021|06/2021|16.25|16.63|5.07B|5.37B|2021-04-27|Apr 27, 2021|03/2021|14.82|19.11|5.03B|5.15B|2021-01-20|Jan 20, 2021|12/2020|17.3|16.5|4.82B|5.07B|2020-12-02|Dec 02, 2020|09/2020|15.9|15.88|4.56B|4.82B|2020-09-02|Sep 02, 2020|06/2020|14.19|14.31|4.12B|4.5B|2020-06-03|Jun 03, 2020|03/2020|11.72|11.72|4.76B|4.67B|2020-02-26|Feb 26, 2020|12/2019|16.53|16.53|5.25B|5.5B
2021-12-25 17:00:13|04262|18177|/equities/hdfc-bank-ltd|NIFTY200||INR|Financial|Banks|India|INE040A01034|129341|HDFC Bank Ltd Stock Price Today   HDBK Live Ticker - Investing.com|7.97T|7.97E+12|1,438.90|6,177,531|2.99%|1,342-1,725|1,428-1,452|1,444.1|5542399476|1.1|23.36|803.7B|803700000000|61.61|6.50|0.45%|Jan 15, 2022|2022-01-15||||||||||33|2021-10-16|Oct 16, 2021|09/2021|16|16|250.85B|250.86B|2021-07-17|Jul 17, 2021|06/2021|14|13.91|232.98B|232.98B|2021-04-17|Apr 17, 2021|03/2021|14.9|16.61|247.14B|247.13B|2021-01-16|Jan 16, 2021|12/2020|15.9|15.9|237.61B|237.63B|2020-10-17|Oct 17, 2020|09/2020|13.7|13.69|218.69B|218.69B|2020-07-18|Jul 18, 2020|06/2020|12.1|12.09|197.41B|197.39B|2020-04-18|Apr 18, 2020|03/2020|12.6|12.58|212.37B|212.37B|2020-01-18|Jan 18, 2020|12/2019|13.5|13.64|208.42B|208.4B
2021-12-25 17:00:15|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM||INR|Financial|Insurance|India|INE795G01014|20636|HDFC Life Insurance Company Ltd Stock Price Today   HDFL Live Ticker - Investing.com|1.29T|1.29E+12|637.35|2,498,710|-3.03%|627-775.65|634.15-643|640.5|2024791033|0.85|114.40|761.9B|761900000000|5.57|2.02|0.32%|Mar 02, 2022|2022-03-02||||||||||18|2021-10-22|Oct 22, 2021|09/2021|1.36|1.36|116.31B|116.3B|2021-09-01|Sep 01, 2021|06/2021|1.5|1.84|76.56B|76.24B|2021-04-26|Apr 26, 2021|03/2021|1.58|2.19|129.1B|135.06B|2021-01-22|Jan 22, 2021|12/2020|1.33|1.36|94.89B|95.48B|2020-12-02|Dec 02, 2020|09/2020|1.64|1.61|101.13B|97.3B|2020-09-02|Sep 02, 2020|06/2020|2.23|2.16|57.28B|57.73B|2020-04-22|Apr 22, 2020|03/2020|1.72|1.7|104.67B|107.84B|2020-02-26|Feb 26, 2020|12/2019|1.2|1.24|78.55B|87.71B
2021-12-25 17:00:18|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Automobiles|India|INE158A01026|8793|Hero MotoCorp Stock Price Today   HROM Live Ticker - Investing.com|478.02B|478020000000|2,392.45|573,911|-22.04%|2,310-3,629.05|2,376.6-2,413|2,392.7|199805231|0.93|16.47|325.58B|325580000000|145.23|90.00|3.76%|Feb 10, 2022|2022-02-10||||||||||35|2021-11-11|Nov 11, 2021|09/2021|39.75|37.91|84.53B|80.77B|2021-08-13|Aug 13, 2021|06/2021|18.29|23.91|56.26B|57.83B|2021-05-05|May 05, 2021|03/2021|43.28|39.17|87.73B|84.18B|2021-02-03|Feb 03, 2021|12/2020|54.29|45.26|93.78B|95.74B|2020-10-27|Oct 27, 2020|09/2020|47.73|46.31|93.67B|91.41B|2020-08-14|Aug 14, 2020|06/2020|3.07|6.44|31.2B|27.28B|2020-06-08|Jun 08, 2020|03/2020|31.08|25.85|64.08B|60.43B|2020-02-05|Feb 05, 2020|12/2019|44.08|36.22|71.79B|69.88B
2021-12-25 17:00:21|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM||INR|Materials|Metals &amp; Mining|India|INE038A01020|0|Hindalco Industries Stock Price Today   HALC Live Ticker - Investing.com|1.02T|1.02E+12|459.00|9,622,312|93.71%|224.55-551.85|452.85-464.4|461.3|2225028745|1.64|9.60|1.64T|1.64E+12|47.81|3.00|0.65%|Feb 15, 2022|2022-02-15||||||||||38|2021-11-11|Nov 11, 2021|09/2021|15.4|15.2|476.65B|437.17B|2021-08-05|Aug 05, 2021|06/2021|14.61|0.05|413.58B|391.89B|2021-05-20|May 20, 2021|03/2021|8.74|9.9|405.07B|365.89B|2021-02-09|Feb 09, 2021|12/2020|9.08|8.65|349.58B|315.69B|2020-11-09|Nov 09, 2020|09/2020|8.03|3.2|312.37B|315.4B|2020-08-13|Aug 13, 2020|06/2020|-3.19|--|252.83B|107.71B|2020-06-11|Jun 11, 2020|03/2020|3.01|4.1|293.18B|270.53B|2020-02-11|Feb 11, 2020|12/2019|4.8|4.93|291.97B|300.74B
2021-12-25 17:00:23|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200||INR|Industrials|Aerospace &amp; Defense|India|INE066F01012|26432|Hindustan Aeronautics Ltd Stock Price Today   HIAE Live Ticker - Investing.com|411.3B|411300000000|1,230.00|770,791|49.59%|818-1,566|1,221-1,244.35|1,242.5|334387500|1.21|11.70|233.31B|233310000000|105.16|14.00|1.08%|Mar 02, 2022|2022-03-02||||||||||16|2021-11-11|Nov 11, 2021|09/2021|25.3|21.4|55.51B|55.51B|2021-08-14|Aug 14, 2021|06/2021|9.8|9.8|16.16B|21.08B|2021-06-28|Jun 28, 2021|03/2021|48.3|45.1|107.39B|106.49B|2021-03-03|Mar 03, 2021|12/2020|25.5|25.5|54.26B|54.26B|2020-12-02|Dec 02, 2020|09/2020|18.4|--|48.54B|--|2020-09-02|Sep 02, 2020|06/2020|4.45|--|18.1B|18.1B|2020-06-03|Jun 03, 2020|03/2020|35.34|35.34|103.23B|94.48B|2020-02-26|Feb 26, 2020|12/2019|12.72|16.58|44.56B|45.58B
2021-12-25 17:00:26|04267|39868|/equities/hindustan-copper-ltd|NIFTY200||INR|Materials|Metals &amp; Mining|India|INE531E01026|1649|Hindustan Copper Stock Price Today   HCPR Live Ticker - Investing.com|113.77B|113770000000|117.650|6,019,760|94.78%|53.6-196.75|116.8-120.3|119.8|967024020|1.94|60.53|17.93B|17930000000|1.94|0.35|0.28%|Feb 02, 2022|2022-02-02||||||||||20|2021-11-09|Nov 09, 2021|09/2021|0.7|--|4.64B|--|2021-08-07|Aug 07, 2021|06/2021|0.47|--|2.68B|--|2021-06-25|Jun 25, 2021|03/2021|-0.4|--|5.22B|--|2021-02-03|Feb 03, 2021|12/2020|1.17|--|5.38B|--|2020-11-10|Nov 10, 2020|09/2020|0.1|--|2.95B|--|2020-08-10|Aug 10, 2020|06/2020|0.32|--|4.31B|--|2020-07-14|Jul 14, 2020|03/2020|-5.57|--|1.47B|--|2020-02-13|Feb 13, 2020|12/2019|-1.03|--|932.9M|--
2021-12-25 17:00:29|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM||INR|Energy|Oil, Gas &amp; Consumable Fuels|India|INE094A01015|9448|Hindustan Petroleum Stock Price Today   HPCL Live Ticker - Investing.com|406.08B|406080000000|291.05|4,307,905|36.23%|212.3-354.8|290.1-296|294.8|1395237815|0.86|4.59|3.28T|3.28E+12|63.48|22.75|7.80%|Feb 11, 2022|2022-02-11||||||||||37|2021-11-19|Nov 19, 2021|09/2021|13.56|13.32|880.2B|829.59B|2021-08-03|Aug 03, 2021|06/2021|12.6|11.28|779.58B|777.52B|2021-05-19|May 19, 2021|03/2021|20.43|6.58|857.48B|816.12B|2021-02-04|Feb 04, 2021|12/2020|15.5|15.55|686.59B|666.54B|2020-11-04|Nov 04, 2020|09/2020|16.3|16.6|517.7B|525.77B|2020-08-06|Aug 06, 2020|06/2020|18.5|18.48|377.21B|385.43B|2020-06-16|Jun 16, 2020|03/2020|0.18|-0.26|661.55B|660.12B|2020-02-05|Feb 05, 2020|12/2019|4.9|4.79|707.5B|709.07B
2021-12-25 17:00:32|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Household Products|India|INE030A01027|21000|Hindustan Unilever Stock Price Today   HLL Live Ticker - Investing.com|5.4T|5.4E+12|2,296.95|1,649,048|-4.38%|2,120-2,859.3|2,283.3-2,313|2,300.65|2349591262|0.25|64.27|498.54B|498540000000|35.74|32.00|1.37%|Jan 24, 2022|2022-01-24||||||||||36|2021-10-18|Oct 18, 2021|09/2021|9.31|9.53|127.24B|126.25B|2021-07-21|Jul 21, 2021|06/2021|8.77|9|119.82B|120.63B|2021-04-28|Apr 28, 2021|03/2021|9.12|8.47|121.32B|118.98B|2021-01-26|Jan 26, 2021|12/2020|8.18|8.83|119.59B|116.21B|2020-10-21|Oct 21, 2020|09/2020|8.4|8.63|115.93B|111.08B|2020-07-21|Jul 21, 2020|06/2020|8.01|7.78|105.6B|99.13B|2020-04-30|Apr 30, 2020|03/2020|7.02|8.65|90.11B|101.42B|2020-01-30|Jan 30, 2020|12/2019|7.47|7.69|99.48B|100B
2021-12-25 17:00:35|04270|18186|/equities/hindustan-zinc|NIFTY200||INR|Materials|Metals &amp; Mining|India|INE267A01025|19100|Hindustan Zinc Stock Price Today   HZNC Live Ticker - Investing.com|1.33T|1.33E+12|313.95|1,660,847|29.92%|237.2-408.6|312.3-317.9|315.05|4225319000|0.61|15.41|256.33B|256330000000|20.36|18.00|4.89%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-22|Oct 22, 2021|09/2021|4.77|4.55|61.22B|61.99B|2021-07-23|Jul 23, 2021|06/2021|4.69|4.97|65.31B|65.26B|2021-04-27|Apr 27, 2021|03/2021|5.87|--|69.47B|64.96B|2021-01-20|Jan 20, 2021|12/2020|5.21|5.21|60.33B|60.33B|2020-10-20|Oct 20, 2020|09/2020|4.59|3.68|56.6B|56.83B|2020-07-21|Jul 21, 2020|06/2020|3.22|3.2|39.89B|38.81B|2020-05-21|May 21, 2020|03/2020|3.17|3.39|43.91B|46.62B|2020-01-19|Jan 19, 2020|12/2019|3.83|4.72|46.72B|48.47B
2021-12-25 17:00:38|04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM||INR|Financial|Thrifts &amp; Mortgage Finance|India|INE001A01036|3226|Housing Development Finance Stock Price Today   HDFC Live Ticker - Investing.com|4.59T|4.59E+12|2,534.55|2,962,049|3.23%|2,354-3,021.1|2,525.5-2,585|2,571.15|1810804693|1.16|21.97|1.45T|1.45E+12|115.35|23.00|0.91%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-01|Nov 01, 2021|09/2021|20.93|19.71|56.53B|49.36B|2021-08-01|Aug 01, 2021|06/2021|16.45|15.52|51.41B|47.6B|2021-05-06|May 06, 2021|03/2021|17.5|14.93|51.42B|49.66B|2021-02-01|Feb 01, 2021|12/2020|16.24|11.89|48.84B|42.5B|2020-11-01|Nov 01, 2020|09/2020|16.22|11.16|43.34B|38.57B|2020-07-29|Jul 29, 2020|06/2020|17.55|13.43|52.02B|39.87B|2020-05-25|May 25, 2020|03/2020|12.9|12.92|43.2B|42.8B|2020-01-27|Jan 27, 2020|12/2019|48.49|48.43|125.22B|125.49B
2021-12-25 17:00:41|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM||INR|Financial|Banks|India|INE090A01021|98750|ICICI Bank Ltd Stock Price Today   ICBK Live Ticker - Investing.com|5.05T|5.05E+12|727.10|15,608,423|41.58%|512-867|719.6-733.9|731.3|6942916884|1.33|24.13|748.36B|748360000000|30.13|2.00|0.28%|Feb 02, 2022|2022-02-02||||||||||29|2021-10-23|Oct 23, 2021|09/2021|7.9|7.88|164.87B|164.87B|2021-07-24|Jul 24, 2021|06/2021|6.68|6.65|149.32B|149.32B|2021-04-24|Apr 24, 2021|03/2021|6.4|6.34|145.43B|145.42B|2021-01-30|Jan 30, 2021|12/2020|7.18|7.15|145.99B|145.6B|2020-10-31|Oct 31, 2020|09/2020|6.2|6.23|133.94B|133.94B|2020-07-25|Jul 25, 2020|06/2020|4|3.99|154.22B|154.22B|2020-05-09|May 09, 2020|03/2020|1.9|1.89|131.82B|131.82B|2020-01-25|Jan 25, 2020|12/2019|6.4|6.34|131.19B|131.19B
2021-12-25 17:00:45|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM||INR|Financial|Insurance|India|INE765G01017|10236|ICICI Lombard General Insurance Company Ltd Stock Price Today   ICIL Live Ticker - Investing.com|657.98B|657980000000|1,340.60|715,299|-9.67%|1,295-1,675|1,335.1-1,361.5|1,353.85|490811308|0.66|48.97|142.6B|142600000000|27.37|8.00|0.55%|Mar 02, 2022|2022-03-02||||||||||19|2021-10-21|Oct 21, 2021|09/2021|9.1|8.92|45.09B|44.96B|2021-07-23|Jul 23, 2021|06/2021|3.3|8.32|38.08B|35.57B|2021-04-19|Apr 19, 2021|03/2021|7.6|8.27|35.6B|34.47B|2021-01-19|Jan 19, 2021|12/2020|6.9|--|41.11B|41.2B|2020-12-02|Dec 02, 2020|09/2020|9|8.85|32.55B|32.56B|2020-09-02|Sep 02, 2020|06/2020|7.4|8.75|33.94B|32.81B|2020-06-03|Jun 03, 2020|03/2020|6.2|6.2|31.81B|32.21B|2020-02-26|Feb 26, 2020|12/2019|6.5|6.5|37.7B|37.64B
2021-12-25 17:00:47|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM||INR|Financial|Insurance|India|INE726G01019|14413|ICICI Prudential Life Insurance Company Ltd Stock Price Today   ICIR Live Ticker - Investing.com|812.07B|812070000000|565.00|1,230,773|13.88%|418.5-724.3|555-567|562.65|1437285131|0.9|129.65|871.23B|871230000000|4.35|2.00|0.35%|Mar 02, 2022|2022-03-02||||||||||21|2021-10-19|Oct 19, 2021|09/2021|3.1|3.05|95.3B|87.14B|2021-07-20|Jul 20, 2021|06/2021|-1.3|-1.29|66.51B|66.91B|2021-04-19|Apr 19, 2021|03/2021|0.4434|0.5708|118.8B|117.93B|2021-01-27|Jan 27, 2021|12/2020|2.12|2.14|89.71B|88.85B|2020-12-02|Dec 02, 2020|09/2020|2.11|2.1|87.15B|93.48B|2020-09-02|Sep 02, 2020|06/2020|2|2.03|57.23B|56.53B|2020-06-03|Jun 03, 2020|03/2020|1.22|1.04|105.4B|104.86B|2020-02-26|Feb 26, 2020|12/2019|2.11|2.11|81.31B|93.25B
2021-12-25 17:00:50|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE763G01038|14413|ICICI Securities Ltd Stock Price Today   ICCI Live Ticker - Investing.com|244.76B|244760000000|758.00|517,540|68.65%|376.9-896.05|749-764.95|752.15|322668396|1.44|19.48|29.61B|29610000000|38.95|24.75|3.22%|Mar 02, 2022|2022-03-02||||||||||20|2021-10-19|Oct 19, 2021|09/2021|10.9|10.9|8.56B|8.43B|2021-07-20|Jul 20, 2021|06/2021|9.63|9.37|7.45B|7.27B|2021-04-21|Apr 21, 2021|03/2021|10.21|7.8|7.39B|5.87B|2021-01-25|Jan 25, 2021|12/2020|8.29|7.6|6.2B|6.29B|2020-12-02|Dec 02, 2020|09/2020|8.61|8.6|6.81B|6.74B|2020-09-02|Sep 02, 2020|06/2020|6|6|5.46B|5.23B|2020-06-03|Jun 03, 2020|03/2020|4.8|4.8|4.8B|4.73B|2020-02-26|Feb 26, 2020|12/2019|4.3|4.3|4.22B|3.85B
2021-12-25 17:00:53|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE092T01019|24169|IDFC First Bank Ltd Stock Price Today   IDFB Live Ticker - Investing.com|291.43B|291430000000|46.90|28,461,606|30.64%|35.9-69.3|46.7-47.95|47.7|6213876635|1.29|-|97.68B|97680000000|-0.35|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||23|2021-10-30|Oct 30, 2021|09/2021|0.24|0.24|30.83B|31.15B|2021-07-31|Jul 31, 2021|06/2021|-1.02|-1.06|30.34B|26.48B|2021-05-08|May 08, 2021|03/2021|0.23|0.2|28.01B|23.11B|2021-01-30|Jan 30, 2021|12/2020|0.215|0.01|25.03B|21.18B|2020-10-31|Oct 31, 2020|09/2020|0.18|0.19|18.28B|18.28B|2020-07-28|Jul 28, 2020|06/2020|0.18|0.2|21.11B|20.07B|2020-05-22|May 22, 2020|03/2020|0.15|0.15|20.47B|20.47B|2020-01-29|Jan 29, 2020|12/2019|-3.43|-1.64|21.13B|17.03B
2021-12-25 17:00:56|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Trading Companies &amp; Distributors|India|INE933S01016|2724|IndiaMART InterMESH Ltd Stock Price Today   INMR Live Ticker - Investing.com|197.11B|197110000000|6,453.90|10,697|3.59%|6,171.05-9,951.95|6,436-6,707.25|6,571.65|30564574|-|61.17|7.17B|7170000000|105.43|15.00|0.23%|Mar 02, 2022|2022-03-02||||||||||11|2021-10-21|Oct 21, 2021|09/2021|27.1|27.1|1.82B|1.82B|2021-09-01|Sep 01, 2021|06/2021|28.95|29.12|1.82B|1.81B|2021-04-29|Apr 29, 2021|03/2021|18.3|26.3|1.8B|1.8B|2021-01-18|Jan 18, 2021|12/2020|27.43|27.66|1.73B|1.73B|2020-12-02|Dec 02, 2020|09/2020|24.56|24.31|1.63B|1.63B|2020-09-02|Sep 02, 2020|06/2020|25.2|21.67|1.53B|1.53B|2020-06-03|Jun 03, 2020|03/2020|15.1|14.03|1.7B|1.66B|2020-02-26|Feb 26, 2020|12/2019|17.47|--|1.65B|--
2021-12-25 17:01:01|04278|18209|/equities/indian-bank|NIFTY200||INR|Financial|Banks|India|INE562A01011|42601|Indian Bank Stock Price Today   INBA Live Ticker - Investing.com|171.31B|171310000000|137.55|5,504,129|59.2%|84.6-194.95|137.05-142.5|141.5|1245441139|1.97|3.43|230.66B|230660000000|40.13|2.00|1.45%|Jan 28, 2022|2022-01-28||||||||||25|2021-10-28|Oct 28, 2021|09/2021|8.75|8.7|60.49B|60.49B|2021-08-10|Aug 10, 2021|06/2021|10.4|8.23|58.43B|57.39B|2021-05-28|May 28, 2021|03/2021|15.1|15.1|50.78B|50.79B|2021-01-22|Jan 22, 2021|12/2020|4.58|2.85|57.11B|18,990M|2020-10-22|Oct 22, 2020|09/2020|3.7|2.9|57.56B|57.56B|2020-08-14|Aug 14, 2020|06/2020|3.3|4.85|52.01B|52.01B|2020-06-23|Jun 23, 2020|03/2020|-3.6|6.9|50.38B|26.65B|2020-02-11|Feb 11, 2020|12/2019|4.44|10.05|29.94B|29.94B
2021-12-25 17:01:05|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|India|INE053A01029|15409|Indian Hotels Co. Stock Price Today   IHTL Live Ticker - Investing.com|233.23B|233230000000|176.50|11,135,991|50%|90.91-230.2|175-181.4|180.25|1321389702|1.31|-|22.48B|22480000000|-4.95|0.39|0.20%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-21|Oct 21, 2021|09/2021|-0.9695|-0.921|7.28B|7.28B|2021-08-09|Aug 09, 2021|06/2021|-2.4|-1.74|3.45B|3.62B|2021-04-30|Apr 30, 2021|03/2021|-0.9|-0.3141|6.15B|6.15B|2021-02-03|Feb 03, 2021|12/2020|-1.11|-0.5158|5.6B|5.58B|2020-11-04|Nov 04, 2020|09/2020|-2|-1.5|2.57B|3.88B|2020-08-06|Aug 06, 2020|06/2020|-2.63|-2.4|1.44B|2.35B|2020-06-10|Jun 10, 2020|03/2020|0.5636|0.45|10.63B|10.55B|2020-01-31|Jan 31, 2020|12/2019|1.66|1.7|13.73B|13.73B
2021-12-25 17:01:08|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM||INR|Energy|Oil, Gas &amp; Consumable Fuels|India|INE242A01010|31648|Indian Oil Stock Price Today   IOC Live Ticker - Investing.com|1.01T|1.01E+12|110.30|11,651,743|22.22%|86.75-141.5|109.8-113.5|112.15|9181040466|0.88|3.96|6.42T|6.42E+12|27.81|9.50|7.77%|Feb 01, 2022|2022-02-01||||||||||38|2021-10-31|Oct 31, 2021|09/2021|6.76|4.73|1,354.18B|1,280.44B|2021-07-30|Jul 30, 2021|06/2021|6.65|4.19|1,570.18B|1,294.84B|2021-05-19|May 19, 2021|03/2021|9.3|9.63|1,636.06B|1,274.02B|2021-01-29|Jan 29, 2021|12/2020|5.22|5.46|1,063.37B|1,125.65B|2020-10-30|Oct 30, 2020|09/2020|6.6|6.68|856.11B|931.44B|2020-07-31|Jul 31, 2020|06/2020|2.1|2.05|623.97B|694.75B|2020-06-24|Jun 24, 2020|03/2020|-5.58|-2.92|1,184.39B|1,253.31B|2020-01-30|Jan 30, 2020|12/2019|2.5|2.51|1,246.15B|1,272.88B
2021-12-25 17:01:10|04281|1169003|/equities/indian-railway-finance|NIFTY200||INR|Financial|Diversified Financial Services|India|INE053F01010|29|Indian Railway Finance Corp Stock Price Today   INID Live Ticker - Investing.com|294.69B|294690000000|22.55|15,362,979|-|20.8-26.7|22.45-22.85|22.9|13068506000|-|4.94|215.91B|215910000000|4.57|1.30|5.53%|-|1970-01-01||||||||||6|2021-11-01|Nov 01, 2021|09/2021|1.15|--|46.90B|--|2021-08-13|Aug 13, 2021|06/2021|1.15|--|45.82B|--|2021-06-29|Jun 29, 2021|03/2021|1.23|--|44.55B|--|2021-02-13|Feb 13, 2021|12/2020|0.8|--|39.32B|--|2021-01-13|Jan 13, 2021|09/2019|1.74|--|65.75B|--|2020-12-11|Dec 11, 2020|09/2020|1.6|--|74.00B|--||
2021-12-25 17:01:12|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Commercial Services &amp; Supplies|India|INE335Y01020|1372|Indian Railway Catering And Tourism Corp Stock Price Today   INIR Live Ticker - Investing.com|669.76B|669760000000|837.20|20,933,231|197.1%|281.6-1,279.26|828.5-842.8|841.35|800000000|-|158.29|12.11B|12110000000|5.29|1.00|0.12%|Mar 02, 2022|2022-03-02||||||||||12|2021-12-01|Dec 01, 2021|09/2021|1.69|1.44|4.05B|3.94B|2021-09-01|Sep 01, 2021|06/2021|1.04|5.38|2.43B|2.43B|2021-06-02|Jun 02, 2021|03/2021|6.7|8.2|3.39B|3.27B|2021-01-28|Jan 28, 2021|12/2020|4.9|4.9|2.24B|2.24B|2020-12-02|Dec 02, 2020|09/2020|0.3|-1.4|886M|886M|2020-09-02|Sep 02, 2020|06/2020|-1.5|--|1.31B|--|2020-06-03|Jun 03, 2020|03/2020|9.4|8.3|5.87B|6.02B|2020-02-26|Feb 26, 2020|12/2019|12.9|12.9|7.16B|7.16B
2021-12-25 17:01:15|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM||INR|Utilities|Gas Utilities|India|INE203G01027|707|Indraprashtha Gas Stock Price Today   IGAS Live Ticker - Investing.com|345.59B|345590000000|493.70|2,340,588|0.93%|454-602.05|489.2-502|499.5|700000800|0.61|23.81|67.02B|67020000000|20.76|3.60|0.71%|Feb 09, 2022|2022-02-09||||||||||28|2021-11-09|Nov 09, 2021|09/2021|5.7|5.72|18.31B|18.31B|2021-08-13|Aug 13, 2021|06/2021|3.5|3.55|12.57B|12.7B|2021-06-25|Jun 25, 2021|03/2021|4.7|5.04|15.51B|15.49B|2021-02-10|Feb 10, 2021|12/2020|4.8|4.81|14.46B|14.74B|2020-11-11|Nov 11, 2020|09/2020|4.4|2.92|13.05B|13.05B|2020-08-26|Aug 26, 2020|06/2020|0.5|0.48|6.39B|6.43B|2020-06-15|Jun 15, 2020|03/2020|3.6|3.6|15.53B|15.6B|2020-02-05|Feb 05, 2020|12/2019|4.1|4.07|16.64B|16.85B
2021-12-25 17:01:18|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM||INR|Communication Services|Diversified Telecommunication Services|India|INE121J01017|3442|Bharti Infratel Stock Price Today   INUS Live Ticker - Investing.com|673.08B|673080000000|249.05|5,764,648|4.16%|194.1-332.8|248.2-255|253.55|2694467031|0.61|11.86|242.26B|242260000000|21.06|24.22|5.12%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-25|Oct 25, 2021|09/2021|5.79|5.25|68.77B|66.38B|2021-07-30|Jul 30, 2021|06/2021|5.25|4.99|67.97B|64.72B|2021-04-24|Apr 24, 2021|03/2021|5.06|5.32|64.92B|66.35B|2021-01-29|Jan 29, 2021|12/2020|4.7|4.18|67.36B|41.69B|2020-10-22|Oct 22, 2020|09/2020|3.96|4.13|36.95B|35.45B|2020-07-26|Jul 26, 2020|06/2020|3.8|3.95|35.05B|36B|2020-04-23|Apr 23, 2020|03/2020|3.51|4.1|36.24B|36.58B|2020-01-29|Jan 29, 2020|12/2019|4.32|4.08|36.73B|36.56B
2021-12-25 17:01:21|04285|18215|/equities/indusind-bank|NIFTY200||INR|Financial|Banks|India|INE095A01012|29661|IndusInd Bank Ltd. Stock Price Today   INBK Live Ticker - Investing.com|667B|667000000000|861.15|4,949,696|0.98%|789-1,242|846.8-878.8|871.1|774548603|2.33|16.90|188.51B|188510000000|50.94|5.00|0.58%|Jan 11, 2022|2022-01-11||||||||||33|2021-10-27|Oct 27, 2021|09/2021|14.36|14.08|54.96B|53.62B|2021-07-26|Jul 26, 2021|06/2021|12.58|11.41|53.45B|47.59B|2021-04-30|Apr 30, 2021|03/2021|11.43|11.3|53.15B|52.27B|2021-01-28|Jan 28, 2021|12/2020|11.25|9.64|51.12B|46.67B|2020-10-29|Oct 29, 2020|09/2020|9.07|5.74|48.32B|47.26B|2020-07-27|Jul 27, 2020|06/2020|6.6|6.84|48.3B|45.51B|2020-04-16|Apr 16, 2020|03/2020|4.4|7.19|50.03B|49.8B|2020-01-14|Jan 14, 2020|12/2019|18.76|18.72|48.63B|48.63B
2021-12-25 17:01:24|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|India|INR|Communication Services|Interactive Media &amp; Services|India|INE663F01024|4283|Info Edge (India) Stock Price Today   INED Live Ticker - Investing.com|693.38B|693380000000|5,395.00|364,268|16.69%|4,023.9-7,465.4|5,366.7-5,435.05|5,386.15|128523377|0.94|8.23|12.65B|12650000000|655.82|8.00|0.15%|Feb 02, 2022|2022-02-02||||||||||38|2021-11-14|Nov 14, 2021|09/2021|7.81|8.07|3.52B|3.52B|2021-08-14|Aug 14, 2021|06/2021|7.8|7.61|3.2B|3.2B|2021-06-21|Jun 21, 2021|03/2021|5.4|8.43|2.9B|3.1B|2021-02-12|Feb 12, 2021|12/2020|5.4|5.54|2.72B|2.72B|2020-11-10|Nov 10, 2020|09/2020|4|4.06|2.56B|2.56B|2020-09-07|Sep 07, 2020|06/2020|6.8|6.82|2.8B|2.8B|2020-06-22|Jun 22, 2020|03/2020|6.4|5.41|3.23B|3.23B|2020-02-12|Feb 12, 2020|12/2019|7.44|7.49|3.21B|3.21B
2021-12-25 17:01:28|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM||INR|Information Technology|IT Services|India|INE009A01021|279617|Infosys Ltd Stock Price Today   INFY Live Ticker - Investing.com|7.91T|7.91E+12|1,863.50|5,908,361|50.76%|1,231-1,875.75|1,854-1,875.75|1,857.6|4246505761|0.6|37.85|1.1T|1.1E+12|49.23|30.00|1.73%|Jan 12, 2022|2022-01-12||||||||||28|2021-10-13|Oct 13, 2021|09/2021|12.79|12.51|300.88B|293.63B|2021-07-14|Jul 14, 2021|06/2021|12.67|12.52|281.93B|276.89B|2021-04-14|Apr 14, 2021|03/2021|11.94|11.92|263.11B|265.82B|2021-01-13|Jan 13, 2021|12/2020|12.42|11.61|256.82B|251.08B|2020-10-14|Oct 14, 2020|09/2020|11|10.35|242.79B|240.8B|2020-07-14|Jul 14, 2020|06/2020|9.77|9.02|234.54B|225.92B|2020-04-20|Apr 20, 2020|03/2020|10.71|10.02|244.68B|236.28B|2020-01-10|Jan 10, 2020|12/2019|10.64|9.85|230.06B|231.48B
2021-12-25 17:01:30|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Industrials|Airlines|India|INE646L01027|23204|Interglobe Aviation Ltd Stock Price Today   INGL Live Ticker - Investing.com|757.9B|757900000000|1,967.60|1,003,670|19.7%|1,502.3-2,380|1,947.1-1,990|1,969.65|385190912|0.81|-|197.48B|197480000000|-165.68|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-37.4|-37.45|56.09B|56.3B|2021-07-27|Jul 27, 2021|06/2021|-82.6|-78.83|30.07B|38.86B|2021-06-05|Jun 05, 2021|03/2021|-30.1|-30.01|62.23B|62.23B|2021-02-02|Feb 02, 2021|12/2020|-16.3|-16.93|49.1B|51.98B|2020-10-29|Oct 29, 2020|09/2020|-31.09|-31.05|27.41B|27.41B|2020-07-29|Jul 29, 2020|06/2020|-74.1|-70.83|7.67B|7.67B|2020-06-02|Jun 02, 2020|03/2020|-22.7|-22.75|82.99B|82.99B|2020-01-27|Jan 27, 2020|12/2019|12.8|12.92|99.32B|96.2B
2021-12-25 17:01:33|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM||INR|Healthcare|Pharmaceuticals|India|INE571A01020|14574|Ipca Laboratories Stock Price Today   IPCA Live Ticker - Investing.com|256.63B|256630000000|2,023.05|559,907|-6.52%|1,785.4-2,766.2|2,014-2,049.15|2,032.15|126852109|0.41|26.05|56.35B|56350000000|77.67|12.00|0.59%|Feb 09, 2022|2022-02-09||||||||||38|2021-11-13|Nov 13, 2021|09/2021|19.6|19.56|15.44B|15.44B|2021-08-05|Aug 05, 2021|06/2021|24.2|24.13|15.66B|15.66B|2021-05-28|May 28, 2021|03/2021|12.7|12.59|11.15B|11.15B|2021-02-04|Feb 04, 2021|12/2020|20.95|20.87|14.1B|14.1B|2020-11-07|Nov 07, 2020|09/2020|21.1|21.09|13.61B|14.21B|2020-08-10|Aug 10, 2020|06/2020|35.3|31.88|15.34B|15.26B|2020-06-16|Jun 16, 2020|03/2020|6.8|8.5|10.74B|10.57B|2020-02-12|Feb 12, 2020|12/2019|15.58|15.59|11.98B|11.79B
2021-12-25 17:01:36|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Tobacco|India|INE154A01025|26071|ITC Ltd Stock Price Today   ITC Live Ticker - Investing.com|2.69T|2.69E+12|218.00|24,173,632|4.51%|199.1-265.3|216.45-220.45|217.3|12323745157|0.73|18.80|586.14B|586140000000|11.6|5.75|4.93%|Jan 21, 2022|2022-01-21||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3|3|127.31B|129.27B|2021-07-24|Jul 24, 2021|06/2021|2.4|2.45|122.17B|118.83B|2021-06-01|Jun 01, 2021|03/2021|3|3.03|132.95B|136.53B|2021-02-11|Feb 11, 2021|12/2020|3|2.98|117.87B|120.34B|2020-11-06|Nov 06, 2020|09/2020|2.6|2.56|111.83B|112.37B|2020-07-24|Jul 24, 2020|06/2020|1.9|1.9|89.11B|88.27B|2020-06-26|Jun 26, 2020|03/2020|3.1|2.97|108.42B|118.84B|2020-01-31|Jan 31, 2020|12/2019|3.4|3.38|120.13B|119.79B
2021-12-25 17:01:40|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Metals &amp; Mining|India|INE749A01030|6088|Jindal Steel&amp;Power Stock Price Today   JNSP Live Ticker - Investing.com|391.1B|391100000000|383.40|7,481,273|47.89%|257.15-501.7|377.85-387.55|385.55|1020088097|1.75|4.21|466.35B|466350000000|91.37|N/A|N/A|Jan 21, 2022|2022-01-21||||||||||33|2021-11-02|Nov 02, 2021|09/2021|25.3|29.6|136.12B|133.96B|2021-08-10|Aug 10, 2021|06/2021|24.9|29.15|106.1B|112.15B|2021-05-12|May 12, 2021|03/2021|26|25.49|118.81B|118.81B|2021-01-21|Jan 21, 2021|12/2020|22.1|22.56|105.34B|105.34B|2020-10-30|Oct 30, 2020|09/2020|8.7|8.35|89.9B|92.66B|2020-07-22|Jul 22, 2020|06/2020|1.4|1.69|91.59B|92.12B|2020-05-25|May 25, 2020|03/2020|-2|3.18|88.11B|87.18B|2020-01-18|Jan 18, 2020|12/2019|-2.25|-2.2|93B|92.63B
2021-12-25 17:01:43|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP||INR|Utilities|Independent Power and Renewable Electricity Producers|India|INE121E01018|1578|JSW Energy Ltd Stock Price Today   JSWE Live Ticker - Investing.com|495.54B|495540000000|301.50|1,330,385|341.43%|66-408|288.6-304.95|297.15|1643574442|0.94|64.45|69.93B|69930000000|4.69|2.00|0.66%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-29|Oct 29, 2021|09/2021|2.1|2.1|20.88B|20.88B|2021-07-30|Jul 30, 2021|06/2021|1.3|1.25|17.28B|19.91B|2021-06-25|Jun 25, 2021|03/2021|0.65|0.2698|15.7B|17.87B|2021-01-29|Jan 29, 2021|12/2020|0.8|0.8333|16.09B|20.28B|2020-11-03|Nov 03, 2020|09/2020|2.2|2.17|19.39B|19.39B|2020-07-31|Jul 31, 2020|06/2020|1.3|1.01|18.05B|20.24B|2020-05-20|May 20, 2020|03/2020|0.58|0.5|17.93B|17.93B|2020-02-04|Feb 04, 2020|12/2019|2.4|2.13|19.49B|21.08B
2021-12-25 17:01:47|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM||INR|Materials|Metals &amp; Mining|India|INE019A01038|13128|JSW Steel Ltd Stock Price Today   JSTL Live Ticker - Investing.com|1.56T|1.56E+12|650.40|4,751,363|77.58%|363.2-776.5|639.3-655.45|650.25|2405766346|1.1|7.89|1.1T|1.1E+12|82.55|6.50|1.00%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-21|Oct 21, 2021|09/2021|29.7|26.7|325.03B|315.98B|2021-07-23|Jul 23, 2021|06/2021|24.41|24.34|289.02B|288.46B|2021-05-21|May 21, 2021|03/2021|17.7|17.73|269.34B|250.31B|2021-01-22|Jan 22, 2021|12/2020|11.1|11.08|218.59B|217.93B|2020-10-23|Oct 23, 2020|09/2020|6.6|6.18|192.64B|191.63B|2020-07-24|Jul 24, 2020|06/2020|-2.3|-2.33|117.82B|122.59B|2020-05-22|May 22, 2020|03/2020|4.3|3.04|178.87B|178.59B|2020-02-04|Feb 04, 2020|12/2019|0.9|1.04|178.05B|178.21B
2021-12-25 17:01:50|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|India|INE797F01012|36001|Jubilant Foodworks Stock Price Today   JUBI Live Ticker - Investing.com|452.43B|452430000000|3,434.25|593,836|26.84%|2,543.95-4,590|3,425-3,548.6|3,534.45|131742009|0.98|108.19|41.17B|41170000000|31.74|6.00|0.17%|Feb 10, 2022|2022-02-10||||||||||35|2021-10-20|Oct 20, 2021|09/2021|9.3|9.3|11.01B|11.02B|2021-07-21|Jul 21, 2021|06/2021|5.1|5.33|8.79B|8.64B|2021-06-15|Jun 15, 2021|03/2021|7.9|7.94|10.26B|10.25B|2021-02-03|Feb 03, 2021|12/2020|9.5|9.34|10.57B|10.69B|2020-11-12|Nov 12, 2020|09/2020|5.8|5.06|8.06B|8.06B|2020-09-02|Sep 02, 2020|06/2020|-5.5|-7.29|3.8B|4.32B|2020-05-20|May 20, 2020|03/2020|3.7|5.01|8.98B|8.82B|2020-01-29|Jan 29, 2020|12/2019|7.9|7.99|10.6B|10.6B
2021-12-25 17:01:53|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM||INR|Financial|Banks|India|INE237A01028|73000|Kotak Mahindra Bank Stock Price Today   KTKM Live Ticker - Investing.com|3.47T|3.47E+12|1,748.40|3,247,292|-10.82%|1,626-2,253|1,730-1,780|1,775.6|1983588209|1|34.72|279.12B|279120000000|50.36|0.90|0.05%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-26|Oct 26, 2021|09/2021|10.2|9.69|58.33B|51.06B|2021-07-26|Jul 26, 2021|06/2021|8.3|9.26|55.25B|52.26B|2021-05-03|May 03, 2021|03/2021|8.4|9.43|57.92B|52.95B|2021-01-25|Jan 25, 2021|12/2020|9.4|9.38|53.41B|53.41B|2020-10-26|Oct 26, 2020|09/2020|11|7|53.65B|45.95B|2020-07-27|Jul 27, 2020|06/2020|6.4|6.31|44.97B|49.21B|2020-05-13|May 13, 2020|03/2020|6.62|6.55|50.49B|50.49B|2020-01-20|Jan 20, 2020|12/2019|8.38|7.97|47.71B|44.25B
2021-12-25 17:01:56|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Diversified Financial Services|India|INE498L01015|22532|L&amp;T Finance Hld Stock Price Today   LTFH Live Ticker - Investing.com|187.52B|187520000000|77.10|8,995,438|-8.3%|71.5-113.4|76.65-83|82.6|2432148078|1.98|18.37|135.07B|135070000000|4.19|0.84|1.09%|Jan 26, 2022|2022-01-26||||||||||31|2021-10-20|Oct 20, 2021|09/2021|0.905|0.91|16.93B|16.9B|2021-07-16|Jul 16, 2021|06/2021|0.72|0.72|16.93B|16.91B|2021-04-29|Apr 29, 2021|03/2021|1.08|1.92|19.78B|19.78B|2021-01-15|Jan 15, 2021|12/2020|1.3|1.35|18.82B|18.66B|2020-10-22|Oct 22, 2020|09/2020|1.27|1.12|16.2B|16.2B|2020-07-16|Jul 16, 2020|06/2020|0.72|0.74|14.25B|15.35B|2020-05-15|May 15, 2020|03/2020|1.92|1.9|16.24B|16.24B|2020-01-17|Jan 17, 2020|12/2019|2.96|2.98|18.46B|18.45B
2021-12-25 17:01:58|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Professional Services|India|INE010V01017|17983|L&amp;T Technology Services Ltd Stock Price Today   LTEH Live Ticker - Investing.com|563.64B|563640000000|5,343.25|364,983|127.5%|2,301-5,820.8|5,310.1-5,399|5,314.65|105485447|0.86|68.28|59.67B|59670000000|78.26|24.50|0.54%|Jan 14, 2022|2022-01-14||||||||||21|2021-10-19|Oct 19, 2021|09/2021|21.8|21.75|16.08B|16.07B|2021-09-01|Sep 01, 2021|06/2021|20.5|20.23|15.18B|15.19B|2021-05-04|May 04, 2021|03/2021|18.4|18.4|14.41B|14.67B|2021-01-21|Jan 21, 2021|12/2020|17.6|17.68|14.01B|13.99B|2020-12-02|Dec 02, 2020|09/2020|15.7|15.37|13.14B|13.14B|2020-09-02|Sep 02, 2020|06/2020|11.1|11.88|12.95B|12.93B|2020-06-03|Jun 03, 2020|03/2020|19.4|19.55|14.47B|14.47B|2020-01-17|Jan 17, 2020|12/2019|19.32|19.39|14.23B|14.26B
2021-12-25 17:02:04|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM||INR|Industrials|Construction &amp; Engineering|India|INE018A01030|40253|Larsen &amp; Toubro Stock Price Today   LART Live Ticker - Investing.com|2.61T|2.61E+12|1,859.40|2,548,153|47.31%|1,266.5-1,981.75|1,850-1,888.75|1,878.45|1404839267|1.14|30.19|1.48T|1.48E+12|61.59|18.00|0.97%|Jan 28, 2022|2022-01-28||||||||||33|2021-11-26|Nov 26, 2021|09/2021|12.87|13.23|347.73B|356.23B|2021-07-26|Jul 26, 2021|06/2021|8.4|8.53|293.35B|293.33B|2021-05-14|May 14, 2021|03/2021|24.3|24.2|480.88B|480.89B|2021-01-25|Jan 25, 2021|12/2020|16.1|16.76|355.96B|349.65B|2020-10-28|Oct 28, 2020|09/2020|7.9|8.62|310.35B|310.34B|2020-07-22|Jul 22, 2020|06/2020|1.34|1.75|212.6B|212.62B|2020-06-05|Jun 05, 2020|03/2020|22.79|22.9|442.45B|439.23B|2020-01-22|Jan 22, 2020|12/2019|15.4|16.43|362.43B|362.31B
2021-12-25 17:02:07|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM||INR|Information Technology|IT Services|India|INE214T01019|42382|Larsen &amp; Toubro Infotech Ltd Stock Price Today   LRTI Live Ticker - Investing.com|1.26T|1.26E+12|7,170.00|424,266|97.76%|3,525-7,564.95|7,070-7,185|7,033.5|175222796|0.76|59.60|136.52B|136520000000|120.25|40.00|0.58%|Jan 12, 2022|2022-01-12||||||||||21|2021-10-18|Oct 18, 2021|09/2021|31.4|31.47|37.67B|37.67B|2021-07-16|Jul 16, 2021|06/2021|28.3|28.28|34.63B|34.6B|2021-05-04|May 04, 2021|03/2021|31|29.91|32.69B|32.68B|2021-01-13|Jan 13, 2021|12/2020|29.53|29.51|31.53B|31.53B|2020-10-16|Oct 16, 2020|09/2020|26|26.02|29.98B|29.97B|2020-07-17|Jul 17, 2020|06/2020|23.7|23.81|29.49B|29.49B|2020-05-19|May 19, 2020|03/2020|24.3|22.47|30.12B|29.1B|2020-01-15|Jan 15, 2020|12/2019|21.5|21.55|28.11B|27.08B
2021-12-25 17:02:09|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE947Q01028|4808|Laurus Labs Ltd Stock Price Today   LAUL Live Ticker - Investing.com|269.86B|269860000000|502.90|2,880,572|44.39%|333.05-723.75|498.45-509.2|505.1|536602385|1.43|26.71|51.82B|51820000000|18.78|1.60|0.31%|Feb 10, 2022|2022-02-10||||||||||21|2021-10-28|Oct 28, 2021|09/2021|3.8|4.2|12.04B|12.04B|2021-07-29|Jul 29, 2021|06/2021|4.5|5|12.79B|13.37B|2021-04-29|Apr 29, 2021|03/2021|5.5|5.5|14.12B|14.12B|2021-01-28|Jan 28, 2021|12/2020|5.1|4.25|12.88B|11.57B|2020-10-29|Oct 29, 2020|09/2020|4.5|4.02|11.39B|11.08B|2020-07-29|Jul 29, 2020|06/2020|3.21|6.6|9.74B|7.56B|2020-05-21|May 21, 2020|03/2020|2.07|10.33|8.39B|8.1B|2020-02-06|Feb 06, 2020|12/2019|1.38|6.89|7.3B|7.3B
2021-12-25 17:02:12|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Thrifts &amp; Mortgage Finance|India|INE115A01026|0|Lic Housing Finance Stock Price Today   LICH Live Ticker - Investing.com|195.77B|195770000000|355.90|2,580,279|-1.75%|339.75-542.45|354.35-366.6|363.3|550063000|1.24|11.92|194.75B|194750000000|29.86|8.50|2.22%|Jan 28, 2022|2022-01-28||||||||||38|2021-10-21|Oct 21, 2021|09/2021|4.5|4.63|12.09B|12.1B|2021-07-29|Jul 29, 2021|06/2021|3|3|13.09B|13.08B|2021-06-15|Jun 15, 2021|03/2021|7.9|7.9|15.72B|15.69B|2021-01-29|Jan 29, 2021|12/2020|14.4|14.56|13.29B|13.25B|2020-11-11|Nov 11, 2020|09/2020|15.7|15.69|12.82B|12.78B|2020-08-24|Aug 24, 2020|06/2020|16.2|16.2|12.13B|12.15B|2020-06-18|Jun 18, 2020|03/2020|8.3|10.88|11.56B|13.03B|2020-01-29|Jan 29, 2020|12/2019|11.84|13.24|12.81B|13B
2021-12-25 17:02:15|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM||INR|Healthcare|Pharmaceuticals|India|INE326A01037|18573|Lupin Ltd Stock Price Today   LUPN Live Ticker - Investing.com|407.71B|407710000000|897.75|1,423,503|-8.04%|853.5-1,267.65|895.6-925.7|912.45|454143492|0.58|-|161.62B|161620000000|-14.57|6.50|0.72%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-27|Oct 27, 2021|09/2021|6.17|6.09|40.91B|40.81B|2021-08-10|Aug 10, 2021|06/2021|11.66|9.36|42.7B|41.72B|2021-05-12|May 12, 2021|03/2021|10.1|9.99|37.83B|37.8B|2021-01-28|Jan 28, 2021|12/2020|9.7|9.67|40.17B|39.95B|2020-11-04|Nov 04, 2020|09/2020|4.7|4.77|38.35B|38.25B|2020-08-06|Aug 06, 2020|06/2020|2.4|2.4|35.28B|35.14B|2020-05-28|May 28, 2020|03/2020|6.8|6.65|38.46B|38.18B|2020-02-06|Feb 06, 2020|12/2019|2.6|5.11|37.69B|37.5B
2021-12-25 17:02:18|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Auto Components|India|INE883A01011|18180|M.R.F. Ltd. Stock Price Today   MRF Live Ticker - Investing.com|297.12B|297120000000|70,079.00|12,756|-7.66%|68,700-98,599.95|69,706.75-71,300|71,029.6|4241143|0.52|24.62|185.5B|185500000000|2,846.71|100.00|0.14%|Feb 04, 2022|2022-02-04||||||||||26|2021-11-09|Nov 09, 2021|09/2021|433|562.2|48.32B|48.31B|2021-08-09|Aug 09, 2021|06/2021|380.4|380.17|41.28B|41.28B|2021-06-07|Jun 07, 2021|03/2021|748|913.4|47.38B|46.91B|2021-02-11|Feb 11, 2021|12/2020|1206.9|1206.96|45.67B|45.67B|2020-11-06|Nov 06, 2020|09/2020|950.77|771.3|41.86B|41.87B|2020-08-14|Aug 14, 2020|06/2020|40|40.07|24.31B|24.31B|2020-06-29|Jun 29, 2020|03/2020|1578.95|696.90|36.25B|37.08B|2020-02-10|Feb 10, 2020|12/2019|558|754.61|40.09B|41.38B
2021-12-25 17:02:21|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||INR|Utilities|Gas Utilities|India|INE002S01010|496|Mahanagar Gas Ltd Stock Price Today   MGAS Live Ticker - Investing.com|83.82B|83820000000|848.55|513,962|-19.26%|834-1,284.4|843.6-862.75|858.2|98777778|0.87|10.00|30.86B|30860000000|84.88|23.00|2.51%|Mar 02, 2022|2022-03-02||||||||||21|2021-10-26|Oct 26, 2021|09/2021|20.7|20.69|8.3B|8.38B|2021-08-03|Aug 03, 2021|06/2021|20.7|19.78|6.16B|6.18B|2021-05-24|May 24, 2021|03/2021|21.5|21.85|7.18B|7.28B|2021-02-09|Feb 09, 2021|12/2020|22|21.83|6.66B|6.74B|2020-12-02|Dec 02, 2020|09/2020|14.6|14.01|5.07B|5.11B|2020-07-28|Jul 28, 2020|06/2020|4.6|5.2|2.62B|2.84B|2020-05-18|May 18, 2020|03/2020|16.9|17.65|6.87B|6.95B|2020-02-26|Feb 26, 2020|12/2019|18.8|18.78|7.45B|7.6B
2021-12-25 17:02:24|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Automobiles|India|INE101A01026|260000|Mahindra&amp;Mahindra Stock Price Today   MAHM Live Ticker - Investing.com|902.28B|902280000000|812.65|4,306,553|14.31%|704-979|808-832.05|826.85|1110297953|1.47|16.17|837.24B|837240000000|50.27|8.75|1.08%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-09|Nov 09, 2021|09/2021|14.1|13.65|133.05B|135.54B|2021-08-06|Aug 06, 2021|06/2021|7.8|7.9|117.63B|117.63B|2021-05-28|May 28, 2021|03/2021|8.4|8.05|133.38B|128.29B|2021-02-05|Feb 05, 2021|12/2020|14.4|14.17|140.57B|140.84B|2020-11-10|Nov 10, 2020|09/2020|11|10.57|115.9B|115.92B|2020-08-07|Aug 07, 2020|06/2020|0.38|2.51|55.89B|55.93B|2020-06-12|Jun 12, 2020|03/2020|2.7|2.68|90.05B|90.17B|2020-02-07|Feb 07, 2020|12/2019|8.2|8.29|121.2B|121.92B
2021-12-25 17:02:29|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Consumer Finance|India|INE774D01024|19952|Mahindra&amp;Mahindra Financials Stock Price Today   MMFS Live Ticker - Investing.com|178.7B|178700000000|145.05|4,864,497|-15.42%|138.55-224.3|144.3-153.6|150.55|1231965618|2|-|114.37B|114370000000|-3.95|0.80|0.55%|Jan 28, 2022|2022-01-28||||||||||27|2021-10-28|Oct 28, 2021|09/2021|8.3|8.3|15.07B|12.68B|2021-07-26|Jul 26, 2021|06/2021|-12.4|-12.4|11.69B|11.68B|2021-04-23|Apr 23, 2021|03/2021|1.2|3.98|15.49B|14.81B|2021-01-29|Jan 29, 2021|12/2020|-2.22|-2.55|14.17B|14.15B|2020-10-26|Oct 26, 2020|09/2020|2.5|3.22|14.28B|14.27B|2020-07-18|Jul 18, 2020|06/2020|1.52|1.59|13.9B|13.84B|2020-04-22|Apr 22, 2020|03/2020|2.19|7.06|13.86B|13.89B|2020-01-28|Jan 28, 2020|12/2019|3.6|5.92|14.07B|13.98B
2021-12-25 17:02:32|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Consumer Finance|India|INE522D01027|30522|Manappuram Finance Stock Price Today   MNFL Live Ticker - Investing.com|140.37B|140370000000|165.850|5,151,769|1.1%|139.1-224.5|163.05-167.4|166|846394729|1.48|7.99|62.58B|62580000000|20.77|2.90|1.69%|Feb 09, 2022|2022-02-09||||||||||23|2021-11-13|Nov 13, 2021|09/2021|4.4|5.1|10.62B|10.78B|2021-08-10|Aug 10, 2021|06/2021|5.2|5.3|10.81B|11.09B|2021-05-27|May 27, 2021|03/2021|5.5|5.5|11.06B|11.1B|2021-01-29|Jan 29, 2021|12/2020|5.7|4.80|10.93B|10.93B|2020-11-06|Nov 06, 2020|09/2020|4.8|5.08|10.07B|10.07B|2020-07-29|Jul 29, 2020|06/2020|4.4|4.4|9.5B|8.71B|2020-05-16|May 16, 2020|03/2020|4.7|4.8|10.37B|10.03B|2020-01-28|Jan 28, 2020|12/2019|4.8|4.87|9.68B|9.05B
2021-12-25 17:02:35|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Personal Products|India|INE196A01026|1629|Marico Ltd Stock Price Today   MRCO Live Ticker - Investing.com|653.23B|653230000000|505.45|1,685,457|25.95%|379.1-607.7|504.1-513.1|508|1292366398|0.38|54.78|90.78B|90780000000|9.23|7.50|1.41%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.4|2.4|24.19B|24.19B|2021-07-30|Jul 30, 2021|06/2021|2.8|2.81|25.25B|25.25B|2021-04-30|Apr 30, 2021|03/2021|1.8|1.78|20.12B|20.12B|2021-01-27|Jan 27, 2021|12/2020|2.4|2.4|21.22B|21.22B|2020-10-28|Oct 28, 2020|09/2020|2.2|2.19|19.89B|19.88B|2020-07-27|Jul 27, 2020|06/2020|2.6|2.7|19.25B|18.66B|2020-05-04|May 04, 2020|03/2020|1.6|1.57|14.96B|15.01B|2020-01-30|Jan 30, 2020|12/2019|2.1|2.1|18.24B|18.25B
2021-12-25 17:02:38|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Automobiles|India|INE585B01010|16025|Maruti Suzuki Stock Price Today   MRTI Live Ticker - Investing.com|2.21T|2.21E+12|7,317.10|811,244|-1.73%|6,400-8,368|7,252.15-7,449.85|7,387.15|302080060|1.15|52.63|858.33B|858330000000|139.03|45.00|0.61%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-27|Oct 27, 2021|09/2021|15.7|15.58|205.39B|205.38B|2021-07-28|Jul 28, 2021|06/2021|14.6|14.68|177.71B|176.81B|2021-04-27|Apr 27, 2021|03/2021|38.6|40|240.24B|240.31B|2021-01-28|Jan 28, 2021|12/2020|64.3|63.16|234.58B|234.6B|2020-10-29|Oct 29, 2020|09/2020|45.4|45.13|187.45B|186.24B|2020-07-29|Jul 29, 2020|06/2020|-8.3|-8.31|41.07B|40.4B|2020-05-13|May 13, 2020|03/2020|42.8|44.38|181.99B|182.65B|2020-01-28|Jan 28, 2020|12/2019|51.8|51.78|207.07B|217.25B
2021-12-25 17:02:41|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Insurance|India|INE180A01020|15|Max Financial Services Ltd Stock Price Today   MAXI Live Ticker - Investing.com|327.86B|327860000000|950.00|635,329|39.23%|659.1-1,148.05|946.5-968.05|963.5|345114771|1.02|97.17|340.16B|340160000000|9.77|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||35|2021-11-09|Nov 09, 2021|09/2021|1.76|1.76|53.31B|53.31B|2021-08-10|Aug 10, 2021|06/2021|0.7572|1.86|34.84B|34.81B|2021-06-08|Jun 08, 2021|03/2021|2.89|5.79|71.06B|77.53B|2021-02-09|Feb 09, 2021|12/2020|6.2|6.83|46.28B|45.04B|2020-10-30|Oct 30, 2020|09/2020|1.46|2.21|45.32B|28.94B|2020-07-30|Jul 30, 2020|06/2020|2.75|--|27.51B|--|2020-05-26|May 26, 2020|03/2020|5.3|5.3|58.73B|56.97B|2020-02-05|Feb 05, 2020|12/2019|1.44|1.43|53B|--
2021-12-25 17:02:44|04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP||INR|Information Technology|IT Services|India|INE018I01017|21484|MindTree Ltd Stock Price Today   MINT Live Ticker - Investing.com|761.57B|761570000000|4,621.05|1,278,837|189.23%|1,550.2-5,060|4,561-4,655|4,592.25|164805322|0.91|54.95|90.11B|90110000000|84.09|27.50|0.61%|Jan 17, 2022|2022-01-17||||||||||32|2021-10-13|Oct 13, 2021|09/2021|24.2|21.25|25.86B|24.85B|2021-07-13|Jul 13, 2021|06/2021|20.83|19.09|22.92B|22.44B|2021-04-16|Apr 16, 2021|03/2021|19.3|18.23|21.09B|20.92B|2021-01-18|Jan 18, 2021|12/2020|19.8|20.07|20.24B|20.23B|2020-10-15|Oct 15, 2020|09/2020|15.4|15.36|19.26B|19.28B|2020-07-14|Jul 14, 2020|06/2020|12.9|12.94|19.09B|19.09B|2020-01-16|Jan 16, 2020|12/2019|12|12.04|19.65B|19.67B|2019-10-16|Oct 16, 2019|09/2019|8.2|8.88|19.14B|19.14B
2021-12-25 17:02:48|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP||INR|Information Technology|IT Services|India|INE356A01018|19313|Mphasis Ltd Stock Price Today   MBFL Live Ticker - Investing.com|600.76B|600760000000|3,204.55|937,614|106.14%|1,505-3,659.75|3,182.5-3,291.25|3,186.4|187471838|0.92|46.10|105.59B|105590000000|69.8|38.00|1.23%|Feb 02, 2022|2022-02-02||||||||||34|2021-10-21|Oct 21, 2021|09/2021|18.23|18.92|28.69B|28.45B|2021-07-23|Jul 23, 2021|06/2021|17.91|17.62|26.91B|26.24B|2021-05-12|May 12, 2021|03/2021|16.73|17.77|25.57B|25.1B|2021-01-21|Jan 21, 2021|12/2020|17.22|17.07|24.74B|25.03B|2020-10-21|Oct 21, 2020|09/2020|15.87|16.06|24.35B|23.5B|2020-07-22|Jul 22, 2020|06/2020|14.67|14.99|22.88B|22.59B|2020-05-13|May 13, 2020|03/2020|18.82|16.01|23.99B|23.3B|2020-02-05|Feb 05, 2020|12/2019|15.63|15.12|23.13B|22.22B
2021-12-25 17:02:51|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM||INR|Financial|Consumer Finance|India|INE414G01012|25554|Muthoot Finance Stock Price Today   MUTT Live Ticker - Investing.com|591.09B|591090000000|1,472.85|966,229|23.98%|1,090-1,721.95|1,468-1,498.2|1,494.2|401321566|1.13|14.77|120.23B|120230000000|99.75|20.00|1.36%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-04|Nov 04, 2021|09/2021|24.77|26.6|28.33B|23.69B|2021-08-06|Aug 06, 2021|06/2021|24.18|26.65|17.33B|19.12B|2021-06-03|Jun 03, 2021|03/2021|24.8|27.7|28.28B|18.98B|2021-02-09|Feb 09, 2021|12/2020|24.69|25.1|18.31B|17.62B|2020-11-03|Nov 03, 2020|09/2020|22.28|--|25.49B|15.46B|2020-08-19|Aug 19, 2020|06/2020|20.94|13.43|23.85B|17.31B|2020-06-17|Jun 17, 2020|03/2020|20.3|19.29|16.33B|16.66B|2020-02-14|Feb 14, 2020|12/2019|20|20|16.19B|16.19B
2021-12-25 17:02:54|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE987B01026|5046|Natco Pharma Ltd. Stock Price Today   NATP Live Ticker - Investing.com|155.01B|155010000000|850.00|230,843|-8.8%|771.5-1,189|833.75-852|840.55|182365165|0.79|60.43|14.74B|14740000000|14.02|3.50|0.41%|Feb 10, 2022|2022-02-10||||||||||23|2021-11-11|Nov 11, 2021|09/2021|3.6|3.8|3.77B|3.88B|2021-08-12|Aug 12, 2021|06/2021|4.1|5.1|4.1B|4.24B|2021-06-17|Jun 17, 2021|03/2021|2.9|5.73|3.31B|3.31B|2021-02-11|Feb 11, 2021|12/2020|3.4|3.4|3.55B|3.55B|2020-11-12|Nov 12, 2020|09/2020|11.1|11.25|8.02B|8.02B|2020-08-12|Aug 12, 2020|06/2020|6.7|6.78|5.63B|5.63B|2020-06-17|Jun 17, 2020|03/2020|5.2|5.15|4.55B|4.55B|2020-02-12|Feb 12, 2020|12/2019|5.75|5.75|4.82B|4.82B
2021-12-25 17:02:57|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Metals &amp; Mining|India|INE139A01034|5805|National Aluminum Co. Stock Price Today   NALU Live Ticker - Investing.com|185.13B|185130000000|100.80|34,798,480|146.45%|41-127.95|99.85-104.4|103.8|1836631787|1.03|8.22|112.67B|112670000000|12.26|5.00|5.45%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-12|Nov 12, 2021|09/2021|4.04|2.7|35.92B|35.92B|2021-08-06|Aug 06, 2021|06/2021|1.9|1.9|24.75B|24.75B|2021-06-28|Jun 28, 2021|03/2021|5.05|--|28.22B|25.91B|2021-02-12|Feb 12, 2021|12/2020|1.28|1|23.79B|23.14B|2020-11-11|Nov 11, 2020|09/2020|0.6|0.6|23.75B|23.75B|2020-09-01|Sep 01, 2020|06/2020|0.1|0.1|13.81B|13.81B|2020-06-26|Jun 26, 2020|03/2020|0.5|0.1|19.36B|20.26B|2020-02-10|Feb 10, 2020|12/2019|-0.2|-0.2|20.88B|20.88B
2021-12-25 17:03:00|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE048G01026|859|Navin Fluorine International Ltd Stock Price Today   NAFL Live Ticker - Investing.com|197.63B|197630000000|3,990.00|243,208|56.47%|2,217.4-4,212.75|3,943-4,032.95|4,006.95|49530515|0.73|78.30|13.11B|13110000000|51|11.00|0.29%|Jan 26, 2022|2022-01-26||||||||||21|2021-10-19|Oct 19, 2021|09/2021|12.8|12.82|3.39B|3.39B|2021-07-26|Jul 26, 2021|06/2021|11.3|11.05|3.27B|3.27B|2021-05-07|May 07, 2021|03/2021|12.9|13.6|3.36B|3.35B|2021-01-25|Jan 25, 2021|12/2020|11.9|11.9|3.09B|3.08B|2020-10-28|Oct 28, 2020|09/2020|13.7|13.63|3.19B|3.18B|2020-07-29|Jul 29, 2020|06/2020|11.3|9.03|2.15B|2.13B|2020-06-16|Jun 16, 2020|03/2020|55.1|8.93|2.77B|2.75B|2020-01-27|Jan 27, 2020|12/2019|9.2|9.17|2.61B|2.6B
2021-12-25 17:03:03|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Food Products|India|INE239A01016|7747|Nestle India Stock Price Today   NEST Live Ticker - Investing.com|1.85T|1.85E+12|19,224.20|53,844|3.54%|16,002.1-20,609.15|19,171.1-19,434.05|19,208.55|96415716|0.24|82.69|144.03B|144030000000|232.48|156.67|0.81%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-19|Oct 19, 2021|09/2021|64|64.22|38.83B|38.74B|2021-07-28|Jul 28, 2021|06/2021|55.9|56.35|34.77B|34.71B|2021-04-20|Apr 20, 2021|03/2021|62.5|62.85|36.11B|36.07B|2021-02-16|Feb 16, 2021|12/2020|50.1|50.6|34.33B|34.31B|2020-10-23|Oct 23, 2020|09/2020|60.9|61.98|35.25B|35.35B|2020-07-28|Jul 28, 2020|06/2020|50.5|54.53|30.51B|31.19B|2020-05-12|May 12, 2020|03/2020|54.5|53.73|33.25B|31.23B|2020-02-13|Feb 13, 2020|12/2019|49.02|49.07|31.49B|31.41B
2021-12-25 17:03:06|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE298J01013|705|Nippon Life India Asset Management Ltd Stock Price Today   NIPF Live Ticker - Investing.com|209.49B|209490000000|336.90|919,013|10.51%|270-476.45|330.9-339.85|336.15|621824308|0.94|27.31|12.01B|12010000000|12.37|8.50|2.32%|Mar 02, 2022|2022-03-02||||||||||19|2021-10-26|Oct 26, 2021|09/2021|3.45|3|3.28B|3.58B|2021-07-19|Jul 19, 2021|06/2021|2.96|2.62|3.36B|3.5B|2021-04-27|Apr 27, 2021|03/2021|2.7|2.9|3.02B|3.19B|2021-01-27|Jan 27, 2021|12/2020|3.5|--|2.69B|2.78B|2020-12-02|Dec 02, 2020|09/2020|2.4|--|2.59B|2.67B|2020-09-02|Sep 02, 2020|06/2020|2.53|--|2.33B|2.64B|2020-06-03|Jun 03, 2020|03/2020|0.06|--|2.75B|2.33B|2020-02-26|Feb 26, 2020|12/2019|2.39|--|3.03B|3.23B
2021-12-25 17:03:09|04319|18309|/equities/nmdc|NIFTY200||INR|Materials|Metals &amp; Mining|India|INE584A01023|5569|NMDC Ltd Stock Price Today   NMDC Live Ticker - Investing.com|388.6B|388600000000|132.60|12,373,627|16.98%|103.65-213.2|131.8-135.9|134.95|2930605850|0.77|3.58|245.08B|245080000000|37.03|16.77|11.37%|Feb 10, 2022|2022-02-10||||||||||35|2021-11-11|Nov 11, 2021|09/2021|8|8|67.94B|67.94B|2021-08-13|Aug 13, 2021|06/2021|10.9|10.9|65.12B|65.12B|2021-06-22|Jun 22, 2021|03/2021|9.7|9.82|68.48B|68.48B|2021-02-08|Feb 08, 2021|12/2020|6.9|6.9|43.55B|43.55B|2020-11-10|Nov 10, 2020|09/2020|2.5|2.52|22.3B|22.3B|2020-08-27|Aug 27, 2020|06/2020|1.7|1.97|19.38B|19.38B|2020-06-16|Jun 16, 2020|03/2020|4|4|31.87B|31.87B|2020-02-06|Feb 06, 2020|12/2019|4.5|4.6|30.06B|31B
2021-12-25 17:03:14|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM||INR|Utilities|Independent Power and Renewable Electricity Producers|India|INE733E01010|16798|NTPC Ltd Stock Price Today   NTPC Live Ticker - Investing.com|1.18T|1.18E+12|121.25|16,060,677|21.31%|88.15-152.1|120.9-125|124.55|9696666134|0.72|8.69|1.2T|1.2E+12|13.95|6.15|4.84%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|3.4|3.67|283.29B|284.89B|2021-07-31|Jul 31, 2021|06/2021|3.2|3.2|260.39B|258.38B|2021-06-19|Jun 19, 2021|03/2021|4.6|4.55|265.67B|266.85B|2021-02-04|Feb 04, 2021|12/2020|3.4|3.14|245.09B|247.12B|2020-11-02|Nov 02, 2020|09/2020|3.99|3.91|246.77B|246.1B|2020-08-14|Aug 14, 2020|06/2020|3.11|2.77|234.54B|235.55B|2020-06-27|Jun 27, 2020|03/2020|3.4|3.53|272.47B|237.55B|2020-02-07|Feb 07, 2020|12/2019|3|2.96|234.96B|235.69B
2021-12-25 17:03:17|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP||INR|Real Estate|Real Estate Management &amp; Development|India|INE093I01010|629|Oberoi Realty Stock Price Today   OEBO Live Ticker - Investing.com|306.32B|306320000000|840.90|1,721,085|57.71%|510-1,051.9|838-876|866.4|363602237|1.08|33.27|26.57B|26570000000|25.33|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-29|Oct 29, 2021|09/2021|7.3|7.3|7.54B|7.54B|2021-07-29|Jul 29, 2021|06/2021|2.2|2.2|2.84B|2.84B|2021-05-14|May 14, 2021|03/2021|7.9|7.9|7.9B|7.9B|2021-01-22|Jan 22, 2021|12/2020|7.9|9.44|8.28B|8.28B|2020-10-17|Oct 17, 2020|09/2020|3.8|3.81|3.16B|3.16B|2020-07-14|Jul 14, 2020|06/2020|0.8|0.77|1.18B|1.18B|2020-04-27|Apr 27, 2020|03/2020|6.9|3.38|6.16B|8.43B|2020-02-07|Feb 07, 2020|12/2019|4.1|4.08|5.27B|5.27B
2021-12-25 17:03:20|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM||INR|Energy|Oil, Gas &amp; Consumable Fuels|India|INE213A01029|28479|Oil &amp; Natural Gas Stock Price Today   ONGC Live Ticker - Investing.com|1.74T|1.74E+12|138.50|22,719,812|48.68%|87.75-172.75|137.2-141.6|140.5|12580279206|1.21|4.86|4.45T|4.45E+12|28.49|7.35|5.04%|Feb 18, 2022|2022-02-18||||||||||33|2021-11-11|Nov 11, 2021|09/2021|14.35|4.91|1,234.45B|251.88B|2021-08-15|Aug 15, 2021|06/2021|3.4|3.52|230.22B|234.21B|2021-06-24|Jun 24, 2021|03/2021|3.55|3.19|211.89B|289.18B|2021-02-13|Feb 13, 2021|12/2020|1.1|1.34|170.24B|170.18B|2020-11-13|Nov 13, 2020|09/2020|2.65|2.68|169.17B|169.15B|2020-09-01|Sep 01, 2020|06/2020|0.4|0.4|130.11B|130.1B|2020-06-30|Jun 30, 2020|03/2020|1.4|2.56|214.56B|204.75B|2020-02-14|Feb 14, 2020|12/2019|3.3|4.5|237.1B|237.13B
2021-12-25 17:03:24|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP||INR|Energy|Oil, Gas &amp; Consumable Fuels|India|INE274J01014|6074|Oil India Ltd Stock Price Today   OILI Live Ticker - Investing.com|191.94B|191940000000|177.00|1,796,247|62.53%|106.45-267.8|176.15-182.05|180.1|1084405194|1.11|3.60|320.31B|320310000000|49.09|5.00|2.32%|Feb 11, 2022|2022-02-11||||||||||38|2021-11-10|Nov 10, 2021|09/2021|4.7|4.7|33.11B|32.99B|2021-08-12|Aug 12, 2021|06/2021|4.7|4.7|30.07B|30.02B|2021-06-21|Jun 21, 2021|03/2021|8.5|8.65|25.8B|25.8B|2021-02-11|Feb 11, 2021|12/2020|8.3|6.98|21.26B|21.24B|2020-11-09|Nov 09, 2020|09/2020|3.4|3.4|21.69B|21.69B|2020-08-21|Aug 21, 2020|06/2020|-1.4|-1.47|17.44B|17.36B|2020-06-26|Jun 26, 2020|03/2020|8.5|3.62|25.9B|24.67B|2020-02-10|Feb 10, 2020|12/2019|3.7|3.7|29.52B|29.5B
2021-12-25 17:03:29|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|India|INE761H01022|21280|Page Industries Stock Price Today   PAGE Live Ticker - Investing.com|438.29B|438290000000|39,294.85|28,986|43%|26,864.55-41,775|39,201.2-40,033.35|39,790.65|11153874|0.7|99.45|33.93B|33930000000|395.11|350.00|0.91%|Feb 10, 2022|2022-02-10||||||||||24|2021-11-11|Nov 11, 2021|09/2021|143.9|143.91|10.84B|10.84B|2021-08-12|Aug 12, 2021|06/2021|9.8|32.52|5.02B|5.53B|2021-05-27|May 27, 2021|03/2021|103.6|98.91|8.81B|7.82B|2021-02-10|Feb 10, 2021|12/2020|137.8|112.37|9.27B|8.73B|2020-11-12|Nov 12, 2020|09/2020|99.4|57.75|7.4B|6.92B|2020-09-03|Sep 03, 2020|06/2020|-35.5|-0.38|2.85B|2.85B|2020-06-23|Jun 23, 2020|03/2020|27.81|27.8|5.41B|5.4B|2020-02-13|Feb 13, 2020|12/2019|78|78|7.94B|7.94B
2021-12-25 17:03:32|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM||INR|Energy|Oil, Gas &amp; Consumable Fuels|India|INE347G01014|529|Petronet LNG Ltd Stock Price Today   PLNG Live Ticker - Investing.com|324.23B|324230000000|216.15|2,908,745|-12.17%|209.65-275.35|215.7-220|218.65|1500000088|0.75|10.77|343.15B|343150000000|20.05|10.50|4.43%|Feb 10, 2022|2022-02-10||||||||||28|2021-11-08|Nov 08, 2021|09/2021|5.49|5.35|108.95B|101.44B|2021-08-13|Aug 13, 2021|06/2021|4.24|4.51|86.66B|83.5B|2021-06-07|Jun 07, 2021|03/2021|4.16|5.34|76.24B|83.64B|2021-02-11|Feb 11, 2021|12/2020|5.86|4.98|74.39B|73.79B|2020-11-11|Nov 11, 2020|09/2020|6.18|5.75|63.95B|63.66B|2020-08-16|Aug 16, 2020|06/2020|3.47|3.35|49.52B|62.56B|2020-06-28|Jun 28, 2020|03/2020|2.39|4.3|86.54B|81.95B|2020-02-09|Feb 09, 2020|12/2019|4.5|4.5|89.94B|91.47B
2021-12-25 17:03:37|04326|18335|/equities/pfizer-ltd|NIFTY200||INR|Healthcare|Pharmaceuticals|India|INE182A01018|2358|Pfizer Ltd. Stock Price Today   PFIZ Live Ticker - Investing.com|231.25B|231250000000|5,055.00|53,780|-3.26%|4,330-6,175|5,015.2-5,170|5,141.7|45747732|0.46|39.55|25.14B|25140000000|127.79|30.00|0.59%|Feb 02, 2022|2022-02-02||||||||||21|2021-11-03|Nov 03, 2021|09/2021|3.1|42.8|6.36B|6.36B|2021-07-28|Jul 28, 2021|06/2021|43.7|30.2|7.49B|7.49B|2021-05-26|May 26, 2021|03/2021|19.7|17.4|5.35B|5.35B|2021-02-05|Feb 05, 2021|12/2020|30.9|25.9|5.94B|5.66B|2020-11-02|Nov 02, 2020|09/2020|28.85|33.6|5.95B|5.95B|2020-07-27|Jul 27, 2020|06/2020|27.2|27.2|5.15B|5.13B|2020-06-15|Jun 15, 2020|03/2020|22.51|29.89|5.02B|5.02B|2020-02-14|Feb 14, 2020|12/2019|28.44|30.4|5.38B|5.38B
2021-12-25 17:03:40|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM||INR|Materials|Chemicals|India|INE603J01030|2963|PI Industries Ltd Stock Price Today   PIIL Live Ticker - Investing.com|440.16B|440160000000|2,902.90|359,723|30.35%|1,981-3,534.9|2,890-2,960|2,940.05|151628855|0.87|54.26|49.07B|49070000000|53.5|5.00|0.17%|Feb 15, 2022|2022-02-15||||||||||30|2021-11-12|Nov 12, 2021|09/2021|15.1|14.96|13.54B|13.54B|2021-07-30|Jul 30, 2021|06/2021|12.3|12.22|11.94B|11.94B|2021-05-18|May 18, 2021|03/2021|11.8|11.8|11.97B|11.97B|2021-02-02|Feb 02, 2021|12/2020|12.9|13.02|11.62B|11.62B|2020-10-28|Oct 28, 2020|09/2020|14.4|14.54|11.58B|11.58B|2020-08-04|Aug 04, 2020|06/2020|10.35|10.34|10.6B|10.55B|2020-06-04|Jun 04, 2020|03/2020|8|8|8.55B|8.51B|2020-02-12|Feb 12, 2020|12/2019|8.72|8.73|8.5B|8.5B
2021-12-25 17:03:43|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM||INR|Materials|Chemicals|India|INE318A01026|6376|Pidilite Industries Stock Price Today   PIDI Live Ticker - Investing.com|1.22T|1.22E+12|2,410.20|516,557|39.17%|1,663.8-2,532|2,405-2,448.95|2,421.4|508158675|0.56|91.26|90.98B|90980000000|26.41|8.50|0.35%|Jan 26, 2022|2022-01-26||||||||||24|2021-11-10|Nov 10, 2021|09/2021|7.4|7.4|26.26B|26.26B|2021-08-11|Aug 11, 2021|06/2021|4.3|4.3|19.37B|19.37B|2021-05-12|May 12, 2021|03/2021|6.1|5.98|22.36B|22.36B|2021-01-28|Jan 28, 2021|12/2020|8.7|8.78|22.99B|22.99B|2020-11-04|Nov 04, 2020|09/2020|7|7|18.8B|18.8B|2020-08-06|Aug 06, 2020|06/2020|0.4|0.53|8.78B|8.78B|2020-06-17|Jun 17, 2020|03/2020|3.7|3.8|15.45B|15.45B|2020-01-29|Jan 29, 2020|12/2019|6.7|6.19|19.27B|19.27B
2021-12-25 17:03:46|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM||INR|Financial|Diversified Financial Services|India|INE140A01024|6638|Piramal Enterprises Stock Price Today   PIRA Live Ticker - Investing.com|614.99B|614990000000|2,576.80|815,627|83.19%|1,303.6-3,014.95|2,563.7-2,625|2,599.25|238663700|1.37|53.06|125.84B|125840000000|48.57|33.00|1.28%|Feb 09, 2022|2022-02-09||||||||||25|2021-11-11|Nov 11, 2021|09/2021|17.52|--|31.06B|30.83B|2021-08-06|Aug 06, 2021|06/2021|22.54|--|29.09B|33.17B|2021-05-13|May 13, 2021|03/2021|-24.09|--|34.02B|32.64B|2021-02-11|Feb 11, 2021|12/2020|32.59|--|31.69B|37,845M|2020-10-28|Oct 28, 2020|09/2020|26.26|--|31.53B|31.53B|2020-07-30|Jul 30, 2020|06/2020|20.71|--|29.37B|--|2020-05-11|May 11, 2020|03/2020|-111.98|--|33.41B|38.78B|2020-02-04|Feb 04, 2020|12/2019|35.19|--|38.06B|37.85B
2021-12-25 17:03:48|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Electrical Equipment|India|INE455K01017|4695|Polycab India Ltd Stock Price Today   POLC Live Ticker - Investing.com|349.44B|349440000000|2,339.15|516,468|121.37%|1,023.5-2,648|2,330.05-2,394.2|2,390.3|149388907|-|42.94|108.46B|108460000000|54.47|10.00|0.43%|Mar 02, 2022|2022-03-02||||||||||14|2021-10-22|Oct 22, 2021|09/2021|13.3|13.37|31.29B|31.2B|2021-09-01|Sep 01, 2021|06/2021|5|5.53|18.81B|18.72B|2021-05-13|May 13, 2021|03/2021|18.95|18.43|30.37B|29.51B|2021-01-25|Jan 25, 2021|12/2020|17.66|17.66|27.99B|27.95B|2020-12-02|Dec 02, 2020|09/2020|14.86|13.62|21.14B|20.88B|2020-09-02|Sep 02, 2020|06/2020|7.9|5.11|9.77B|10.24B|2020-06-03|Jun 03, 2020|03/2020|14.4|13.75|21.29B|22.9B|2020-02-26|Feb 26, 2020|12/2019|14.7|14.32|25.07B|24.91B
2021-12-25 17:03:52|04331|18341|/equities/power-finance-corporation|NIFTY200||INR|Financial|Diversified Financial Services|India|INE134E01011|483|Power Finance Stock Price Today   PWFC Live Ticker - Investing.com|311.79B|311790000000|118.10|5,675,016|3.46%|104.1-153.75|117.8-121.4|120.4|2640081408|0.9|2.39|748.16B|748160000000|49.41|6.75|5.57%|Feb 14, 2022|2022-02-14||||||||||37|2021-11-10|Nov 10, 2021|09/2021|10.45|7.10|40.87B|31,102M|2021-08-11|Aug 11, 2021|06/2021|8.61|5.20|35.87B|30,553M|2021-06-14|Jun 14, 2021|03/2021|8.81|9.5|96.74B|34,684M|2021-02-11|Feb 11, 2021|12/2020|8.84|7.3|100.86B|25,355M|2020-11-11|Nov 11, 2020|09/2020|7.9|7.1|34.03B|25,746M|2020-08-13|Aug 13, 2020|06/2020|6.44|5.2|87.74B|27,795M|2020-06-23|Jun 23, 2020|03/2020|5.44|7.17|95.52B|86.21B|2020-02-11|Feb 11, 2020|12/2019|6.36|6.51|82.11B|25.77B
2021-12-25 17:03:58|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM||INR|Utilities|Electric Utilities|India|INE752E01010|8766|POWER GRID Stock Price Today   PGRD Live Ticker - Investing.com|1.43T|1.43E+12|205.15|12,842,501|43.96%|136.88-216.45|204.85-208.7|208.35|6975452864|0.49|8.81|411.36B|411360000000|23.32|13.00|6.29%|Feb 03, 2022|2022-02-03||||||||||38|2021-11-09|Nov 09, 2021|09/2021|4.8|5.19|99.29B|98.41B|2021-08-10|Aug 10, 2021|06/2021|5.51|5.77|97.77B|99.25B|2021-06-17|Jun 17, 2021|03/2021|5.03|6.71|99.43B|98.46B|2021-02-11|Feb 11, 2021|12/2020|6.4|6.18|96.77B|97.31B|2020-11-11|Nov 11, 2020|09/2020|6|6|90.54B|90.43B|2020-08-10|Aug 10, 2020|06/2020|4.65|3.79|90.17B|90.36B|2020-06-20|Jun 20, 2020|03/2020|6.1|6.08|97.05B|97.04B|2020-01-31|Jan 31, 2020|12/2019|5.1|5.05|89.92B|91.13B
2021-12-25 17:04:02|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP||INR|Real Estate|Real Estate Management &amp; Development|India|INE811K01011|7750|Prestige Estates Stock Price Today   PREG Live Ticker - Investing.com|187.22B|187220000000|467.05|1,245,070|75.09%|261.6-522|458.95-473.95|471.65|400861654|1.25|12.25|68.76B|68760000000|38.15|1.50|0.34%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-11|Nov 11, 2021|09/2021|1.9|3.12|13.45B|13.45B|2021-08-10|Aug 10, 2021|06/2021|1.4|1.29|14.16B|14.23B|2021-06-08|Jun 08, 2021|03/2021|33.33|-3.33|22.68B|22.81B|2021-02-11|Feb 11, 2021|12/2020|1.48|1.5|18.48B|18.48B|2020-11-11|Nov 11, 2020|09/2020|1.49|2.47|18.75B|18.75B|2020-08-13|Aug 13, 2020|06/2020|0.04|2.26|12.74B|12.77B|2020-06-24|Jun 24, 2020|03/2020|0.4|1.22|19.82B|19.82B|2020-01-24|Jan 24, 2020|12/2019|4.31|4.31|26.81B|26.83B
2021-12-25 17:04:04|04334|18346|/equities/procter-gamble-hygiene|NIFTY200||INR|Consumer Staples|Personal Products|India|INE179A01014|463|Procter&amp;Gamble Stock Price Today   PROC Live Ticker - Investing.com|474.93B|474930000000|14,631.00|9,557|31.97%|10,743.35-15,530.55|14,360-14,737.1|14,707.6|32460736|0.31|77.37|36.23B|36230000000|189.84|165.00|1.09%|Jan 31, 2022|2022-01-31||||||||||21|2021-11-02|Nov 02, 2021|09/2021|15.09|--|10.58B|11.61B|2021-08-25|Aug 25, 2021|06/2021|15.09|--|7.87B|7.07B|2021-05-04|May 04, 2021|06/2020|21.32|29.17|6.35B|6.35B|2021-04-20|Apr 20, 2021|03/2021|49.9|49.9|7.6B|8.75B|2021-02-03|Feb 03, 2021|12/2020|78.21|78.21|10.18B|10.03B|2020-10-20|Oct 20, 2020|09/2020|78.21|54.54|10.1B|8.86B|2020-05-08|May 08, 2020|03/2020|28.07|40.86|6.56B|7.13B|2020-02-12|Feb 12, 2020|12/2019|41.88|58.18|8.59B|9.08B
2021-12-25 17:04:07|04335|18350|/equities/punjab-national-bank|NIFTY200||INR|Financial|Banks|India|INE160A01022|101802|Punjab National Bank Stock Price Today   PNBK Live Ticker - Investing.com|405.76B|405760000000|36.85|74,218,214|17.17%|31.5-48.2|36.25-38.15|38|11011015558|1.67|10.41|447.14B|447140000000|3.54|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1|1|96.35B|96.34B|2021-08-02|Aug 02, 2021|06/2021|0.925|1|108.21B|108.21B|2021-06-04|Jun 04, 2021|03/2021|0.6|0.8|106.8B|106.8B|2021-02-05|Feb 05, 2021|12/2020|0.5|0.46|112.87B|112.87B|2020-11-02|Nov 02, 2020|09/2020|0.7|0.68|108.86B|108.86B|2020-08-21|Aug 21, 2020|06/2020|0.315|-0.8|104.36B|79.32B|2020-06-19|Jun 19, 2020|03/2020|-1|-4.34|72.07B|72.07B|2020-02-04|Feb 04, 2020|12/2019|-0.73|-0.44|67.6B|67.6B
2021-12-25 17:04:10|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE976G01028|17000|RBL Bank Ltd Stock Price Today   RATB Live Ticker - Investing.com|103.7B|103700000000|173.00|9,370,057|-21.49%|155.6-274.3|172.25-179.3|177.95|599434393|1.69|-|53.92B|53920000000|-3.7|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||23|2021-10-28|Oct 28, 2021|09/2021|0.505|0.325|15.08B|16.04B|2021-08-02|Aug 02, 2021|06/2021|-7.7|1.1|16.64B|15B|2021-05-04|May 04, 2021|03/2021|1.3|2.75|15.95B|15.34B|2021-01-28|Jan 28, 2021|12/2020|2.55|3.14|14.88B|14.12B|2020-12-02|Dec 02, 2020|09/2020|2.83|2.83|13.88B|13.88B|2020-09-02|Sep 02, 2020|06/2020|2.8|2.88|13.75B|13.84B|2020-04-16|Apr 16, 2020|03/2020|2.25|2.11|15.22B|15.21B|2020-02-26|Feb 26, 2020|12/2019|1.56|2.55|14.1B|14.08B
2021-12-25 17:04:13|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM||INR|Financial|Diversified Financial Services|India|INE020B01018|468|Rural Electrification Stock Price Today   RECM Live Ticker - Investing.com|259.7B|259700000000|131.50|7,746,698|-1.79%|122.15-168.85|131.1-133.4|132.55|1974918000|1.09|2.79|374.86B|374860000000|47.08|11.21|8.46%|Feb 08, 2022|2022-02-08||||||||||32|2021-10-29|Oct 29, 2021|09/2021|13.63|--|44.54B|--|2021-08-05|Aug 05, 2021|06/2021|11.4|--|40.04B|--|2021-05-28|May 28, 2021|03/2021|10.5|--|34.82B|34.97B|2021-02-04|Feb 04, 2021|12/2020|11.5|11|36.23B|27,396M|2020-11-06|Nov 06, 2020|09/2020|11.05|7.00|36.42B|25,950M|2020-08-07|Aug 07, 2020|06/2020|9.3|--|28.19B|19,973M|2020-06-17|Jun 17, 2020|03/2020|2.2|8.61|14.92B|27.46B|2020-02-04|Feb 04, 2020|12/2019|8.32|8.3|25.28B|23.62B
2021-12-25 17:04:17|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM||INR|Energy|Oil, Gas &amp; Consumable Fuels|India|INE002A01018|236334|Reliance Industries Stock Price Today   RELI Live Ticker - Investing.com|15.08T|1.508E+13|2,372.80|6,204,319|18.99%|1,830-2,751.35|2,337.55-2,392|2,365.25|6355674438|1.15|30.02|5.97T|5.97E+12|79.04|7.00|0.30%|Jan 21, 2022|2022-01-21||||||||||33|2021-10-22|Oct 22, 2021|09/2021|22.29|22.82|1,676.11B|1,701.24B|2021-07-23|Jul 23, 2021|06/2021|20.3|20.47|1,399.49B|1,415.23B|2021-04-30|Apr 30, 2021|03/2021|20.1|20.63|1,495.8B|1,498.45B|2021-01-22|Jan 22, 2021|12/2020|21.31|22.01|1,178.6B|1,178.22B|2020-10-30|Oct 30, 2020|09/2020|15.1|15.87|1,112.36B|1,113.95B|2020-07-30|Jul 30, 2020|06/2020|13.85|13.78|882.53B|882.64B|2020-04-30|Apr 30, 2020|03/2020|17.1|17.33|1,362.4B|1,361.75B|2020-01-17|Jan 17, 2020|12/2019|19.71|19.53|1,529.39B|1,529.34B
2021-12-25 17:04:20|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE058A01010|2912|Sanofi India Ltd Stock Price Today   SANO Live Ticker - Investing.com|178.55B|178550000000|7,753.00|18,145|-4.94%|7,056.55-9,285|7,602.3-7,797|7,781.55|23030000|0.52|18.27|29.89B|29890000000|424.21|125.00|1.61%|Mar 01, 2022|2022-03-01||||||||||24|2021-10-26|Oct 26, 2021|09/2021|63.1|141|7.55B|7.71B|2021-07-27|Jul 27, 2021|03/2021|63.4|59.7|7.25B|7.25B|2021-07-27|Jul 27, 2021|06/2021|77.5|77.5|7.89B|7.85B|2021-04-27|Apr 27, 2021|12/2020|50.55|66.7|7.2B|7.2B|2020-10-27|Oct 27, 2020|09/2020|57.9|58.23|6.87B|6.87B|2020-07-28|Jul 28, 2020|06/2020|58.85|58.9|7.11B|7.11B|2020-05-20|May 20, 2020|03/2020|55|54.47|7.85B|7.85B|2020-02-25|Feb 25, 2020|12/2019|45.05|47.03|8.26B|8.26B
2021-12-25 17:04:23|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM||INR|Financial|Banks|India|INE062A01020|245652|SBI Stock Price Today   SBI Live Ticker - Investing.com|4.08T|4.08E+12|456.95|20,826,264|71.24%|268-542.3|452.2-463.6|461.8|8924611534|1.49|14.23|1.87T|1.87E+12|32.11|4.00|0.88%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-03|Nov 03, 2021|09/2021|8.55|8.51|393.92B|393.91B|2021-08-04|Aug 04, 2021|06/2021|7.3|7.21|394.41B|394.41B|2021-05-21|May 21, 2021|03/2021|7.2|7.25|432.92B|432.92B|2021-02-04|Feb 04, 2021|12/2020|5.8|5.79|380.66B|380.65B|2020-11-04|Nov 04, 2020|09/2020|5.1|5.1|367.09B|352.45B|2020-07-31|Jul 31, 2020|06/2020|4.7|4.7|345.99B|352.84B|2020-06-05|Jun 05, 2020|03/2020|4|9.02|361.13B|395.73B|2020-01-31|Jan 31, 2020|12/2019|6.3|6.25|368.85B|368.84B
2021-12-25 17:04:25|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM||INR|Financial|Consumer Finance|India|INE018E01016|3869|SBI Cards and Payment Services Ltd Stock Price Today   SBIC Live Ticker - Investing.com|856.47B|856470000000|907.25|2,013,428|8.63%|832-1,165|899-915|907.35|943088539|-|83.24|96.5B|96500000000|10.9|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||11|2021-10-28|Oct 28, 2021|09/2021|3.62|3.63|24.41B|24.37B|2021-09-01|Sep 01, 2021|06/2021|3.2|3.21|22.22B|22.41B|2021-04-26|Apr 26, 2021|03/2021|1.85|3.32|22.25B|24.69B|2021-01-21|Jan 21, 2021|12/2020|2.21|--|22.79B|22.79B|2020-12-02|Dec 02, 2020|09/2020|2.17|--|22.49B|22.49B|2020-09-02|Sep 02, 2020|06/2020|4.1|4.2|20.35B|--|2020-07-20|Jul 20, 2020|06/2019|3.71|--|20.68B|--|2020-06-03|Jun 03, 2020|03/2020|0.8|--|21.76B|21.76B
2021-12-25 17:04:28|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM||INR|Financial|Insurance|India|INE123W01016|18236|SBI Life Insurance Company Ltd Stock Price Today   SBIL Live Ticker - Investing.com|1.15T|1.15E+12|1,148.00|1,425,711|31.37%|838-1,273.9|1,126-1,153.65|1,125.45|1000261399|0.83|92.96|886.47B|886470000000|12.35|2.50|0.22%|Mar 02, 2022|2022-03-02||||||||||18|2021-10-27|Oct 27, 2021|09/2021|4.78|4.78|147.2B|110.09B|2021-09-01|Sep 01, 2021|06/2021|2.23|4.15|83.8B|116.58B|2021-05-03|May 03, 2021|03/2021|5.32|4.84|156.4B|171.17B|2021-01-22|Jan 22, 2021|12/2020|2.33|3|137.7B|138.59B|2020-12-02|Dec 02, 2020|09/2020|3|3|129.75B|122.52B|2020-09-02|Sep 02, 2020|06/2020|3.9|4.41|76.4B|75.16B|2020-06-03|Jun 03, 2020|03/2020|5.3|5.56|119B|106.24B|2020-02-26|Feb 26, 2020|12/2019|3.9|3.87|116.95B|123.68B
2021-12-25 17:04:31|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM||INR|Materials|Construction Materials|India|INE070A01015|6259|Shree Cements Ltd. Stock Price Today   SHCM Live Ticker - Investing.com|947.73B|947730000000|26,267.00|31,087|10.24%|22,531-32,048|25,929.85-26,510|26,332.75|36080748|0.91|32.09|147.54B|147540000000|819.91|60.00|0.23%|Jan 27, 2022|2022-01-27||||||||||38|2021-10-29|Oct 29, 2021|09/2021|160.1|143.91|32.06B|32.06B|2021-08-09|Aug 09, 2021|06/2021|183.4|184.88|34.5B|34.49B|2021-05-21|May 21, 2021|03/2021|212.8|216.25|39.31B|39.43B|2021-01-30|Jan 30, 2021|12/2020|173.6|174.48|33.09B|33.09B|2020-11-11|Nov 11, 2020|09/2020|151.7|153.24|30.22B|30.07B|2020-08-10|Aug 10, 2020|06/2020|102.8|103.4|23.26B|23.26B|2020-05-08|May 08, 2020|03/2020|163|161.15|32.18B|32.27B|2020-02-14|Feb 14, 2020|12/2019|86.4|87.55|28.48B|28.45B
2021-12-25 17:04:34|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM||INR|Financial|Consumer Finance|India|INE721A01013|24452|Shriram Transport Stock Price Today   SRTR Live Ticker - Investing.com|318.55B|318550000000|1,177.55|1,272,915|18.16%|998.2-1,696.4|1,165.8-1,220|1,210.3|270519713|1.43|12.27|182.78B|182780000000|95.98|20.00|1.20%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|28.81|29.8|22.63B|21.27B|2021-07-29|Jul 29, 2021|06/2021|6.64|31.25|21.5B|20.93B|2021-04-29|Apr 29, 2021|03/2021|30.65|29.7|22.06B|22.12B|2021-01-28|Jan 28, 2021|12/2020|29.8|24.96|22.02B|20.8B|2020-10-29|Oct 29, 2020|09/2020|27.8|27.47|20.88B|20.81B|2020-08-12|Aug 12, 2020|06/2020|14.11|19.13|18.74B|18.71B|2020-06-10|Jun 10, 2020|03/2020|9.58|27.87|20.1B|20.98B|2020-02-02|Feb 02, 2020|12/2019|37.75|30.86|21.67B|20.37B
2021-12-25 17:04:37|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM||INR|Industrials|Industrial Conglomerates|India|INE003A01024|9258|Siemens Ltd Stock Price Today   SIEM Live Ticker - Investing.com|845.79B|845790000000|2,375.00|428,465|53.15%|1,540.2-2,576.85|2,355-2,436|2,424.1|356120255|0.96|80.52|136.39B|136390000000|29.49|8.00|0.29%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-24|Nov 24, 2021|09/2021|9.1|9.1|40B|40.21B|2021-08-12|Aug 12, 2021|06/2021|3.9|5.33|27.08B|27.88B|2021-05-11|May 11, 2021|03/2021|8.9|8.94|33.54B|33.54B|2021-02-12|Feb 12, 2021|12/2020|7.4|7.52|29.01B|28.77B|2020-11-25|Nov 25, 2020|09/2020|9.4|9.37|35.19B|35.38B|2020-08-07|Aug 07, 2020|06/2020|-0.1|-0.1|13.2B|13.23B|2020-05-13|May 13, 2020|09/2019|9.3|9.09|41.29B|41.42B|2020-04-30|Apr 30, 2020|03/2020|4.8|5.83|28.2B|29.21B
2021-12-25 17:04:40|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE647A01010|6386|SRF Ltd Stock Price Today   SRFL Live Ticker - Investing.com|686.5B|686500000000|2,315.95|1,582,587|111.2%|1,026.21-2,538|2,291-2,350.4|2,322.45|296421025|1.04|22.75|102.92B|102920000000|101.78|2.40|0.34%|Feb 07, 2022|2022-02-07||||||||||21|2021-10-25|Oct 25, 2021|09/2021|12.96|12.89|28.39B|28.39B|2021-07-28|Jul 28, 2021|06/2021|13.34|66.73|26.99B|26.99B|2021-05-05|May 05, 2021|03/2021|64.3|64.41|26.08B|26.07B|2021-01-21|Jan 21, 2021|12/2020|55.3|54.95|21.46B|21.46B|2020-11-04|Nov 04, 2020|09/2020|54.8|55.03|21.01B|20.99B|2020-07-30|Jul 30, 2020|06/2020|31|31|15.45B|15.43B|2020-06-04|Jun 04, 2020|03/2020|33.8|33.2|18.58B|18.58B|2020-02-03|Feb 03, 2020|12/2019|59.69|52.8|18.51B|18.49B
2021-12-25 17:04:44|04347|18399|/equities/steel-authority-of-india|NIFTY200||INR|Materials|Metals &amp; Mining|India|INE114A01011|65564|Steel Authority Stock Price Today   SAIL Live Ticker - Investing.com|449.4B|449400000000|108.80|43,633,891|80.58%|55.3-151.3|107.8-111.95|111.4|4130525289|1.94|3.41|905.92B|905920000000|31.92|5.80|5.58%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-29|Oct 29, 2021|09/2021|10.4|10.42|268.27B|266.65B|2021-08-06|Aug 06, 2021|06/2021|9.3|7.7|206.42B|205.27B|2021-06-02|Jun 02, 2021|03/2021|8.4|7.92|232.86B|227.25B|2021-01-29|Jan 29, 2021|12/2020|3.2|3.98|198.33B|184.93B|2020-11-06|Nov 06, 2020|09/2020|1|0.8333|169.24B|169.24B|2020-08-12|Aug 12, 2020|06/2020|-3.1|-0.66|90.68B|90.68B|2020-07-03|Jul 03, 2020|03/2020|6.6|0.3|161.72B|168.74B|2020-02-14|Feb 14, 2020|12/2019|-1|-1.4|165.41B|164.21B
2021-12-25 17:04:47|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Healthcare|Pharmaceuticals|India|INE044A01036|37000|Sun Pharma Stock Price Today   SUN Live Ticker - Investing.com|1.88T|1.88E+12|785.40|4,042,916|33.02%|550.4-851|777.6-794.8|792.45|2399275690|0.65|30.28|367.04B|367040000000|25.94|2.00|0.95%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|8.5|6.97|96.26B|96.09B|2021-07-30|Jul 30, 2021|06/2021|8.2|8|97.19B|97.09B|2021-05-27|May 27, 2021|03/2021|5.6|5.71|85.23B|85.11B|2021-01-29|Jan 29, 2021|12/2020|7.7|7.64|88.37B|88.14B|2020-11-03|Nov 03, 2020|09/2020|7.5|7.21|85.53B|85.33B|2020-07-31|Jul 31, 2020|06/2020|4.8|4.85|75.85B|75.42B|2020-05-27|May 27, 2020|03/2020|2.8|3.68|81.85B|81.41B|2020-02-06|Feb 06, 2020|12/2019|3.8|3.76|81.55B|81.55B
2021-12-25 17:04:51|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP||INR|Communication Services|Media|India|INE424H01027|1188|SUN TV NETWORK Stock Price Today   SUTV Live Ticker - Investing.com|193.61B|193610000000|491.30|1,880,181|1.41%|450-612|490-505|501.5|394084620|1|11.44|34.64B|34640000000|42.97|7.92|1.50%|Feb 11, 2022|2022-02-11||||||||||38|2021-11-05|Nov 05, 2021|09/2021|10|10|8.29B|8.32B|2021-08-13|Aug 13, 2021|06/2021|9.9|9.6|8.1B|8.56B|2021-06-11|Jun 11, 2021|03/2021|11.4|8.46|7.82B|8B|2021-02-08|Feb 08, 2021|12/2020|11.2|11.48|9.72B|9.79B|2020-11-12|Nov 12, 2020|09/2020|8.8|9.2|7.56B|7.59B|2020-08-14|Aug 14, 2020|06/2020|7.2|7.2|6.06B|6.06B|2020-06-27|Jun 27, 2020|03/2020|6.22|8.37|7.58B|7.67B|2020-02-13|Feb 13, 2020|12/2019|9.76|9.29|8.15B|8.54B
2021-12-25 17:04:54|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Life Sciences Tools &amp; Services|India|INE398R01022|5437|Syngene International Ltd Stock Price Today   SYNN Live Ticker - Investing.com|234.49B|234490000000|589.90|708,777|-3.37%|490.5-700|589.5-613.6|613.6|396536575|0.75|58.68|24.48B|24480000000|10.07|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||21|2021-10-20|Oct 20, 2021|09/2021|1.7|2|6.1B|6.1B|2021-07-20|Jul 20, 2021|06/2021|1.9|1.9|5.95B|5.95B|2021-04-27|Apr 27, 2021|03/2021|3.4|3.71|6.59B|6.59B|2021-01-20|Jan 20, 2021|12/2020|2.6|2.68|5.85B|5.85B|2020-10-21|Oct 21, 2020|09/2020|2|1.78|5.2B|5.2B|2020-07-21|Jul 21, 2020|06/2020|1.5|1.48|4.22B|4.22B|2020-05-12|May 12, 2020|03/2020|3.01|2.7|6.07B|5.77B|2020-01-22|Jan 22, 2020|12/2019|2.3|2.3|5.19B|5.19B
2021-12-25 17:04:58|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE092A01019|4634|Tata Chemicals Ltd Stock Price Today   TTCH Live Ticker - Investing.com|222.2B|222200000000|872.20|2,689,845|83.16%|466-1,158|868.2-892|886.1|254756278|1.25|34.58|112.42B|112420000000|25.22|10.00|1.15%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|8.45|8.2|30.23B|30.23B|2021-08-05|Aug 05, 2021|06/2021|11.3|7.4|29.77B|29.77B|2021-05-03|May 03, 2021|03/2021|0.6|0.7|26.36B|26.36B|2021-01-28|Jan 28, 2021|12/2020|5.4|5.5|26.06B|25.79B|2020-10-29|Oct 29, 2020|09/2020|2.8|6.4|26.09B|26.09B|2020-07-31|Jul 31, 2020|06/2020|0.5|0.5|23.48B|23.48B|2020-05-16|May 16, 2020|03/2020|7.3|9.4|23.78B|24.99B|2020-02-03|Feb 03, 2020|12/2019|4.45|3.92|26.2B|26.2B
2021-12-25 17:05:01|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP||INR|Communication Services|Diversified Telecommunication Services|India|INE151A01013|12185|Tata Communications Stock Price Today   TATA Live Ticker - Investing.com|392.05B|392050000000|1,375.60|412,141|28.45%|950.05-1,540|1,370-1,424|1,395.6|285000000|1.59|29.48|165.73B|165730000000|46.67|14.00|1.02%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-20|Oct 20, 2021|09/2021|14.7|7.00|41.74B|41.56B|2021-08-04|Aug 04, 2021|06/2021|10.3|--|41.03B|41.03B|2021-04-28|Apr 28, 2021|03/2021|10.5|9.20|40.73B|40.62B|2021-01-19|Jan 19, 2021|12/2020|10.8|11.2|42.23B|42.23B|2020-10-16|Oct 16, 2020|09/2020|15.4|15.4|44.01B|43.94B|2020-07-30|Jul 30, 2020|06/2020|9.2|1.20|44.03B|44.03B|2020-06-13|Jun 13, 2020|03/2020|-1.45|9.16|43.98B|42.85B|2020-01-22|Jan 22, 2020|12/2019|2.1|-2.61|42.29B|42.16B
2021-12-25 17:05:04|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM||INR|Information Technology|IT Services|India|INE467B01029|488649|Tata Consultancy Stock Price Today   TCS Live Ticker - Investing.com|13.58T|1.358E+13|3,670.90|2,585,331|26.18%|2,845-3,989.9|3,644.8-3,705|3,662.7|3699051373|0.62|37.26|1.78T|1.78E+12|98.52|35.00|0.96%|Jan 10, 2022|2022-01-10||||||||||33|2021-10-08|Oct 08, 2021|09/2021|26.02|26.13|468.67B|473.98B|2021-07-07|Jul 07, 2021|06/2021|24.35|25.23|454.11B|458.78B|2021-04-12|Apr 12, 2021|03/2021|25.52|24.96|449.55B|436.92B|2021-01-08|Jan 08, 2021|12/2020|22.71|22.4|417.66B|411.78B|2020-10-07|Oct 07, 2020|09/2020|19.78|21.03|397.27B|392.67B|2020-07-08|Jul 08, 2020|06/2020|18.68|20.34|383.22B|388.79B|2020-04-15|Apr 15, 2020|03/2020|21.4|22|399.46B|405.25B|2020-01-17|Jan 17, 2020|12/2019|21.33|22.02|397.21B|398.71B
2021-12-25 17:05:08|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Food Products|India|INE192A01025|2852|Tata Global Beverages Stock Price Today   TACN Live Ticker - Investing.com|662.55B|662550000000|718.95|1,857,360|19.63%|554.25-889|714-729|726.75|921551715|0.77|91.29|121.48B|121480000000|7.88|4.05|0.56%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-22|Oct 22, 2021|09/2021|2.91|2.51|30.33B|30.82B|2021-08-02|Aug 02, 2021|06/2021|2.01|2.47|30.08B|30.91B|2021-05-05|May 05, 2021|03/2021|0.58|1.75|30.37B|28.41B|2021-02-02|Feb 02, 2021|12/2020|2.37|2.77|30.7B|28.5B|2020-11-06|Nov 06, 2020|09/2020|2.79|2.35|27.81B|27.29B|2020-08-04|Aug 04, 2020|06/2020|3.55|2.1|27.14B|24.52B|2020-05-26|May 26, 2020|03/2020|-0.83|0.7|24.05B|22.54B|2020-02-10|Feb 10, 2020|12/2019|1.91|2.14|19.62B|19.62B
2021-12-25 17:05:10|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP||INR|Information Technology|Software|India|INE670A01012|7362|Tata Elxsi Ltd Stock Price Today   TTEX Live Ticker - Investing.com|342.33B|342330000000|5,501.00|199,066|212.62%|1,762-6,730|5,481-5,594.9|5,491|62231300|1.16|74.62|21.49B|21490000000|73.72|24.00|0.44%|Jan 19, 2022|2022-01-19||||||||||20|2021-10-22|Oct 22, 2021|09/2021|20.1|22.6|5.95B|5.96B|2021-07-15|Jul 15, 2021|06/2021|18.2|18.2|5.58B|5.58B|2021-04-22|Apr 22, 2021|03/2021|18.5|18.5|5.18B|5.18B|2021-01-12|Jan 12, 2021|12/2020|16.9|16.9|4.77B|4.77B|2020-10-14|Oct 14, 2020|09/2020|12.7|11.48|4.3B|4.16B|2020-07-21|Jul 21, 2020|06/2020|11.1|10.27|4.01B|3.87B|2020-01-22|Jan 22, 2020|12/2019|12.11|11.58|4.23B|4.17B|2019-10-21|Oct 21, 2019|09/2019|8|8|3.86B|3.86B
2021-12-25 17:05:13|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM||INR|Consumer Discretionary|Automobiles|India|INE155A01022|75278|Tata Motors Ltd Stock Price Today   TAMO Live Ticker - Investing.com|1.79T|1.79E+12|467.60|40,576,078|165.76%|179-536.7|460-474.9|472.35|3829055161|1.73|-|2.92T|2.92E+12|-34.32|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||29|2021-10-31|Oct 31, 2021|09/2021|-11.6|-3.24|613.79B|591.41B|2021-07-25|Jul 25, 2021|06/2021|-11.62|-6.56|664.06B|582.19B|2021-05-18|May 18, 2021|03/2021|-20.24|6.54|886.28B|876.45B|2021-01-29|Jan 29, 2021|12/2020|8.04|4.67|756.54B|708.02B|2020-11-04|Nov 04, 2020|09/2020|-0.87|-4.56|535.3B|528.77B|2020-07-30|Jul 30, 2020|06/2020|-23.46|-13.19|319.83B|286.82B|2020-06-14|Jun 14, 2020|03/2020|-27.5|-2.34|624.93B|613.73B|2020-01-29|Jan 29, 2020|12/2019|5|4.43|716.76B|738.8B
2021-12-25 17:05:16|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP||INR|Utilities|Electric Utilities|India|INE245A01021|18626|Tata Power Co. Ltd Stock Price Today   TTPW Live Ticker - Investing.com|692.75B|692750000000|216.80|78,942,956|191.01%|74.45-267.85|214.15-219.45|218.05|3195339547|1.12|41.48|376.68B|376680000000|5.23|1.55|0.71%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.31|1.47|96.11B|97.21B|2021-08-06|Aug 06, 2021|06/2021|1.4|1.33|98.31B|87.14B|2021-05-12|May 12, 2021|03/2021|1.37|1.47|101.29B|101.91B|2021-02-04|Feb 04, 2021|12/2020|0.9|0.92|76.52B|78.27B|2020-11-10|Nov 10, 2020|09/2020|1.1|1.22|82.9B|73.72B|2020-08-12|Aug 12, 2020|06/2020|0.85|0.84|65.62B|69.36B|2020-05-19|May 19, 2020|03/2020|1.5|1.51|67.48B|75.19B|2020-01-29|Jan 29, 2020|12/2019|0.7|0.84|70.71B|71.11B
2021-12-25 17:05:19|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM||INR|Materials|Metals &amp; Mining|India|INE081A01012|65000|Tata Steel Ltd Stock Price Today   TISC Live Ticker - Investing.com|1.36T|1.36E+12|1,115.45|8,094,212|79.25%|596-1,534.5|1,103.85-1,133.45|1,127.65|1221277959|1.32|3.08|2.09T|2.09E+12|362.67|25.00|2.24%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-12|Nov 12, 2021|09/2021|99.08|92.86|602.83B|593.07B|2021-08-11|Aug 11, 2021|06/2021|74.13|69.7|533.72B|524.55B|2021-05-04|May 04, 2021|03/2021|65.25|66.73|499.77B|455.77B|2021-02-09|Feb 09, 2021|12/2020|31.69|24.73|395.94B|389.15B|2020-11-13|Nov 13, 2020|09/2020|13.3|13.95|371.54B|350.65B|2020-08-14|Aug 14, 2020|06/2020|-38.64|-4.57|244.81B|237.46B|2020-06-30|Jun 30, 2020|03/2020|-10|8.6|350.86B|349.27B|2020-02-07|Feb 07, 2020|12/2019|-9.43|8.14|355.2B|356.23B
2021-12-25 17:05:21|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM||INR|Information Technology|IT Services|India|INE669C01036|141193|Tech Mahindra Stock Price Today   TEML Live Ticker - Investing.com|1.51T|1.51E+12|1,723.80|3,114,778|81.98%|915-1,735.2|1,680.35-1,735.2|1,683.8|876289292|0.65|29.96|404.56B|404560000000|57.53|45.00|2.96%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-25|Oct 25, 2021|09/2021|15.1|15.17|108.81B|108.83B|2021-07-29|Jul 29, 2021|06/2021|15.31|15.35|101.98B|102B|2021-04-26|Apr 26, 2021|03/2021|12.3|12.71|97.3B|97.36B|2021-01-30|Jan 30, 2021|12/2020|14.9|14.91|96.47B|96.42B|2020-10-23|Oct 23, 2020|09/2020|12.1|12.12|93.72B|93.7B|2020-07-27|Jul 27, 2020|06/2020|11.1|11.1|91.06B|91.06B|2020-04-30|Apr 30, 2020|03/2020|9.17|10.24|94.9B|94.74B|2020-01-31|Jan 31, 2020|12/2019|13|13.04|96.55B|96.55B
2021-12-25 17:05:25|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Construction Materials|India|INE331A01037|3374|The Ramco Cements Stock Price Today   TRCE Live Ticker - Investing.com|234.14B|234140000000|991.10|407,155|27.53%|766.05-1,132.7|979.8-1,000|998|236245880|0.86|20.66|57.15B|57150000000|47.97|3.00|0.30%|Feb 08, 2022|2022-02-08||||||||||28|2021-12-07|Dec 07, 2021|09/2021|22|7.28|15.01B|13.43B|2021-07-27|Jul 27, 2021|06/2021|7.2|7.19|12.29B|12.24B|2021-05-24|May 24, 2021|03/2021|9.1|9.3|16.31B|16.28B|2021-02-09|Feb 09, 2021|12/2020|8.5|8.56|13.39B|13.34B|2020-11-02|Nov 02, 2020|09/2020|10|9.95|12.57B|12.47B|2020-08-07|Aug 07, 2020|06/2020|4.7|4.75|10.42B|10.36B|2020-06-19|Jun 19, 2020|03/2020|6.2|6.19|13.9B|13.88B|2020-01-29|Jan 29, 2020|12/2019|4|6.12|12.75B|12.75B
2021-12-25 17:05:29|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|India|INE280A01028|7235|Titan Industries Stock Price Today   TITN Live Ticker - Investing.com|2.06T|2.06E+12|2,319.45|1,588,533|55.05%|1,396-2,677.9|2,310-2,341.9|2,329.9|887786160|0.9|117.86|260.78B|260780000000|19.68|4.00|0.17%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-27|Oct 27, 2021|09/2021|7.2|7.2|71.7B|72.46B|2021-08-04|Aug 04, 2021|06/2021|0.7|0.4936|32.49B|32.92B|2021-04-29|Apr 29, 2021|03/2021|6|6.17|71.35B|73.01B|2021-02-10|Feb 10, 2021|12/2020|5.94|5.87|72.87B|73.74B|2020-10-28|Oct 28, 2020|09/2020|2.2|2.23|43.18B|43.36B|2020-08-10|Aug 10, 2020|06/2020|-3|-3.07|18.62B|18.52B|2020-06-08|Jun 08, 2020|03/2020|4|3.95|44.29B|45.87B|2020-02-04|Feb 04, 2020|12/2019|5.3|5.36|62.06B|63.6B
2021-12-25 17:05:32|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Healthcare|Pharmaceuticals|India|INE685A01028|13505|Torrent Pharma Stock Price Today   TORP Live Ticker - Investing.com|515.49B|515490000000|3,046.20|234,728|9.37%|2,311.1-3,250.2|3,036.35-3,199|3,162.5|169222720|0.47|40.70|82.03B|82030000000|74.84|15.00|1.15%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-26|Oct 26, 2021|09/2021|18.7|20.76|21.37B|21.81B|2021-07-27|Jul 27, 2021|06/2021|19.5|22.7|21.34B|21.88B|2021-05-18|May 18, 2021|03/2021|19.1|15.76|19.37B|20.12B|2021-02-08|Feb 08, 2021|12/2020|17.52|17.64|19.95B|20.63B|2020-10-26|Oct 26, 2020|09/2020|18.3|17.9|20.17B|20.81B|2020-07-30|Jul 30, 2020|06/2020|19|18.98|20.56B|20.54B|2020-05-26|May 26, 2020|03/2020|18.5|13.72|19.46B|19.91B|2020-01-27|Jan 27, 2020|12/2019|14.8|14.83|19.66B|19.66B
2021-12-25 17:05:35|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP||INR|Utilities|Electric Utilities|India|INE813H01021|7803|TORRENT POWER Stock Price Today   TOPO Live Ticker - Investing.com|256.36B|256360000000|532.50|1,303,060|67.06%|296.5-606.55|529.55-547.9|542.2|480616784|0.58|19.85|127.83B|127830000000|26.87|5.50|2.06%|Feb 08, 2022|2022-02-08||||||||||21|2021-10-27|Oct 27, 2021|09/2021|7.6|7.6|36.48B|36.48B|2021-08-06|Aug 06, 2021|06/2021|4.3|--|30.99B|30.99B|2021-05-20|May 20, 2021|03/2021|4.3|--|30.84B|30.84B|2021-02-09|Feb 09, 2021|12/2020|6.7|--|29.53B|29.52B|2020-11-05|Nov 05, 2020|09/2020|6.8|--|31.29B|31.29B|2020-08-06|Aug 06, 2020|06/2020|7.8|--|30.07B|28.92B|2020-05-19|May 19, 2020|03/2020|-5.7|4.15|29.84B|30.47B|2020-02-12|Feb 12, 2020|12/2019|8.77|6.81|30.79B|35.69B
2021-12-25 17:05:38|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Multiline Retail|India|INE849A01020|9841|Trent [Lakme] Stock Price Today   TREN Live Ticker - Investing.com|370.38B|370380000000|1,041.90|897,683|52.16%|585-1,209.95|1,020.25-1,052.75|1,042.15|355487461|0.88|537.86|34.29B|34290000000|1.94|0.60|0.06%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-02|Nov 02, 2021|09/2021|3.86|3.76|10.2B|10.2B|2021-08-10|Aug 10, 2021|06/2021|-2.4|-2.58|3.27B|3.27B|2021-04-30|Apr 30, 2021|03/2021|1.7|1.69|7.74B|7.74B|2021-02-04|Feb 04, 2021|12/2020|2.2|2.21|7.25B|7.26B|2020-11-05|Nov 05, 2020|09/2020|-1.4|-1.38|4.52B|4.52B|2020-08-05|Aug 05, 2020|06/2020|-3.9|-3.9|963M|963M|2020-05-22|May 22, 2020|03/2020|0.1|0.28|7.23B|7.23B|2020-02-06|Feb 06, 2020|12/2019|1.6|1.61|8.7B|8.7B
2021-12-25 17:05:41|04365|18442|/equities/tvs-motor-company|NIFTY200||INR|Consumer Discretionary|Automobiles|India|INE494B01023|5035|TVS Motor Company Stock Price Today   TVSM Live Ticker - Investing.com|290.04B|290040000000|610.50|3,178,299|27.25%|479.75-813.95|606-622.8|620.35|475087114|0.81|35.12|234B|234000000000|17.38|1.40|0.57%|Jan 25, 2022|2022-01-25||||||||||38|2021-10-21|Oct 21, 2021|09/2021|5.8|5.73|56.19B|56.16B|2021-07-29|Jul 29, 2021|06/2021|1.8|1.69|39.34B|39.34B|2021-04-27|Apr 27, 2021|03/2021|6.1|6.1|53.22B|53.22B|2021-01-28|Jan 28, 2021|12/2020|5.6|5.6|53.91B|53.91B|2020-10-29|Oct 29, 2020|09/2020|4.1|4.11|46.06B|46.05B|2020-07-29|Jul 29, 2020|06/2020|-2.9|-2.92|14.32B|14.32B|2020-05-28|May 28, 2020|03/2020|2.15|2.15|34.81B|33.3B|2020-02-04|Feb 04, 2020|12/2019|3.85|3.88|41.26B|41.49B
2021-12-25 17:05:44|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM||INR|Materials|Construction Materials|India|INE481G01011|0|UltraTech Cement Stock Price Today   ULTC Live Ticker - Investing.com|2.08T|2.08E+12|7,224.80|343,195|43.21%|5,055.4-8,269|7,201.9-7,450|7,340.6|288472401|0.88|31.37|505.14B|505140000000|230.32|37.00|0.51%|Jan 17, 2022|2022-01-17||||||||||33|2021-10-18|Oct 18, 2021|09/2021|45.35|45.48|117.43B|114.55B|2021-07-22|Jul 22, 2021|06/2021|59|47.55|116.89B|116.53B|2021-05-07|May 07, 2021|03/2021|62.8|64.26|144.06B|142.28B|2021-01-23|Jan 23, 2021|12/2020|54.9|57.75|121.44B|122.54B|2020-10-21|Oct 21, 2020|09/2020|42.65|41.11|103.54B|101.76B|2020-07-28|Jul 28, 2020|06/2020|33.1|30.25|76.34B|75.09B|2020-05-20|May 20, 2020|03/2020|109.1|33.06|103.7B|105.59B|2020-01-24|Jan 24, 2020|12/2019|25.86|27|99.82B|101.38B
2021-12-25 17:05:48|04367|18447|/equities/union-bank-of-india|NIFTY200||INR|Financial|Banks|India|INE692A01016|78202|Union Bank of India Ltd Stock Price Today   UNBK Live Ticker - Investing.com|294.58B|294580000000|43.10|22,809,114|44.15%|29.2-54.8|42.8-44.7|44.5|6834747466|1.39|6.12|422.88B|422880000000|7.05|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||38|2021-11-02|Nov 02, 2021|09/2021|2.23|1.5|108.08B|86.89B|2021-07-29|Jul 29, 2021|06/2021|4.45|0.6|99.14B|57.31B|2021-06-07|Jun 07, 2021|03/2021|5.2|1.1|99.54B|59.5B|2021-01-29|Jan 29, 2021|12/2020|1.1|-0.05|96.05B|62.3B|2020-11-06|Nov 06, 2020|09/2020|0.8|0.1|74.47B|63.39B|2020-08-21|Aug 21, 2020|06/2020|0.5|-1.85|78.66B|51.62B|2020-06-23|Jun 23, 2020|03/2020|-7.3|0.5|48.96B|30.72B|2020-02-10|Feb 10, 2020|12/2019|2.1|-0.7|42.45B|42.45B
2021-12-25 17:05:50|04368|18449|/equities/united-breweries|NIFTY200||INR|Consumer Staples|Beverages|India|INE686F01025|3070|United Breweries Ltd Stock Price Today   UBBW Live Ticker - Investing.com|413.79B|413790000000|1,565.00|426,568|38.94%|1,051.4-1,785.8|1,555.05-1,654|1,590.1|264405149|0.81|123.73|126.31B|126310000000|12.68|0.50|0.03%|Feb 03, 2022|2022-02-03||||||||||28|2021-10-27|Oct 27, 2021|09/2021|3.07|3.1|14.26B|14.26B|2021-07-28|Jul 28, 2021|06/2021|1.2|1.19|11.18B|11.18B|2021-04-27|Apr 27, 2021|03/2021|5.2|4.86|15.44B|15.44B|2021-01-28|Jan 28, 2021|12/2020|3.2|3.39|12.9B|12.9B|2020-11-06|Nov 06, 2020|09/2020|0.2|0.1833|9.01B|9.01B|2020-08-14|Aug 14, 2020|06/2020|-4.3|-4.31|5.07B|5.07B|2020-06-24|Jun 24, 2020|03/2020|1.6|2.05|14.24B|14.24B|2020-02-06|Feb 06, 2020|12/2019|4|4.01|14.53B|14.53B
2021-12-25 17:05:53|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Beverages|India|INE854D01024|3261|United Spirits Stock Price Today   UNSP Live Ticker - Investing.com|628.29B|628290000000|885.15|2,535,264|55.47%|507.5-1,019.95|884.25-909.05|904.15|708845967|0.83|74.69|304.66B|304660000000|11.87|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||35|2021-10-27|Oct 27, 2021|09/2021|4.11|2.88|24.47B|24.21B|2021-07-27|Jul 27, 2021|06/2021|0.78|1.35|16.15B|16.54B|2021-05-20|May 20, 2021|03/2021|2.7|2.8|22.24B|21.63B|2021-01-27|Jan 27, 2021|12/2020|3.2|3.02|24.89B|25.61B|2020-11-03|Nov 03, 2020|09/2020|1.8|1.79|21.46B|18.94B|2020-07-26|Jul 26, 2020|06/2020|-1.93|-1.77|10.3B|9.11B|2020-05-26|May 26, 2020|03/2020|1.5|0.91|19.94B|22.01B|2020-01-28|Jan 28, 2020|12/2019|3.32|3.3|25.93B|26.11B
2021-12-25 17:05:56|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM||INR|Materials|Chemicals|India|INE628A01036|12258|UPL Ltd Stock Price Today   UPLL Live Ticker - Investing.com|570.63B|570630000000|746.85|2,690,970|66.19%|445.4-864.7|739.1-759|754.75|764045456|1.08|18.90|410.04B|410040000000|39.51|10.00|1.34%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|8.29|7.53|105.67B|96.09B|2021-07-29|Jul 29, 2021|06/2021|8.08|7.71|85.15B|86.28B|2021-05-12|May 12, 2021|03/2021|14.84|15.29|127.96B|127.96B|2021-01-29|Jan 29, 2021|12/2020|10.4|10.6|91.26B|91.14B|2020-10-30|Oct 30, 2020|09/2020|8.8|5.51|89.39B|83.47B|2020-07-31|Jul 31, 2020|06/2020|7.5|7.32|78.33B|78.33B|2020-05-22|May 22, 2020|03/2020|10.3|10.29|111.41B|111.39B|2020-02-07|Feb 07, 2020|12/2019|10.1|10|88.92B|89.95B
2021-12-25 17:05:59|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Staples|Beverages|India|INE200M01013|10000|Varun Beverages Ltd Stock Price Today   VARB Live Ticker - Investing.com|363.44B|363440000000|839.40|435,256|37.17%|569.37-1,016|835.55-856.3|849.6|433033080|1.12|55.22|85.45B|85450000000|15.2|2.50|0.30%|Feb 15, 2022|2022-02-15||||||||||20|2021-10-29|Oct 29, 2021|09/2021|6|8.1|23.98B|22.01B|2021-08-02|Aug 02, 2021|06/2021|7.1|7.65|24.5B|24.5B|2021-05-03|May 03, 2021|03/2021|3.1|3.1|22.41B|22.41B|2021-02-16|Feb 16, 2021|12/2020|-0.7|-0.675|13.31B|13.31B|2020-11-03|Nov 03, 2020|09/2020|5.3|5.2|18.03B|18.07B|2020-08-04|Aug 04, 2020|06/2020|4.9|4.9|16.4B|16.4B|2020-05-05|May 05, 2020|03/2020|1.9|1.6|16.76B|18.08B|2020-02-07|Feb 07, 2020|12/2019|-2.1|-2|12.2B|12.23B
2021-12-25 17:06:03|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM||INR|Materials|Metals &amp; Mining|India|INE205A01025|17047|Vedanta Ltd Stock Price Today   VDAN Live Ticker - Investing.com|1.28T|1.28E+12|345.80|22,059,509|112.34%|156.1-385.9|339.55-350.35|344|3705005880|1.58|6.99|1.1T|1.1E+12|49.48|32.00|8.95%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|12.53|12.85|300.48B|292.62B|2021-07-26|Jul 26, 2021|06/2021|11.55|10.8|281.05B|284.34B|2021-05-13|May 13, 2021|03/2021|18.94|10.4|278.74B|249.44B|2021-01-29|Jan 29, 2021|12/2020|8.15|6.95|224.98B|222.82B|2020-11-06|Nov 06, 2020|09/2020|5.33|2.34|208.04B|201.45B|2020-10-03|Oct 03, 2020|06/2020|2.77|3.90|156.87B|161.43B|2020-06-06|Jun 06, 2020|03/2020|-5.17|5.4|195.13B|189.69B|2020-01-31|Jan 31, 2020|12/2019|6.05|1.78|211.26B|209.04B
2021-12-25 17:06:06|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP||INR|Communication Services|Wireless Telecommunication Services|India|INE669E01016|9173|Vodafone Idea Ltd Stock Price Today   VODA Live Ticker - Investing.com|392.24B|392240000000|13.65|374,196,962|35.15%|4.55-16.8|13.4-14.1|13.8|28735389240|1.11|-|390.6B|390600000000|-9.05|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||33|2021-11-12|Nov 12, 2021|09/2021|-2.5|-2.57|94.06B|94.05B|2021-08-14|Aug 14, 2021|06/2021|-2.6|-2.3|91.52B|91.5B|2021-06-30|Jun 30, 2021|03/2021|-2.37|-2.19|96.08B|98.39B|2021-02-13|Feb 13, 2021|12/2020|-2.17|-1.83|108.94B|109.7B|2020-10-28|Oct 28, 2020|09/2020|-2.51|-1.42|107.91B|109.24B|2020-08-06|Aug 06, 2020|06/2020|-8.86|-1.5|106.59B|110.72B|2020-07-01|Jul 01, 2020|03/2020|-2.06|-1.59|117.54B|116.9B|2020-02-13|Feb 13, 2020|12/2019|-2.24|-1.51|110.89B|110.72B
2021-12-25 17:06:09|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Construction &amp; Engineering|India|INE226A01021|2617|Voltas Ltd. Stock Price Today   VOLT Live Ticker - Investing.com|395.9B|395900000000|1,196.50|864,381|47.54%|809.05-1,356.9|1,185-1,209.8|1,209.8|330884740|0.93|67.01|81.21B|81210000000|17.86|5.00|0.42%|Feb 11, 2022|2022-02-11||||||||||33|2021-10-29|Oct 29, 2021|09/2021|3.1|3.13|16.89B|16.86B|2021-08-06|Aug 06, 2021|06/2021|3.7|3.7|17.85B|17.82B|2021-05-12|May 12, 2021|03/2021|7.2|7.19|26.52B|26.48B|2021-02-12|Feb 12, 2021|12/2020|3.9|3.9|19.95B|19.9B|2020-11-06|Nov 06, 2020|09/2020|2.4|2.42|16.13B|16.05B|2020-08-14|Aug 14, 2020|06/2020|2.5|2.49|12.97B|12.9B|2020-05-29|May 29, 2020|03/2020|4.8|4.83|20.9B|20.87B|2020-02-07|Feb 07, 2020|12/2019|2.63|2.79|14.93B|14.92B
2021-12-25 17:06:12|04375|18466|/equities/whirlpool-of-india|NIFTY200||INR|Consumer Discretionary|Household Durables|India|INE716A01013|2679|Whirlpool of India Stock Price Today   WHIR Live Ticker - Investing.com|222.37B|222370000000|1,752.70|273,009|-30.67%|1,723.05-2,787|1,748.95-1,784|1,769.2|126871830|0.78|34.75|62.21B|62210000000|50.45|5.00|0.29%|Feb 04, 2022|2022-02-04||||||||||21|2021-11-01|Nov 01, 2021|09/2021|6.4|8.1|16.07B|18.28B|2021-08-10|Aug 10, 2021|06/2021|1.8|1.87|13.41B|13.41B|2021-06-15|Jun 15, 2021|03/2021|9.8|9.93|17.79B|17.79B|2021-02-04|Feb 04, 2021|12/2020|5.1|8.55|14.94B|14.94B|2020-11-02|Nov 02, 2020|09/2020|10.1|7.05|16B|16B|2020-08-06|Aug 06, 2020|06/2020|1.3|1.3|10.27B|10.27B|2020-06-18|Jun 18, 2020|03/2020|6.9|9.43|13.54B|13.35B|2020-02-07|Feb 07, 2020|12/2019|5.8|5.8|12.71B|12.71B
2021-12-25 17:06:14|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM||INR|Information Technology|IT Services|India|INE075A01022|221365|Wipro Ltd Stock Price Today   WIPR Live Ticker - Investing.com|3.82T|3.82E+12|698.45|7,853,739|82.74%|381.2-739.85|690.15-702.4|694.55|5463685281|0.35|32.04|698.35B|698350000000|21.8|1.00|0.14%|Jan 12, 2022|2022-01-12||||||||||28|2021-10-13|Oct 13, 2021|09/2021|5.36|5.2|196.7B|193.02B|2021-07-15|Jul 15, 2021|06/2021|5.9|5.17|182.52B|177.12B|2021-04-15|Apr 15, 2021|03/2021|5.38|5.07|162.45B|159.55B|2021-01-13|Jan 13, 2021|12/2020|5.17|4.49|156.7B|154.87B|2020-10-13|Oct 13, 2020|09/2020|4.32|4.33|151.48B|151.1B|2020-07-14|Jul 14, 2020|06/2020|4.19|3.7|149.13B|148.56B|2020-04-15|Apr 15, 2020|03/2020|4.07|4.25|157.11B|156.09B|2020-01-14|Jan 14, 2020|12/2019|4.3|4.2|154.71B|154.25B
2021-12-25 17:06:18|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE528G01035|22270|Yes Bank Ltd Stock Price Today   YESB Live Ticker - Investing.com|331.98B|331980000000|13.25|116,736,157|-24.5%|10.5-18.6|13.15-13.65|13.55|25054905981|1.36|-|110.74B|110740000000|-1.33|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||38|2021-10-22|Oct 22, 2021|09/2021|0.09|-247.49|22.9B|21.64B|2021-07-22|Jul 22, 2021|06/2021|0.08|-0.04|24.59B|18.43B|2021-05-01|May 01, 2021|03/2021|-1.51|-0.05|48.05B|29.38B|2021-01-21|Jan 21, 2021|12/2020|0.06|-0.195|37.58B|24.14B|2020-10-22|Oct 22, 2020|09/2020|0.06|-0.215|26.8B|22.38B|2020-07-27|Jul 27, 2020|06/2020|0.04|-0.18|25.29B|18.27B|2020-05-07|May 07, 2020|03/2020|-5.61|-8.3|18.71B|31.75B|2020-03-12|Mar 12, 2020|12/2019|-72.77|-0.5|6.27B|24.46B
2021-12-25 17:06:21|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP||INR|Communication Services|Media|India|INE256A01028|3338|Zee Entertainment Stock Price Today   ZEE Live Ticker - Investing.com|318.7B|318700000000|331.80|23,795,741|52.69%|166.8-378.7|330.05-342|338.15|960515715|0.96|27.49|84.49B|84490000000|12.07|2.50|0.72%|Jan 25, 2022|2022-01-25||||||||||33|2021-11-11|Nov 11, 2021|09/2021|3|2.96|19.79B|19.79B|2021-08-06|Aug 06, 2021|06/2021|2.3|2.3|17.75B|17.75B|2021-05-20|May 20, 2021|03/2021|2.96|2.96|19.66B|19.66B|2021-02-04|Feb 04, 2021|12/2020|4.2|4.31|27.29B|27.29B|2020-11-02|Nov 02, 2020|09/2020|2|2.03|17.23B|17.23B|2020-07-24|Jul 24, 2020|03/2020|-6.8|3.59|19.51B|19.21B|2020-07-21|Jul 21, 2020|06/2020|1.48|1.2|13.12B|12.97B|2020-01-21|Jan 21, 2020|12/2019|4|3.91|20.49B|20.49B
2021-12-25 17:06:24|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3152740001|5996|ABC-Mart Inc Stock Price Today   2670 Live Ticker - Investing.com|407.33B|407330000000|4,935.0|422,894|-9.28%|4,885-6,680|4,905-4,975|4,945|82539176|0.75|16.87|239.42B|239420000000|292.55|170.00|3.44%|Apr 13, 2022|2022-04-13||||||||||27|2021-10-13|Oct 13, 2021|08/2021|61.67|43.94|58.68B|59.81B|2021-07-14|Jul 14, 2021|05/2021|65.1|58.15|62.63B|62.03B|2021-04-14|Apr 14, 2021|02/2021|108.34|38.98|59.84B|60.75B|2021-01-13|Jan 13, 2021|11/2020|57.42|211.43|58.28B|57.3B|2020-10-14|Oct 14, 2020|08/2020|54.33|59.88|58.54B|60.03B|2020-07-28|Jul 28, 2020|05/2020|12.82|118.88|43.61B|44.35B|2020-04-08|Apr 08, 2020|02/2020|81.35|86.12|69.27B|69.28B|2020-01-08|Jan 08, 2020|11/2019|73.57|72.7|62.94B|64.75B
2021-12-25 17:06:27|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH||JPY|Financial|Consumer Finance|Japan|JP3108600002|5424|Acom Co Ltd Stock Price Today   8572 Live Ticker - Investing.com|518.55B|518550000000|331.0|3,492,433|-26.77%|317-546|331-335|333|1566614098|0.98|6.96|262.8B|262800000000|47.56|6.00|1.81%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-09|Nov 09, 2021|09/2021|12.27|12.3|65.96B|65.96B|2021-07-29|Jul 29, 2021|06/2021|12.72|--|65.47B|64.46B|2021-05-13|May 13, 2021|03/2021|8.1|9|65.3B|65.3B|2021-01-29|Jan 29, 2021|12/2020|14.5|11|66.08B|65.1B|2020-11-05|Nov 05, 2020|09/2020|14|11|67.47B|66.7B|2020-07-30|Jul 30, 2020|06/2020|13.8|--|67.47B|69.5B|2020-05-14|May 14, 2020|03/2020|-3.26|--|69.76B|69.02B|2020-01-30|Jan 30, 2020|12/2019|12.51|--|69.7B|69.98B
2021-12-25 17:06:31|04381|946144|/equities/adeka-corp|TOPIX500||JPY|Materials|Chemicals|Japan|JP3114800000|5378|Adeka Corp Stock Price Today   4401 Live Ticker - Investing.com|260.61B|260610000000|2,530.0|233,535|41.42%|1,739-2,800|2,524-2,553|2,532|103006042|1.38|12.22|356.85B|356850000000|207.04|56.00|2.21%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-12|Nov 12, 2021|09/2021|45.83|--|84.34B|81.44B|2021-08-11|Aug 11, 2021|06/2021|57.65|--|84.06B|76.3B|2021-05-13|May 13, 2021|03/2021|58.3|--|113.24B|113.24B|2021-02-12|Feb 12, 2021|12/2020|45.32|--|75.21B|70.83B|2020-11-13|Nov 13, 2020|09/2020|25.36|--|70.78B|69.4B|2020-08-12|Aug 12, 2020|06/2020|30.08|--|67.85B|65.7B|2020-07-10|Jul 10, 2020|03/2020|49.51|--|85.76B|89.63B|2020-02-14|Feb 14, 2020|12/2019|40.72|--|72.2B|80.81B
2021-12-25 17:06:33|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Information Technology|Semiconductors &amp; Semiconductor Equipment|Japan|JP3122400009|4494|Advantest Corp. Stock Price Today   6857 Live Ticker - Investing.com|2.12T|2.12E+12|10,870.0|2,026,475|47.89%|7,380-11,550|10,840-10,960|10,830|195098944|1.26|26.65|356.68B|356680000000|407.81|118.00|1.19%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-28|Oct 28, 2021|09/2021|81.1|108.89|90.87B|100.1B|2021-07-28|Jul 28, 2021|06/2021|98.42|91.48|97.12B|93.63B|2021-04-27|Apr 27, 2021|03/2021|169.36|165.25|90.62B|90.61B|2021-01-28|Jan 28, 2021|12/2020|61.3|51.89|78.07B|67.34B|2020-10-29|Oct 29, 2020|09/2020|70.45|52.56|77.38B|70.25B|2020-07-30|Jul 30, 2020|06/2020|53.16|54.74|66.73B|71.22B|2020-04-24|Apr 24, 2020|03/2020|74.96|51.81|68.2B|63.27B|2020-01-29|Jan 29, 2020|12/2019|60.2|38.23|69.92B|58.54B
2021-12-25 17:06:36|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Food &amp; Staples Retailing|Japan|JP3388200002|155578|Aeon Co.  Ltd. Stock Price Today   8267 Live Ticker - Investing.com|2.28T|2.28E+12|2,699.5|2,010,671|-16.29%|2,560.5-3,675|2,691.5-2,713.5|2,699|846093410|0.87|-|8.68T|8.68E+12|-10.51|36.00|1.33%|Apr 13, 2022|2022-04-13||||||||||32|2021-10-06|Oct 06, 2021|08/2021|-0.48|-1.66|2,191.7B|2,186.69B|2021-07-07|Jul 07, 2021|05/2021|5.91|-4.85|2,153.22B|2,136.33B|2021-04-09|Apr 09, 2021|02/2021|-9.98|37.53|2,211.37B|2,211.37B|2021-01-13|Jan 13, 2021|11/2020|-6.09|-11.88|2,122.01B|2,106.42B|2020-10-07|Oct 07, 2020|08/2020|-4.08|59.37|2,194.25B|2,213.94B|2020-07-08|Jul 08, 2020|05/2020|-63.92|-9.5|2,076.28B|2,013.17B|2020-04-10|Apr 10, 2020|02/2020|32.49|32.49|2,217.2B|2,217.2B|2020-01-10|Jan 10, 2020|11/2019|-12.04|-5.94|2,096.79B|2,090B
2021-12-25 17:06:39|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500||JPY|Financial|Consumer Finance|Japan|JP3131400008|19313|Aeon Financial Service Co Ltd Stock Price Today   8570 Live Ticker - Investing.com|269.36B|269360000000|1,248.0|806,038|3.74%|1,168-1,608|1,244-1,262|1,248|215834040|1.5|7.84|494.6B|494600000000|159.22|45.00|3.61%|May 13, 2022|2022-05-13||||||||||29|2021-10-06|Oct 06, 2021|08/2021|30.06|25.38|115.76B|121.33B|2021-07-07|Jul 07, 2021|05/2021|54.05|29.95|122.21B|110.95B|2021-04-09|Apr 09, 2021|02/2021|35.23|35.39|125.75B|125.76B|2021-01-13|Jan 13, 2021|11/2020|39.72|27.07|130.88B|119.14B|2020-10-07|Oct 07, 2020|08/2020|11.87|17.61|120.72B|111.85B|2020-10-05|Oct 05, 2020|09/2020|--|--|--|114,838M|2020-07-08|Jul 08, 2020|05/2020|-5.01|14.03|109.96B|100.94B|2020-07-06|Jul 06, 2020|06/2020|--|--|--|110,056M
2021-12-25 17:06:42|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500||JPY|Real Estate|Real Estate Management &amp; Development|Japan|JP3131430005|3656|Aeon Mall Co Ltd Stock Price Today   8905 Live Ticker - Investing.com|367.03B|367030000000|1,613.0|532,632|-3.06%|1,591-2,031|1,606-1,629|1,622|227545170|0.92|16.81|308.74B|308740000000|95.96|50.00|3.10%|Apr 13, 2022|2022-04-13||||||||||27|2021-10-05|Oct 05, 2021|08/2021|17.38|9.76|77.89B|80.86B|2021-07-06|Jul 06, 2021|05/2021|39.02|31.46|76.21B|76.13B|2021-04-08|Apr 08, 2021|02/2021|12.02|3.21|78B|76.41B|2021-01-12|Jan 12, 2021|11/2020|27.54|19.48|76.63B|74.5B|2020-10-06|Oct 06, 2020|08/2020|11.48|-1.75|73.26B|70.91B|2020-07-07|Jul 07, 2020|05/2020|-59.23|-17.93|52.79B|62.35B|2020-04-09|Apr 09, 2020|02/2020|47.19|45.44|83.57B|83.57B|2020-01-09|Jan 09, 2020|11/2019|28.4|31.23|79.5B|80.1B
2021-12-25 17:06:45|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Building Products|Japan|JP3112000009|56179|AGC Inc Stock Price Today   5201 Live Ticker - Investing.com|1.24T|1.24E+12|5,590.0|1,198,768|51.08%|3,530-6,040|5,550-5,590|5,540|221901695|1.34|8.36|1.63T|1.63E+12|668.75|210.00|3.76%|Feb 08, 2022|2022-02-08||||||||||21|2021-11-01|Nov 01, 2021|09/2021|296.16|151.2|422.17B|399.99B|2021-08-02|Aug 02, 2021|06/2021|158.21|58.7|417.77B|433.02B|2021-05-07|May 07, 2021|03/2021|130.12|92.1|393.57B|380.32B|2021-02-05|Feb 05, 2021|12/2020|86.8|47.3|399.54B|399.56B|2020-10-28|Oct 28, 2020|09/2020|9.34|12.6|358.23B|336.28B|2020-07-31|Jul 31, 2020|06/2020|-9.47|-11.8|297.04B|293.05B|2020-05-18|May 18, 2020|03/2020|61.17|36.2|357.5B|336.93B|2020-02-05|Feb 05, 2020|12/2019|70.3|58.2|394.29B|394.29B
2021-12-25 17:06:49|04387|949910|/equities/aica-kogyo|TOPIX500||JPY|Industrials|Building Products|Japan|JP3100800006|4796|Aica Kogyo Stock Price Today   4206 Live Ticker - Investing.com|221.85B|221850000000|3,395.0|103,795|-4.23%|3,210-4,275|3,380-3,420|3,425|65346095|0.98|16.76|195.35B|195350000000|202.53|108.00|3.18%|Jan 31, 2022|2022-01-31||||||||||27|2021-10-27|Oct 27, 2021|09/2021|55.38|--|53.16B|50.7B|2021-07-28|Jul 28, 2021|06/2021|40.52|--|45.49B|45.35B|2021-04-30|Apr 30, 2021|03/2021|55.77|--|50.23B|50.23B|2021-01-29|Jan 29, 2021|12/2020|50.92|--|46.47B|43.95B|2020-10-29|Oct 29, 2020|09/2020|35.04|--|40.56B|42.7B|2020-07-31|Jul 31, 2020|06/2020|23.04|--|37.36B|36.95B|2020-04-30|Apr 30, 2020|03/2020|41.08|--|50.63B|50.63B|2020-01-29|Jan 29, 2020|12/2019|53.11|--|49.02B|49.55B
2021-12-25 17:06:52|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500||JPY|Consumer Staples|Food &amp; Staples Retailing|Japan|JP3105250009|9019|Ain Pharmaciez Inc Stock Price Today   9627 Live Ticker - Investing.com|201.28B|201280000000|5,730.0|110,403|-10.33%|5,640-7,660|5,720-5,840|5,810|35127301|0.37|27.35|304.93B|304930000000|209.48|55.00|0.96%|Mar 03, 2022|2022-03-03||||||||||27|2021-12-03|Dec 03, 2021|10/2021|57.58|52.47|77.96B|77.75B|2021-09-02|Sep 02, 2021|07/2021|37.1|44.11|75.01B|74.68B|2021-06-04|Jun 04, 2021|04/2021|59.9|64.54|77.17B|77.17B|2021-03-02|Mar 02, 2021|01/2021|54.92|96.45|74.78B|77.19B|2020-12-03|Dec 03, 2020|10/2020|50.34|64.89|73.89B|75.38B|2020-09-01|Sep 01, 2020|07/2020|23.9|42.91|71.46B|72.64B|2020-06-04|Jun 04, 2020|04/2020|58.41|58.72|72.53B|73.58B|2020-03-04|Mar 04, 2020|01/2020|70.24|108.01|74.23B|75.78B
2021-12-25 17:06:55|04389|946132|/equities/air-water-inc|TOPIX500||JPY|Materials|Chemicals|Japan|JP3160670000|18843|Air Water Inc Stock Price Today   4088 Live Ticker - Investing.com|400.36B|400360000000|1,788.0|633,456|0.11%|1,597-2,104|1,780-1,800|1,793|223917557|1|10.83|851.81B|851810000000|165.17|54.00|3.02%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-05|Nov 05, 2021|09/2021|43.93|--|213.2B|216.1B|2021-08-05|Aug 05, 2021|06/2021|47.18|19.6|206.4B|200B|2021-05-12|May 12, 2021|03/2021|48.42|--|220.2B|224.09B|2021-02-10|Feb 10, 2021|12/2020|46.46|--|212B|213.57B|2020-11-12|Nov 12, 2020|09/2020|27.51|--|194.16B|199.98B|2020-08-06|Aug 06, 2020|06/2020|19.57|36.5|180.26B|185.46B|2020-05-28|May 28, 2020|03/2020|30.48|44.4|217B|217B|2020-02-13|Feb 13, 2020|12/2019|54.68|48.5|206.73B|211.6B
2021-12-25 17:06:58|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Auto Components|Japan|JP3102000001|118359|Aisin Seiki Ltd Stock Price Today   7259 Live Ticker - Investing.com|1.18T|1.18E+12|4,370.0|779,652|40.51%|3,000-5,060|4,325-4,370|4,310|269515199|1.58|6.28|3.93T|3.93E+12|695.55|170.00|3.89%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-29|Oct 29, 2021|09/2021|60.53|83.51|887.2B|893.09B|2021-07-30|Jul 30, 2021|06/2021|170.75|125.03|977.53B|931.61B|2021-04-28|Apr 28, 2021|03/2021|246.91|111|1,021.31B|1,021.63B|2021-02-02|Feb 02, 2021|12/2020|217.38|114.39|1,048.5B|987.88B|2020-10-29|Oct 29, 2020|09/2020|114.33|62.68|900.72B|876.6B|2020-07-31|Jul 31, 2020|06/2020|-186.66|-116.53|555.27B|621.39B|2020-04-30|Apr 30, 2020|03/2020|-83.9|-63.18|912.77B|912.77B|2020-01-31|Jan 31, 2020|12/2019|60.44|46.99|958.05B|963.73B
2021-12-25 17:07:01|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Staples|Food Products|Japan|JP3119600009|33461|Ajinomoto Co.  Inc. Stock Price Today   2802 Live Ticker - Investing.com|1.86T|1.86E+12|3,454.0|1,981,092|53.55%|2,113-3,656|3,436-3,473|3,479|539541948|0.14|24.60|1.11T|1.11E+12|140.41|48.00|1.39%|Jan 31, 2022|2022-01-31||||||||||32|2021-11-04|Nov 04, 2021|09/2021|58.7|29.04|273.89B|273.89B|2021-07-30|Jul 30, 2021|06/2021|40.23|31.64|276.34B|258.67B|2021-05-10|May 10, 2021|03/2021|-5.92|-5.92|276.51B|276.51B|2021-01-29|Jan 29, 2021|12/2020|47.41|13.19|283.56B|285.5B|2020-11-04|Nov 04, 2020|09/2020|26.09|13.03|263.46B|258.25B|2020-07-30|Jul 30, 2020|06/2020|40.78|16.39|247.93B|247.09B|2020-05-25|May 25, 2020|03/2020|-7.91|-7.9|268.24B|268.23B|2020-01-31|Jan 31, 2020|12/2019|29.34|29.03|293.08B|300.76B
2021-12-25 17:07:04|04392|946105|/equities/alfresa-holdings-corp|TOPIX500||JPY|Healthcare|Health Care Providers &amp; Services|Japan|JP3126340003|12045|Alfresa Holdings Corp Stock Price Today   2784 Live Ticker - Investing.com|322.8B|322800000000|1,540.0|647,949|-19.79%|1,517-2,308|1,538-1,572|1,568|209609705|0.7|15.99|2.6T|2.6E+12|96.34|54.00|3.51%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-04|Nov 04, 2021|09/2021|17.7|--|645.12B|620.16B|2021-08-05|Aug 05, 2021|06/2021|15.32|--|643.59B|641B|2021-05-14|May 14, 2021|03/2021|25.6|--|617.71B|616.42B|2021-02-08|Feb 08, 2021|12/2020|37.73|--|690.34B|676.7B|2020-11-05|Nov 05, 2020|09/2020|25.45|--|645.12B|661.44B|2020-08-05|Aug 05, 2020|06/2020|26.98|--|650.01B|666.1B|2020-05-12|May 12, 2020|03/2020|58.00|--|635.66B|631.35B|2020-02-07|Feb 07, 2020|12/2019|46.61|--|695.7B|698.7B
2021-12-25 17:07:07|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3126400005|38471|Alps Electric Co.  Ltd. Stock Price Today   6770 Live Ticker - Investing.com|226.48B|226480000000|1,093.0|2,118,587|-20.1%|980-1,624|1,090-1,110|1,092|207206142|1.51|30.55|764.69B|764690000000|35.77|20.00|1.83%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-28|Oct 28, 2021|09/2021|31.49|41.44|192.66B|217.06B|2021-07-29|Jul 29, 2021|06/2021|-20.98|6.09|174.8B|174.08B|2021-04-30|Apr 30, 2021|03/2021|-8.68|-1.51|184.29B|184.27B|2021-01-28|Jan 28, 2021|12/2020|33.37|31.48|212.94B|209.8B|2020-10-30|Oct 30, 2020|09/2020|0.58|0.1629|185.32B|181.47B|2020-07-31|Jul 31, 2020|06/2020|-44.56|-35.8|135.47B|139.74B|2020-05-08|May 08, 2020|03/2020|-46.77|13.47|177.67B|182.4B|2020-01-30|Jan 30, 2020|12/2019|-3.14|46.47|204.76B|218.79B
2021-12-25 17:07:11|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3122800000|8906|Amada Co.  Ltd. Stock Price Today   6113 Live Ticker - Investing.com|391.12B|391120000000|1,125.0|1,477,610|4.85%|1,051-1,382|1,122-1,138|1,124|347661377|1.72|19.07|278.82B|278820000000|58.99|34.00|3.02%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-11|Nov 11, 2021|09/2021|25.85|--|79.72B|83.55B|2021-08-06|Aug 06, 2021|06/2021|12.02|12|62.18B|63.98B|2021-05-12|May 12, 2021|03/2021|13.9|--|78.73B|78.72B|2021-02-10|Feb 10, 2021|12/2020|7.22|--|58.2B|53.65B|2020-11-11|Nov 11, 2020|09/2020|13.8|--|65.84B|59.97B|2020-08-07|Aug 07, 2020|06/2020|18.48|18.5|47.68B|47.58B|2020-05-20|May 20, 2020|03/2020|15.68|--|91.76B|91.78B|2020-02-07|Feb 07, 2020|12/2019|12.79|--|73.41B|74.95B
2021-12-25 17:07:14|04395|952375|/equities/amano-corp|TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3124400007|4977|Amano Corp Stock Price Today   6436 Live Ticker - Investing.com|193.2B|193200000000|2,615.0|106,763|4.14%|2,334-3,045|2,614-2,636|2,624|73882935|0.78|25.21|115.69B|115690000000|103.72|70.00|2.68%|Feb 02, 2022|2022-02-02||||||||||26|2021-10-28|Oct 28, 2021|09/2021|37.94|--|29.8B|29.55B|2021-07-27|Jul 27, 2021|06/2021|5.43|--|25.53B|27.1B|2021-04-26|Apr 26, 2021|03/2021|34.2|--|33.07B|33.07B|2021-02-01|Feb 01, 2021|12/2020|26.1|--|27.29B|26.66B|2020-10-28|Oct 28, 2020|09/2020|32.23|--|27.85B|28.02B|2020-07-27|Jul 27, 2020|06/2020|4.57|--|25.39B|23B|2020-04-24|Apr 24, 2020|03/2020|45.72|--|37.49B|41.43B|2020-01-31|Jan 31, 2020|12/2019|33.07|--|30.72B|32.41B
2021-12-25 17:07:17|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Airlines|Japan|JP3429800000|46580|ANA Holdings Inc Stock Price Today   9202 Live Ticker - Investing.com|1.12T|1.12E+12|2,383.0|5,401,397|9.14%|2,120-2,974|2,380.5-2,423.5|2,394.5|470339889|1.08|-|867.97B|867970000000|-750.44|N/A|N/A|Jan 28, 2022|2022-01-28||||||||||32|2021-10-29|Oct 29, 2021|09/2021|-101.3|-60.52|232.21B|251.14B|2021-07-30|Jul 30, 2021|06/2021|-108.77|-131.01|198.91B|222.27B|2021-04-30|Apr 30, 2021|03/2021|-235.56|-243.06|201.07B|201.07B|2021-01-29|Jan 29, 2021|12/2020|-339.66|-196.15|235.78B|230.15B|2020-10-27|Oct 27, 2020|09/2020|-238.1|-247.08|170.23B|231.16B|2020-07-29|Jul 29, 2020|06/2020|-325.29|-366.11|121.61B|154.06B|2020-04-28|Apr 28, 2020|03/2020|-174.37|-163.46|392.05B|392.07B|2020-01-30|Jan 30, 2020|12/2019|88.66|92.75|526.19B|534.79B
2021-12-25 17:07:20|04397|946220|/equities/anritsu-corp|TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3128800004|3954|Anritsu Corp Stock Price Today   6754 Live Ticker - Investing.com|236.11B|236110000000|1,749.0|1,412,194|-23.02%|1,720-2,837|1,744-1,762|1,753|134994582|0.95|16.57|105.01B|105010000000|105.58|40.00|2.29%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-28|Oct 28, 2021|09/2021|24.67|28.86|27.44B|27.43B|2021-07-29|Jul 29, 2021|06/2021|15.16|23.7|23.79B|25.6B|2021-04-27|Apr 27, 2021|03/2021|41.18|31.45|29.37B|32.75B|2021-01-28|Jan 28, 2021|12/2020|24.62|19.1|24.4B|27.25B|2020-10-29|Oct 29, 2020|09/2020|25.8|18.4|26.47B|26.66B|2020-07-30|Jul 30, 2020|06/2020|25.58|20.1|25.69B|24.1B|2020-04-27|Apr 27, 2020|03/2020|36.74|20.11|30.6B|29.15B|2020-01-30|Jan 30, 2020|12/2019|26.57|18.07|26.61B|26.54B
2021-12-25 17:07:24|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500||JPY|Financial|Banks|Japan|JP3711200000|2388|Aozora Bank  Ltd. Stock Price Today   8304 Live Ticker - Investing.com|295.43B|295430000000|2,530.0|604,887|32.74%|1,873-2,852|2,524-2,549|2,541|116772371|1.11|8.89|65.83B|65830000000|284.71|130.00|5.14%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-12|Nov 12, 2021|09/2021|67.51|58.38|30.1B|24.48B|2021-08-02|Aug 02, 2021|06/2021|99.02|60.7|22.7B|21.71B|2021-05-13|May 13, 2021|03/2021|52.3|52.3|23.3B|20.3B|2021-02-01|Feb 01, 2021|12/2020|58.93|65.38|38.86B|22.4B|2020-11-16|Nov 16, 2020|09/2020|65.77|65.64|55.2B|22.62B|2020-07-31|Jul 31, 2020|06/2020|63.85|57.08|21.3B|20.62B|2020-05-14|May 14, 2020|03/2020|-13.8|15.88|20.47B|22.7B|2020-01-30|Jan 30, 2020|12/2019|81.44|65.11|45.67B|20.88B
2021-12-25 17:07:27|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3125800007|1024|Ariake Japan Co Ltd Stock Price Today   2815 Live Ticker - Investing.com|197.79B|197790000000|6,210.0|56,465|-14.46%|6,030-7,590|6,170-6,290|6,260|31849783|0.91|26.28|52.09B|52090000000|236.28|77.00|1.24%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-09|Nov 09, 2021|09/2021|55.1|64.27|12.44B|13.03B|2021-08-06|Aug 06, 2021|06/2021|52.52|59.25|12.63B|12.3B|2021-05-13|May 13, 2021|03/2021|62.89|71.45|12.89B|12.96B|2021-02-05|Feb 05, 2021|12/2020|65.77|71.23|14.13B|13.88B|2020-11-11|Nov 11, 2020|09/2020|50.48|53.35|11.69B|12.14B|2020-08-05|Aug 05, 2020|06/2020|49.57|47.26|10.98B|9.42B|2020-05-13|May 13, 2020|03/2020|67.2|71.05|12.71B|12.79B|2020-02-07|Feb 07, 2020|12/2019|75.94|75.7|14.16B|14.52B
2021-12-25 17:07:31|04400|952550|/equities/as-one-corp|TOPIX500||JPY|Healthcare|Health Care Providers &amp; Services|Japan|JP3131300000|631|As One Corp Stock Price Today   7476 Live Ticker - Investing.com|287.69B|287690000000|15,390.0|37,162|-5.35%|11,900-18,240|15,200-15,430|15,130|18693437|0.76|45.94|86.78B|86780000000|335.03|123.00|0.80%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-29|Oct 29, 2021|09/2021|64.78|--|20.4B|20.28B|2021-07-30|Jul 30, 2021|06/2021|87.01|--|20.06B|18.74B|2021-05-14|May 14, 2021|03/2021|130.15|--|24.86B|23.56B|2021-01-29|Jan 29, 2021|12/2020|53.54|--|21.46B|18.68B|2020-10-30|Oct 30, 2020|09/2020|71.35|--|18.34B|18.1B|2020-07-31|Jul 31, 2020|06/2020|65.51|--|16.95B|16.2B|2020-05-12|May 12, 2020|03/2020|103.79|--|20.97B|20.28B|2020-01-31|Jan 31, 2020|12/2019|70.12|--|16.82B|17.61B
2021-12-25 17:07:36|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Staples|Beverages|Japan|JP3116000005|29850|Asahi Group Holdings  Ltd. Stock Price Today   2502 Live Ticker - Investing.com|2.31T|2.31E+12|4,561.0|1,722,943|6.29%|4,120-5,684|4,537-4,590|4,575|506741418|1.18|16.77|2.18T|2.18E+12|271.97|109.00|2.39%|Feb 17, 2022|2022-02-17||||||||||32|2021-11-10|Nov 10, 2021|09/2021|89.29|103.07|586.71B|597.71B|2021-08-10|Aug 10, 2021|06/2021|91.03|74.57|576.93B|566.84B|2021-05-14|May 14, 2021|03/2021|65.5|40.81|456.67B|447.51B|2021-02-12|Feb 12, 2021|12/2020|23.89|25.59|556.38B|556.42B|2020-11-05|Nov 05, 2020|09/2020|106.73|55.67|597.1B|543.02B|2020-08-05|Aug 05, 2020|06/2020|47.71|43.68|465.16B|427.53B|2020-05-11|May 11, 2020|03/2020|18.2|35.23|409.13B|410.43B|2020-02-13|Feb 13, 2020|12/2019|64.06|64.09|538.5B|533.58B
2021-12-25 17:07:39|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH||JPY|Healthcare|Health Care Equipment &amp; Supplies|Japan|JP3110650003|9409|Asahi Intecc Co Ltd Stock Price Today   7747 Live Ticker - Investing.com|677.71B|677710000000|2,495.0|817,524|-31.83%|2,354-3,825|2,477-2,503|2,502|271625722|1.14|61.66|65.22B|65220000000|40.46|11.26|0.45%|Feb 11, 2022|2022-02-11||||||||||21|2021-11-12|Nov 12, 2021|09/2021|12.31|12.71|18.12B|18.39B|2021-08-13|Aug 13, 2021|06/2021|9.45|9.45|16.7B|16.78B|2021-05-14|May 14, 2021|03/2021|11.21|10.86|16.5B|15.81B|2021-02-12|Feb 12, 2021|12/2020|7.13|8.7|13.89B|14.91B|2020-11-13|Nov 13, 2020|09/2020|9.95|8.86|14.41B|14.11B|2020-08-14|Aug 14, 2020|06/2020|2.35|2.35|11.14B|11.14B|2020-05-15|May 15, 2020|03/2020|11.98|13.29|14.46B|15.68B|2020-02-14|Feb 14, 2020|12/2019|9.99|12.33|15.44B|16.03B
2021-12-25 17:07:42|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3111200006|44497|Asahi Kasei Corp. Stock Price Today   3407 Live Ticker - Investing.com|1.5T|1.5E+12|1,083.0|3,422,749|7.44%|1,022-1,380|1,081-1,089|1,085|1387456674|1.48|12.09|2.3T|2.3E+12|89.57|34.00|3.14%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-05|Nov 05, 2021|09/2021|32.33|22.36|597.62B|603.51B|2021-08-06|Aug 06, 2021|06/2021|33.46|22.6|583.43B|551.18B|2021-05-13|May 13, 2021|03/2021|-0.1507|-1.42|569.4B|569.4B|2021-02-09|Feb 09, 2021|12/2020|23.92|16.52|547.27B|497.87B|2020-11-06|Nov 06, 2020|09/2020|23.93|21.57|534.23B|523.98B|2020-08-04|Aug 04, 2020|06/2020|9.79|6.07|455.16B|436.67B|2020-05-12|May 12, 2020|03/2020|0.07|14.21|563.1B|563.1B|2020-02-07|Feb 07, 2020|12/2019|18.72|17.6|519.89B|531.75B
2021-12-25 17:07:45|04404|946263|/equities/asics-corp|TOPIX500||JPY|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|Japan|JP3118000003|8904|Asics Corp Stock Price Today   7936 Live Ticker - Investing.com|477.92B|477920000000|2,611.0|954,173|29.9%|1,635-3,130|2,592-2,662|2,597|183041714|1.79|75.41|402.79B|402790000000|34.63|24.00|0.92%|Feb 16, 2022|2022-02-16||||||||||25|2021-11-05|Nov 05, 2021|09/2021|36.73|22.45|112.73B|109.15B|2021-08-13|Aug 13, 2021|06/2021|10.2|-5.39|102.93B|92.45B|2021-05-13|May 13, 2021|03/2021|57.3|7.45|106.55B|91.51B|2021-02-12|Feb 12, 2021|12/2020|-69.42|-31.92|80.58B|76.68B|2020-11-06|Nov 06, 2020|09/2020|15.65|-1.88|101.31B|85.67B|2020-08-13|Aug 13, 2020|06/2020|-32.96|-29.4|61.56B|58.06B|2020-05-22|May 22, 2020|03/2020|-1.33|5.81|85.34B|89.73B|2020-02-14|Feb 14, 2020|12/2019|0.9|2.62|91.88B|91.89B
2021-12-25 17:07:48|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3942400007|15455|Astellas Pharma Inc. Stock Price Today   4503 Live Ticker - Investing.com|3.4T|3.4E+12|1,833.0|3,935,279|20.04%|1,537-2,025|1,821.5-1,840|1,845.5|1852882171|1|28.50|1.29T|1.29E+12|64.31|50.00|2.73%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|22.09|27.03|325.52B|330.61B|2021-07-30|Jul 30, 2021|06/2021|16.56|24.93|326.14B|317.24B|2021-04-27|Apr 27, 2021|03/2021|9.74|16.35|317.84B|315.22B|2021-01-29|Jan 29, 2021|12/2020|32.35|29.69|325.43B|330.21B|2020-10-30|Oct 30, 2020|09/2020|12.07|29.99|308.51B|317.54B|2020-08-04|Aug 04, 2020|06/2020|27.14|30.25|306.97B|315.96B|2020-05-14|May 14, 2020|03/2020|3.19|21.47|312.31B|300.4B|2020-01-31|Jan 31, 2020|12/2019|32.8|30.02|338.07B|323.94B
2021-12-25 17:07:52|04406|953004|/equities/autobacs-seven|TOPIX500||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3172500005|4279|Autobacs Seven Co Ltd Stock Price Today   9832 Live Ticker - Investing.com|107.6B|107600000000|1,380.0|318,357|-1.22%|1,292-1,644|1,372-1,383|1,373|77973605|0.73|16.73|224.29B|224290000000|82.47|60.00|4.35%|Feb 01, 2022|2022-02-01||||||||||26|2021-10-29|Oct 29, 2021|09/2021|10.32|--|51.27B|--|2021-07-30|Jul 30, 2021|06/2021|13.5|--|52.28B|--|2021-05-10|May 10, 2021|03/2021|-4.02|--|49.02B|--|2021-01-29|Jan 29, 2021|12/2020|62.71|--|71.72B|--|2020-10-30|Oct 30, 2020|09/2020|24.94|--|54.69B|--|2020-07-31|Jul 31, 2020|06/2020|4.66|--|45.03B|--|2020-05-20|May 20, 2020|03/2020|-30.97|--|44.76B|--|2020-01-31|Jan 31, 2020|12/2019|42.63|--|65.61B|--
2021-12-25 17:07:55|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3937200008|10003|Azbil Corp Stock Price Today   6845 Live Ticker - Investing.com|709.73B|709730000000|5,170.0|364,586|-3.18%|4,085-6,120|5,160-5,210|5,150|137277720|0.65|34.66|250.8B|250800000000|149.16|60.00|1.16%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-02|Nov 02, 2021|09/2021|35.4|31.45|61.9B|64.67B|2021-08-05|Aug 05, 2021|06/2021|14.58|15.92|53.49B|54.18B|2021-05-14|May 14, 2021|03/2021|59.09|58.52|72.59B|72.59B|2021-02-04|Feb 04, 2021|12/2020|40.12|33.91|62.83B|63.82B|2020-11-05|Nov 05, 2020|09/2020|28.52|29.76|59.43B|60.86B|2020-08-06|Aug 06, 2020|06/2020|15.19|10.22|51.98B|51.65B|2020-05-20|May 20, 2020|03/2020|62.39|58.15|76.36B|76.36B|2020-02-05|Feb 05, 2020|12/2019|36.21|33.18|64.4B|65.38B
2021-12-25 17:07:58|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Leisure Products|Japan|JP3778630008|9550|Bandai Namco Holdings Inc Stock Price Today   7832 Live Ticker - Investing.com|2.02T|2.02E+12|9,174.0|675,656|3.06%|7,028-9,550|9,174-9,292|9,182|219717276|0.67|35.54|797.43B|797430000000|258.12|48.00|0.52%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-09|Nov 09, 2021|09/2021|84.7|80.72|215.6B|203.69B|2021-08-05|Aug 05, 2021|06/2021|95.22|70.55|178.05B|163.55B|2021-05-11|May 11, 2021|03/2021|-7.9|-7.91|197.45B|196.82B|2021-02-08|Feb 08, 2021|12/2020|86.13|83.34|206.33B|193.6B|2020-11-06|Nov 06, 2020|09/2020|84.37|77.27|192.09B|187.33B|2020-08-07|Aug 07, 2020|06/2020|60.01|59.19|145.04B|145.86B|2020-05-20|May 20, 2020|03/2020|21.7|13.09|191.41B|191.41B|2020-02-06|Feb 06, 2020|12/2019|83.24|79.73|183.25B|197.32B
2021-12-25 17:08:01|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500||JPY|Industrials|Professional Services|Japan|JP3835250006|2161|BayCurrent Consulting Inc Stock Price Today   6532 Live Ticker - Investing.com|689.77B|689770000000|45,100.0|341,956|168.61%|15,540-63,400|44,400-45,750|44,600|15294344|1.78|52.19|49.7B|49700000000|864.11|190.00|0.42%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-15|Oct 15, 2021|08/2021|213.1|213.1|13.24B|13.24B|2021-07-15|Jul 15, 2021|05/2021|235.29|149.57|13.34B|12.21B|2021-04-14|Apr 14, 2021|02/2021|257.3|--|11.25B|11.25B|2021-01-14|Jan 14, 2021|11/2020|160.06|--|10.79B|10.2B|2020-10-15|Oct 15, 2020|08/2020|105.74|--|9.73B|9.78B|2020-07-15|Jul 15, 2020|05/2020|131.23|--|10.02B|9B|2020-04-14|Apr 14, 2020|02/2020|166.31|--|9.59B|8.61B|2020-01-14|Jan 14, 2020|11/2019|96.22|--|8.48B|7.5B
2021-12-25 17:08:04|04410|991446|/equities/benefit-one-inc|TOPIX500||JPY|Industrials|Professional Services|Japan|JP3835630009|860|Benefit One Inc Stock Price Today   2412 Live Ticker - Investing.com|774.99B|774990000000|4,870.0|787,862|56.09%|2,536-6,000|4,835-4,940|4,865|159134796|1.61|90.95|39.4B|39400000000|53.55|36.00|0.74%|Feb 03, 2022|2022-02-03||||||||||21|2021-11-04|Nov 04, 2021|09/2021|17.44|--|10.27B|9.82B|2021-07-29|Jul 29, 2021|06/2021|12.89|--|8.48B|8.27B|2021-05-12|May 12, 2021|03/2021|12.53|--|10.77B|10.93B|2021-01-28|Jan 28, 2021|12/2020|10.69|--|9.88B|9.26B|2020-11-05|Nov 05, 2020|09/2020|9.94|--|8.94B|9.61B|2020-07-30|Jul 30, 2020|06/2020|9.36|--|8.25B|8.11B|2020-05-13|May 13, 2020|03/2020|9.65|--|10.21B|10.34B|2020-01-30|Jan 30, 2020|12/2019|9.43|--|9.11B|9.9B
2021-12-25 17:08:08|04411|946340|/equities/benesse-holdings|TOPIX500||JPY|Consumer Discretionary|Diversified Consumer Services|Japan|JP3835620000|19456|Benesse Holdings Stock Price Today   9783 Live Ticker - Investing.com|215.38B|215380000000|2,234.0|264,197|9.3%|1,946-2,814|2,227-2,263|2,256|96411371|0.56|33.51|435.99B|435990000000|66.67|50.00|2.24%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-05|Nov 05, 2021|09/2021|89.35|89.4|111.94B|111.94B|2021-08-06|Aug 06, 2021|06/2021|-31.46|-31.5|105.46B|105.31B|2021-05-11|May 11, 2021|03/2021|-40.5|--|109.95B|108.77B|2021-02-05|Feb 05, 2021|12/2020|49.31|--|108.64B|110.05B|2020-11-06|Nov 06, 2020|09/2020|82.47|82.5|110.85B|110.64B|2020-08-07|Aug 07, 2020|06/2020|-58.86|-58.9|98.1B|104.8B|2020-05-25|May 25, 2020|03/2020|-71.52|-0.56|112.02B|112.02B|2020-02-07|Feb 07, 2020|12/2019|49.85|41.53|111.84B|114.46B
2021-12-25 17:08:12|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Auto Components|Japan|JP3830800003|138036|Bridgestone Corp. Stock Price Today   5108 Live Ticker - Investing.com|3.52T|3.52E+12|4,993.0|1,578,154|46.64%|3,307-5,467|4,966-5,003|4,997|704234853|0.89|18.17|3.25T|3.25E+12|274.82|170.00|3.40%|Feb 18, 2022|2022-02-18||||||||||29|2021-11-11|Nov 11, 2021|09/2021|100.14|71.94|832.97B|862.87B|2021-08-10|Aug 10, 2021|06/2021|95.25|63.64|811.9B|806.5B|2021-05-17|May 17, 2021|03/2021|404.48|405.1|756.89B|749.1B|2021-02-16|Feb 16, 2021|12/2020|1.18|-25.55|845.58B|845.59B|2020-12-23|Dec 23, 2020|09/2020|-2.94|73.4|793.47B|810.64B|2020-08-07|Aug 07, 2020|06/2020|-58.97|-20.7|603.24B|600.91B|2020-05-11|May 11, 2020|03/2020|27.66|79.34|752.23B|784.7B|2020-02-17|Feb 17, 2020|12/2019|122.82|122.8|890.21B|890.21B
2021-12-25 17:08:16|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE||JPY|Information Technology|Technology Hardware, Storage &amp; Peripherals|Japan|JP3830000000|38741|Brother Industries Ltd Stock Price Today   6448 Live Ticker - Investing.com|577.12B|577120000000|2,220.0|729,665|6.78%|1,937-2,622|2,215-2,244|2,203|259965386|1.53|15.83|692.27B|692270000000|140.26|60.00|2.70%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-08|Nov 08, 2021|09/2021|69.99|46.3|176.5B|169.83B|2021-08-03|Aug 03, 2021|06/2021|71.62|36.3|174.01B|147.73B|2021-05-07|May 07, 2021|03/2021|16.8|15.3|164.31B|164.33B|2021-02-03|Feb 03, 2021|12/2020|87.86|39.5|177.42B|162.14B|2020-11-09|Nov 09, 2020|09/2020|69.57|32.93|156.88B|136.24B|2020-08-04|Aug 04, 2020|06/2020|25.39|22.8|133.19B|132.56B|2020-05-11|May 11, 2020|03/2020|18.2|18.2|152.38B|165.07B|2020-02-04|Feb 04, 2020|12/2019|55.01|49.32|166.4B|173.61B
2021-12-25 17:08:19|04414|949900|/equities/calbee-inc|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3220580009|4311|Calbee Inc Stock Price Today   2229 Live Ticker - Investing.com|352.6B|352600000000|2,664.0|448,621|-16.49%|2,424-3,275|2,660-2,710|2,706|132357624|0.4|19.10|256.24B|256240000000|139.45|52.00|1.95%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-29|Oct 29, 2021|09/2021|31.61|30.88|60.54B|61.32B|2021-08-05|Aug 05, 2021|06/2021|37.07|32.28|59.9B|57.29B|2021-05-13|May 13, 2021|03/2021|27.05|26.74|65.54B|65.54B|2021-01-28|Jan 28, 2021|12/2020|43.59|41.52|70.26B|68.75B|2020-11-02|Nov 02, 2020|09/2020|31.22|33.06|66.56B|65.84B|2020-07-30|Jul 30, 2020|06/2020|30.3|28.21|64.39B|63.17B|2020-05-14|May 14, 2020|03/2020|21.26|25.61|63.83B|63.82B|2020-02-05|Feb 05, 2020|12/2019|43.84|40.18|66.86B|68.03B
2021-12-25 17:08:21|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Information Technology|Technology Hardware, Storage &amp; Peripherals|Japan|JP3242800005|181897|Canon Inc Stock Price Today   7751 Live Ticker - Investing.com|2.99T|2.99E+12|2,855.5|4,468,724|41.19%|1,876-2,938|2,848-2,864.5|2,856.5|1045773291|0.82|10.69|3.5T|3.5E+12|267.16|100.00|3.50%|Feb 01, 2022|2022-02-01||||||||||21|2021-10-26|Oct 26, 2021|09/2021|47.17|47.22|833.32B|896.91B|2021-07-28|Jul 28, 2021|06/2021|58.48|36.36|881.93B|842.45B|2021-04-26|Apr 26, 2021|03/2021|42.51|26.56|842.65B|825.93B|2021-01-28|Jan 28, 2021|12/2020|51.1|41.12|945.74B|916.38B|2020-10-26|Oct 26, 2020|09/2020|15.88|3.9|758.88B|740.32B|2020-07-28|Jul 28, 2020|06/2020|-8.28|7.05|673.32B|736.38B|2020-04-23|Apr 23, 2020|03/2020|20.69|12.75|782.31B|799.86B|2020-01-29|Jan 29, 2020|12/2019|30.7|42.63|953.47B|990.65B
2021-12-25 17:08:24|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3243600008|16544|Canon Marketing Japan Inc Stock Price Today   8060 Live Ticker - Investing.com|298.25B|298250000000|2,300.0|168,143|0.26%|2,193-2,729|2,294-2,308|2,291|129675447|0.62|10.69|550.33B|550330000000|215.23|60.00|2.61%|Jan 31, 2022|2022-01-31||||||||||27|2021-10-25|Oct 25, 2021|09/2021|40.24|39.4|123.05B|139.33B|2021-07-27|Jul 27, 2021|06/2021|54.49|37|134.79B|132.35B|2021-04-23|Apr 23, 2021|03/2021|61.62|38.5|140.36B|137.25B|2021-01-27|Jan 27, 2021|12/2020|25.2|25.2|152.13B|148.41B|2020-10-23|Oct 23, 2020|09/2020|33.89|18.95|130.34B|132.63B|2020-07-27|Jul 27, 2020|06/2020|45.18|9|121.11B|128.9B|2020-04-22|Apr 22, 2020|03/2020|31.66|36.5|141.48B|142.75B|2020-01-28|Jan 28, 2020|12/2019|44.3|42.95|158.11B|159.99B
2021-12-25 17:08:27|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH||JPY|Communication Services|Entertainment|Japan|JP3218900003|3152|Capcom Co Ltd Stock Price Today   9697 Live Ticker - Investing.com|584.35B|584350000000|2,737.0|1,306,295|-17.56%|2,640-3,800|2,722-2,799|2,777|213499268|0.56|17.11|123.24B|123240000000|159.95|36.00|1.32%|Jan 26, 2022|2022-01-26||||||||||27|2021-10-28|Oct 28, 2021|09/2021|22.85|33.96|21.57B|25.03B|2021-07-29|Jul 29, 2021|06/2021|81.22|54.43|48.42B|37.9B|2021-05-10|May 10, 2021|03/2021|34.7|34.69|30.44B|30.43B|2021-01-28|Jan 28, 2021|12/2020|21.22|46.85|22.81B|20.06B|2020-10-29|Oct 29, 2020|09/2020|48.51|40.84|18.34B|18.15B|2020-08-03|Aug 03, 2020|06/2020|73.21|49.72|23.72B|22.58B|2020-05-08|May 08, 2020|03/2020|27.01|47.04|28.68B|28.69B|2020-02-04|Feb 04, 2020|12/2019|30.16|43.54|15.64B|19.15B
2021-12-25 17:08:31|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Household Durables|Japan|JP3209000003|10404|Casio Computer Co.  Ltd. Stock Price Today   6952 Live Ticker - Investing.com|362.76B|362760000000|1,495.0|1,921,857|-17.4%|1,452-2,203|1,487-1,502|1,495|242651157|1.37|23.26|249.49B|249490000000|64.28|45.00|2.90%|Feb 02, 2022|2022-02-02||||||||||21|2021-11-10|Nov 10, 2021|09/2021|18.54|25.06|66.54B|69.49B|2021-08-03|Aug 03, 2021|06/2021|17.74|13.26|59.38B|54.37B|2021-05-13|May 13, 2021|03/2021|8|19.94|61B|61B|2021-01-29|Jan 29, 2021|12/2020|19.98|26.6|62.57B|67B|2020-11-10|Nov 10, 2020|09/2020|25.25|17.76|63.86B|59.87B|2020-07-31|Jul 31, 2020|06/2020|-3.72|13.1|40.01B|48.5B|2020-05-22|May 22, 2020|03/2020|24.41|7.7|61.29B|64.86B|2020-01-30|Jan 30, 2020|12/2019|26.64|23.64|73.71B|75.56B
2021-12-25 17:08:35|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Road &amp; Rail|Japan|JP3566800003|30153|Central Japan Railway Co. Stock Price Today   9022 Live Ticker - Investing.com|3.05T|3.05E+12|15,490.0|701,938|11.68%|13,815-18,455|15,490-15,830|15,695|196799181|1.11|-|872.58B|872580000000|-673.13|130.00|0.84%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-27|Oct 27, 2021|09/2021|-81.36|-88.83|206.32B|231.31B|2021-07-30|Jul 30, 2021|06/2021|-144.53|-81.08|180.63B|207.17B|2021-04-27|Apr 27, 2021|03/2021|-458.08|-458|220.43B|220.43B|2021-01-29|Jan 29, 2021|12/2020|10.71|-31.25|265.2B|293.95B|2020-10-28|Oct 28, 2020|09/2020|-208.17|-215.5|209.15B|215.73B|2020-07-31|Jul 31, 2020|06/2020|-369.96|-289.46|128.73B|155.94B|2020-04-27|Apr 27, 2020|03/2020|49.57|90.21|396.64B|396.63B|2020-01-30|Jan 30, 2020|12/2019|665.46|682.86|492.4B|495.25B
2021-12-25 17:08:39|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE||JPY|Financial|Diversified Financial Services|Japan|JP3424950008|7438|Century Tokyo Leasing Corp Stock Price Today   8439 Live Ticker - Investing.com|690.44B|690440000000|5,650.0|146,540|-28.3%|5,320-9,340|5,610-5,680|5,600|122201820|1.67|12.65|1.23T|1.23E+12|446.76|143.00|2.53%|Feb 07, 2022|2022-02-07||||||||||26|2021-11-08|Nov 08, 2021|09/2021|119.81|--|312.66B|--|2021-08-06|Aug 06, 2021|06/2021|151.85|152.2|306.1B|306.1B|2021-05-13|May 13, 2021|03/2021|73.7|--|306.7B|344.3B|2021-02-08|Feb 08, 2021|12/2020|103.45|--|301.27B|--|2020-11-09|Nov 09, 2020|09/2020|102.51|--|285.18B|--|2020-08-05|Aug 05, 2020|06/2020|122.93|--|307.03B|--|2020-05-20|May 20, 2020|03/2020|130.6|--|329.7B|--|2020-02-06|Feb 06, 2020|12/2019|126.32|--|287.19B|--
2021-12-25 17:08:42|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3511800009|4457|Chiba Bank Ltd Stock Price Today   8331 Live Ticker - Investing.com|484.31B|484310000000|657.0|1,992,068|16.08%|541-817|657-666|665|737156402|1.4|8.98|119.64B|119640000000|73.19|22.00|3.35%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|22.26|19.89|59.9B|44.76B|2021-08-06|Aug 06, 2021|06/2021|20.61|20.6|60.63B|40.76B|2021-05-10|May 10, 2021|03/2021|12.28|11.77|37.6B|40.94B|2021-02-05|Feb 05, 2021|12/2020|18.12|34.92|59.7B|42.16B|2020-11-09|Nov 09, 2020|09/2020|18.96|17.71|55.86B|42.4B|2020-08-07|Aug 07, 2020|06/2020|17.46|16.34|57.99B|38.7B|2020-05-11|May 11, 2020|03/2020|9.34|8.26|40.48B|38.02B|2020-02-07|Feb 07, 2020|12/2019|17.7|17.91|59.53B|38.26B
2021-12-25 17:08:45|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Utilities|Electric Utilities|Japan|JP3526600006|28238|Chubu Electric Power Co.  Inc. Stock Price Today   9502 Live Ticker - Investing.com|909.67B|909670000000|1,203.0|2,317,256|-1.39%|1,130-1,477.5|1,200-1,211|1,210|756165447|0.59|12.09|2.64T|2.64E+12|99.47|50.00|4.16%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|11.76|46.99|635.54B|698.28B|2021-07-30|Jul 30, 2021|06/2021|44.61|26.41|524.93B|646.47B|2021-04-28|Apr 28, 2021|03/2021|-12.74|-22.44|822.84B|822.82B|2021-01-29|Jan 29, 2021|12/2020|55.61|17.41|660.64B|649.64B|2020-10-30|Oct 30, 2020|09/2020|106.86|77.78|769.6B|728.97B|2020-07-31|Jul 31, 2020|06/2020|44.68|50.88|682.34B|685.76B|2020-05-18|May 18, 2020|03/2020|14.07|22.36|785.2B|785.21B|2020-01-31|Jan 31, 2020|12/2019|21.9|4.98|708.39B|693.76B
2021-12-25 17:08:48|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Healthcare|Pharmaceuticals|Japan|JP3519400000|7555|Chugai Pharmaceutical Co.  Ltd. Stock Price Today   4519 Live Ticker - Investing.com|6.2T|6.2E+12|3,769.0|2,552,317|-29.33%|3,490-6,435|3,738-3,775|3,750|1644260105|1.1|24.18|887.92B|887920000000|155.88|60.00|1.59%|Feb 03, 2022|2022-02-03||||||||||22|2021-10-22|Oct 22, 2021|09/2021|52.31|45.75|287.26B|234.24B|2021-07-26|Jul 26, 2021|06/2021|43.02|39.67|221.41B|228.96B|2021-04-22|Apr 22, 2021|03/2021|28.84|36.03|168.82B|198.78B|2021-02-04|Feb 04, 2021|12/2020|31.82|31.82|210.41B|211.29B|2020-10-22|Oct 22, 2020|09/2020|36.58|32.88|208.4B|197.2B|2020-07-27|Jul 27, 2020|06/2020|31.47|31.78|188.7B|181.84B|2020-04-23|Apr 23, 2020|03/2020|32.04|85.24|179.42B|171.82B|2020-01-30|Jan 30, 2020|12/2019|24.45|66.71|177.32B|177.57B
2021-12-25 17:08:52|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500||JPY|Utilities|Electric Utilities|Japan|JP3522200009|13050|Chugoku Electric Power Co Inc Stock Price Today   9504 Live Ticker - Investing.com|334.32B|334320000000|928.0|1,536,256|-23.31%|854-1,440|925-937|937|360263212|0.17|-|1.15T|1.15E+12|-40.38|25.00|2.73%|Feb 01, 2022|2022-02-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|21.88|18.1|265.38B|277.7B|2021-07-30|Jul 30, 2021|06/2021|-3.78|4|220.1B|220B|2021-04-28|Apr 28, 2021|03/2021|-37.3|-37.3|368.97B|314.43B|2021-01-29|Jan 29, 2021|12/2020|0.37|-8.6|294.51B|291.1B|2020-10-30|Oct 30, 2020|09/2020|63.18|50.25|336.09B|327.35B|2020-07-31|Jul 31, 2020|06/2020|32.04|25.56|307.92B|300.93B|2020-04-28|Apr 28, 2020|03/2020|-4.16|5.28|348.04B|348.03B|2020-01-30|Jan 30, 2020|12/2019|5.91|0.6|316.98B|320.66B
2021-12-25 17:08:55|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500||JPY|Consumer Staples|Beverages|Japan|JP3293200006|16274|Coca-Cola West Co Ltd Stock Price Today   2579 Live Ticker - Investing.com|248.21B|248210000000|1,384.0|690,324|-14.88%|1,236-2,131|1,374-1,389|1,373|179344993|0.94|-|1.38T|1.38E+12|-82.3|50.00|3.61%|Feb 17, 2022|2022-02-17||||||||||27|2021-11-11|Nov 11, 2021|09/2021|-6.58|16.74|220.22B|233.05B|2021-08-11|Aug 11, 2021|06/2021|-9.32|32.59|200.91B|203.03B|2021-05-13|May 13, 2021|03/2021|7.34|22.59|168.4B|176.23B|2021-02-11|Feb 11, 2021|12/2020|-13.02|-13.02|175.2B|184.29B|2020-11-12|Nov 12, 2020|09/2020|10.07|-6.36|230.1B|236.81B|2020-08-12|Aug 12, 2020|06/2020|-4.24|-17.28|187.96B|195.16B|2020-05-13|May 13, 2020|03/2020|-31.73|-23.66|198.72B|196.27B|2020-02-13|Feb 13, 2020|12/2019|-12.8|68.49|220.02B|220.02B
2021-12-25 17:08:59|04426|952591|/equities/colowide-co-ltd|TOPIX500||JPY|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Japan|JP3305970000|5625|Colowide Co Ltd Stock Price Today   7616 Live Ticker - Investing.com|139.34B|139340000000|1,608.0|553,157|0.37%|1,480-2,192|1,606-1,627|1,611|86653373|1.01|-|173.73B|173730000000|-47.41|5.00|0.31%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-10|Nov 10, 2021|09/2021|2.5|--|39.07B|--|2021-08-06|Aug 06, 2021|06/2021|2.68|--|39.33B|--|2021-05-13|May 13, 2021|03/2021|-45.66|--|43.05B|--|2021-02-10|Feb 10, 2021|12/2020|-6.86|--|52.28B|--|2020-11-10|Nov 10, 2020|09/2020|-25.51|--|42.37B|--|2020-08-13|Aug 13, 2020|06/2020|-58.52|--|30.48B|--|2020-05-22|May 22, 2020|03/2020|-103.87|--|55.61B|--|2020-02-07|Feb 07, 2020|12/2019|16.44|--|59.66B|--
2021-12-25 17:09:05|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500||JPY|Industrials|Construction &amp; Engineering|Japan|JP3305530002|17066|Comsys Holdings Corp. Stock Price Today   1721 Live Ticker - Investing.com|318.37B|318370000000|2,570.0|547,892|-16.96%|2,454-3,590|2,562-2,584|2,576|123880399|0.9|9.84|582.74B|582740000000|261.12|95.00|3.70%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-10|Nov 10, 2021|09/2021|51.79|--|133.56B|131.47B|2021-08-06|Aug 06, 2021|06/2021|47.4|47.4|120.19B|115.52B|2021-05-14|May 14, 2021|03/2021|100|100|192.44B|192.44B|2021-02-05|Feb 05, 2021|12/2020|62.18|--|136.56B|137.93B|2020-11-06|Nov 06, 2020|09/2020|47.64|47.8|129.56B|128.65B|2020-08-07|Aug 07, 2020|06/2020|22.8|22.8|104.7B|106.87B|2020-05-13|May 13, 2020|03/2020|90.4|--|186.11B|176.54B|2020-02-07|Feb 07, 2020|12/2019|43.81|--|131.75B|130.31B
2021-12-25 17:09:08|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3305990008|6033|Concordia Financial Group Ltd Stock Price Today   7186 Live Ticker - Investing.com|505.56B|505560000000|419.0|3,393,700|16.07%|348-503|419-425|422|1206588766|1.44|13.49|145.81B|145810000000|31.05|18.00|4.30%|Feb 04, 2022|2022-02-04||||||||||23|2021-11-11|Nov 11, 2021|09/2021|12.57|7.76|71.04B|54.37B|2021-08-04|Aug 04, 2021|06/2021|17.17|9.85|74.76B|50.69B|2021-05-12|May 12, 2021|03/2021|9.94|3.6|82.69B|52.9B|2021-02-03|Feb 03, 2021|12/2020|9.94|10.5|69.06B|53.69B|2020-11-11|Nov 11, 2020|09/2020|10.2|8.77|72.76B|54.42B|2020-08-05|Aug 05, 2020|06/2020|9.47|9.01|67.23B|52.59B|2020-05-14|May 14, 2020|03/2020|4.48|4.89|52.58B|51.71B|2020-02-05|Feb 05, 2020|12/2019|9.15|9.46|116.09B|53.05B
2021-12-25 17:09:11|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500||JPY|Energy|Oil, Gas &amp; Consumable Fuels|Japan|JP3298000005|7086|Cosmo Energy Holdings Co Ltd Stock Price Today   5021 Live Ticker - Investing.com|190.22B|190220000000|2,271.0|425,260|24.92%|1,792-2,900|2,263-2,312|2,300|83762132|1.5|1.68|2.36T|2.36E+12|1,348.53|100.00|4.40%|Feb 10, 2022|2022-02-10||||||||||22|2021-11-09|Nov 09, 2021|09/2021|287.56|209.2|566.03B|559.27B|2021-08-05|Aug 05, 2021|06/2021|333.55|177.8|529.63B|463.93B|2021-05-13|May 13, 2021|03/2021|492|492|662.6B|662.6B|2021-02-10|Feb 10, 2021|12/2020|207.74|235.3|601.28B|588.67B|2020-11-12|Nov 12, 2020|09/2020|299.39|450|529.29B|555.55B|2020-08-14|Aug 14, 2020|06/2020|-310.26|-19.9|440.07B|500.5B|2020-05-21|May 21, 2020|03/2020|-571.07|-607.2|699.9B|699.9B|2020-02-13|Feb 13, 2020|12/2019|58.79|54.1|716.6B|700B
2021-12-25 17:09:15|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Food &amp; Staples Retailing|Japan|JP3298400007|0|Cosmos Pharmaceutical Corp Stock Price Today   3349 Live Ticker - Investing.com|662.89B|662890000000|16,740.0|164,511|-0.36%|14,710-20,700|16,700-17,100|17,050|39599060|0.39|25.59|726.67B|726670000000|654.28|80.00|0.46%|Apr 11, 2022|2022-04-11||||||||||26|2021-10-11|Oct 11, 2021|08/2021|157.68|165.96|189.41B|191.05B|2021-07-12|Jul 12, 2021|05/2021|140.79|120.49|184.73B|185.92B|2021-04-12|Apr 12, 2021|02/2021|214.88|141.65|177.52B|178.99B|2021-01-12|Jan 12, 2021|11/2020|140.97|128.24|175.01B|175.5B|2020-10-12|Oct 12, 2020|08/2020|189.15|150.26|189.16B|187.78B|2020-07-10|Jul 10, 2020|05/2020|181.72|272.58|191.53B|191.53B|2020-04-13|Apr 13, 2020|02/2020|138.09|242.56|167.61B|165.03B|2020-01-10|Jan 10, 2020|11/2019|93.98|211.18|160.77B|159.75B
2021-12-25 17:09:18|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500||JPY|Financial|Consumer Finance|Japan|JP3271400008|5623|Credit Saison Co.  Ltd. Stock Price Today   8253 Live Ticker - Investing.com|185.21B|185210000000|1,185.0|1,021,060|2.78%|1,097-1,531|1,180-1,194|1,180|156296013|1.6|4.97|351.13B|351130000000|238.5|45.00|3.80%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-09|Nov 09, 2021|09/2021|66.01|59.46|75.06B|73.32B|2021-08-06|Aug 06, 2021|06/2021|71.92|66.11|74.16B|77.45B|2021-05-14|May 14, 2021|03/2021|17.51|17.5|69.4B|71.63B|2021-02-09|Feb 09, 2021|12/2020|83.19|15.22|72.87B|73.61B|2020-11-10|Nov 10, 2020|09/2020|58.51|20.23|71.57B|69.84B|2020-08-07|Aug 07, 2020|06/2020|72.02|34.11|68.79B|65.74B|2020-05-15|May 15, 2020|03/2020|-84.15|6.9|73.68B|75.32B|2020-02-07|Feb 07, 2020|12/2019|97.21|50.78|78.47B|80.18B
2021-12-25 17:09:21|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Communication Services|Media|Japan|JP3311400000|5344|CyberAgent Inc Stock Price Today   4751 Live Ticker - Investing.com|978.56B|978560000000|1,936.0|3,567,194|10.95%|1,507.5-2,441|1,929-1,957|1,952|505454996|0.4|29.92|666.46B|666460000000|64.7|11.00|0.56%|Jan 27, 2022|2022-01-27||||||||||26|2021-10-27|Oct 27, 2021|09/2021|16.8|21.13|179.71B|179.71B|2021-07-28|Jul 28, 2021|06/2021|38.33|33.37|192.24B|175.94B|2021-04-28|Apr 28, 2021|03/2021|21.33|8.57|163.48B|142.52B|2021-01-27|Jan 27, 2021|12/2020|5.81|14.85|131.01B|124.58B|2020-10-28|Oct 28, 2020|09/2020|5.79|34.3|120.86B|120.87B|2020-07-22|Jul 22, 2020|06/2020|8.87|20.43|112.86B|111.81B|2020-04-22|Apr 22, 2020|03/2020|26.21|28.77|129.17B|121.94B|2020-01-29|Jan 29, 2020|12/2019|11.55|4.81|115.68B|113.92B
2021-12-25 17:09:25|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Commercial Services &amp; Supplies|Japan|JP3493800001|37062|Dai Nippon Printing Co.  Ltd. Stock Price Today   7912 Live Ticker - Investing.com|770.61B|770610000000|2,864.0|766,290|54.23%|1,791-2,954|2,862-2,899|2,877|269067380|0.97|16.75|1.35T|1.35E+12|171|64.00|2.23%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-12|Nov 12, 2021|09/2021|69.05|--|325.25B|325.2B|2021-08-05|Aug 05, 2021|06/2021|53.21|--|331.92B|337.07B|2021-05-13|May 13, 2021|03/2021|3.49|--|347.8B|340.84B|2021-02-09|Feb 09, 2021|12/2020|45.13|--|343.05B|338.2B|2020-11-10|Nov 10, 2020|09/2020|14.36|--|321.09B|325.7B|2020-08-05|Aug 05, 2020|06/2020|26.35|--|323.55B|334.5B|2020-05-27|May 27, 2020|03/2020|-61.74|--|354.7B|354.7B|2020-02-12|Feb 12, 2020|12/2019|40.85|--|353.01B|357.9B
2021-12-25 17:09:28|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Insurance|Japan|JP3476480003|64823|Dai-ichi Life Holdings Inc Stock Price Today   8750 Live Ticker - Investing.com|2.44T|2.44E+12|2,307.0|3,538,635|50.64%|1,506-2,564.5|2,293.5-2,349.5|2,342|1056010975|1.38|5.56|7.96T|7.96E+12|414.87|80.00|3.47%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-12|Nov 12, 2021|09/2021|38.04|60.98|1,820.25B|1,740.3B|2021-08-11|Aug 11, 2021|06/2021|125.41|77.28|1,945.54B|1,757.2B|2021-05-14|May 14, 2021|03/2021|178|89.16|2,742.8B|2,742.8B|2021-02-12|Feb 12, 2021|12/2020|73.45|81.06|1,721.88B|1,708.46B|2020-11-13|Nov 13, 2020|09/2020|37.95|48.49|1,571.8B|1,548.93B|2020-08-12|Aug 12, 2020|06/2020|36.17|33.99|1,791.36B|1,586.2B|2020-05-15|May 15, 2020|03/2020|-83.4|-83.68|1,747.49B|1,661.72B|2020-02-14|Feb 14, 2020|12/2019|31.48|53.91|1,710.42B|1,564.8B
2021-12-25 17:09:31|04435|946137|/equities/daicel-corp|TOPIX500||JPY|Materials|Chemicals|Japan|JP3485800001|11142|Daicel Corp Stock Price Today   4202 Live Ticker - Investing.com|237.17B|237170000000|789.0|915,921|7.49%|726-958|787-800|792|300595653|1.2|6.18|443.04B|443040000000|127.71|32.00|4.06%|Feb 02, 2022|2022-02-02||||||||||27|2021-11-05|Nov 05, 2021|09/2021|32.39|24.4|113.46B|109.61B|2021-08-03|Aug 03, 2021|06/2021|40.76|20.39|111.36B|107.37B|2021-05-12|May 12, 2021|03/2021|27.28|11.96|112.2B|112.2B|2021-02-03|Feb 03, 2021|12/2020|26.32|8.49|106.01B|96.53B|2020-11-06|Nov 06, 2020|09/2020|8.7|8.04|92.43B|90.76B|2020-07-31|Jul 31, 2020|06/2020|2.08|7.24|82.91B|89.85B|2020-05-27|May 27, 2020|03/2020|1.07|2.84|100.04B|100.02B|2020-02-05|Feb 05, 2020|12/2019|-21.6|20.96|102.11B|111.77B
2021-12-25 17:09:34|04436|946177|/equities/daido-steel-co-ltd|TOPIX500||JPY|Materials|Metals &amp; Mining|Japan|JP3491000000|13109|Daido Steel Co Ltd Stock Price Today   5471 Live Ticker - Investing.com|175.41B|175410000000|4,115.0|128,908|-4.86%|3,925-6,330|4,100-4,140|4,115|42627183|1.57|8.92|488.46B|488460000000|461.54|160.00|3.89%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-28|Oct 28, 2021|09/2021|122.27|89.17|123.99B|126.27B|2021-07-28|Jul 28, 2021|06/2021|178.95|129.02|131.24B|126.63B|2021-04-30|Apr 30, 2021|03/2021|67.9|61.63|125.6B|125.6B|2021-01-29|Jan 29, 2021|12/2020|92.47|19.47|107.64B|105.8B|2020-10-30|Oct 30, 2020|09/2020|-17.94|-52.78|90.7B|81.9B|2020-07-28|Jul 28, 2020|06/2020|-36.45|59.23|88.79B|94.98B|2020-05-15|May 15, 2020|03/2020|-121.12|92.81|116.9B|116.88B|2020-01-31|Jan 31, 2020|12/2019|114.82|114.94|121.08B|123.94B
2021-12-25 17:09:37|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3497400006|11697|Daifuku Co Ltd Stock Price Today   6383 Live Ticker - Investing.com|1.21T|1.21E+12|9,600.0|381,322|-22.2%|9,070-13,500|9,500-9,610|9,470|126015224|1.08|29.31|487.32B|487320000000|327.49|85.00|0.89%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-05|Nov 05, 2021|09/2021|49.14|61.07|123.2B|121.39B|2021-08-05|Aug 05, 2021|06/2021|61.32|58.88|120.22B|120.57B|2021-05-11|May 11, 2021|03/2021|81.8|80.44|127.13B|127.12B|2021-02-05|Feb 05, 2021|12/2020|58.35|60.9|116.76B|115.53B|2020-11-05|Nov 05, 2020|09/2020|58.25|49.83|116.04B|106.69B|2020-08-06|Aug 06, 2020|06/2020|58.73|40.58|113.97B|96.93B|2020-05-12|May 12, 2020|03/2020|49.78|58.3|124.89B|124.9B|2020-02-07|Feb 07, 2020|12/2019|68.58|62.87|110.07B|113.43B
2021-12-25 17:09:41|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3475350009|16033|Daiichi Sankyo Co.  Ltd. Stock Price Today   4568 Live Ticker - Investing.com|5.57T|5.57E+12|2,904.5|3,741,794|-14.65%|1,981-3,757|2,878-2,926.5|2,897.5|1916725188|1.31|64.47|1.01T|1.01E+12|45.05|27.00|0.93%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|14.21|10.76|265.9B|251.98B|2021-07-30|Jul 30, 2021|06/2021|18.38|11.77|264.07B|243.18B|2021-04-27|Apr 27, 2021|03/2021|0.19|-11.94|223.73B|226.17B|2021-01-29|Jan 29, 2021|12/2020|12.42|11.25|258.62B|259.53B|2020-10-30|Oct 30, 2020|09/2020|10.19|8.44|243.22B|236.38B|2020-07-31|Jul 31, 2020|06/2020|16.38|41.1|236.95B|237.55B|2020-04-27|Apr 27, 2020|03/2020|-11.49|-8.04|224.76B|224.77B|2020-01-31|Jan 31, 2020|12/2019|35.94|48.31|277.46B|265.1B
2021-12-25 17:09:47|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500||JPY|Communication Services|Entertainment|Germany|JP3475200006|3437|Daiichikosho Co Ltd Tokyo Stock Price Today   7458 Live Ticker - Investing.com|221.96B|221960000000|3,565.0|107,529|1.42%|3,385-4,595|3,555-3,595|3,565|54592994|1.16|-|-|-|-298.59|113.00|3.17%|Feb 11, 2022|2022-02-11||||||||||23|2021-11-08|Nov 08, 2021|09/2021|-20.25|-60.71|19.13B|18.41B|2021-08-10|Aug 10, 2021|06/2021|-5.95|-38.97|20.4B|21.97B|2021-05-13|May 13, 2021|03/2021|-231.84|-318.89|22.08B|19.97B|2021-02-08|Feb 08, 2021|12/2020|10.06|27.98|28.45B|30.02B|2020-11-09|Nov 09, 2020|09/2020|21.79|-9.42|26.13B|25.88B|2020-08-07|Aug 07, 2020|06/2020|-91.17|-75.89|16.65B|18.61B|2020-05-13|May 13, 2020|03/2020|17.55|23.02|34.47B|33.74B|2020-02-07|Feb 07, 2020|12/2019|86.97|75.94|40.81B|40.62B
2021-12-25 17:09:51|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Building Products|Japan|JP3481800005|84870|Daikin Industries  Ltd. Stock Price Today   6367 Live Ticker - Investing.com|7.56T|7.56E+12|25,840.0|812,543|14.92%|19,905-29,595|25,585-25,935|25,585|292677473|1.05|35.90|2.82T|2.82E+12|719.76|180.00|0.70%|Feb 07, 2022|2022-02-07||||||||||32|2021-11-04|Nov 04, 2021|09/2021|206.62|227.47|759.89B|748.31B|2021-08-03|Aug 03, 2021|06/2021|268.68|185.8|798.98B|694.84B|2021-05-11|May 11, 2021|03/2021|94|145.61|651.66B|651.66B|2021-02-09|Feb 09, 2021|12/2020|150.81|117.44|612.48B|598.4B|2020-11-05|Nov 05, 2020|09/2020|176.01|149.14|647.57B|629.45B|2020-08-04|Aug 04, 2020|06/2020|113.15|96.89|581.68B|531.88B|2020-05-12|May 12, 2020|03/2020|94.74|130.93|598.93B|598.92B|2020-02-12|Feb 12, 2020|12/2019|100.86|144.87|597.17B|606.62B
2021-12-25 17:09:54|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500||JPY|Information Technology|Semiconductors &amp; Semiconductor Equipment|Japan|JP3494600004|5969|Dainippon Screen Mfg. Co.  Ltd. Stock Price Today   7735 Live Ticker - Investing.com|577.57B|577570000000|12,400.0|648,397|73.67%|7,180-12,430|12,010-12,430|12,060|46578326|1.28|20.72|364.81B|364810000000|598.47|90.00|0.73%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-27|Oct 27, 2021|09/2021|247.45|183.81|104.35B|104.3B|2021-07-28|Jul 28, 2021|06/2021|130.59|138.18|82.86B|89.44B|2021-05-11|May 11, 2021|03/2021|154.69|149.06|103.85B|100.09B|2021-01-28|Jan 28, 2021|12/2020|98.45|79.57|73.75B|79.64B|2020-10-28|Oct 28, 2020|09/2020|29.44|44.18|75.84B|75.88B|2020-07-29|Jul 29, 2020|06/2020|42.82|38.53|66.88B|69.13B|2020-05-12|May 12, 2020|03/2020|6.04|69.3|97.2B|96.18B|2020-01-29|Jan 29, 2020|12/2019|50.28|96.05|77.86B|81.99B
2021-12-25 17:09:57|04442|952021|/equities/daio-paper-corp|TOPIX500||JPY|Materials|Paper &amp; Forest Products|Japan|JP3440400004|12658|Daio Paper Corp Stock Price Today   3880 Live Ticker - Investing.com|306.79B|306790000000|1,846.0|160,224|-5.28%|1,653-2,247|1,821-1,858|1,834|166191526|0.7|13.18|598.22B|598220000000|140.08|20.00|1.08%|Feb 11, 2022|2022-02-11||||||||||26|2021-11-12|Nov 12, 2021|09/2021|28.55|--|151.92B|134.4B|2021-08-06|Aug 06, 2021|06/2021|40.47|--|144.95B|144.24B|2021-05-14|May 14, 2021|03/2021|32.62|106.7|150.45B|154.02B|2021-02-10|Feb 10, 2021|12/2020|45.23|--|150.89B|148.66B|2020-11-11|Nov 11, 2020|09/2020|21.53|--|140.88B|137.58B|2020-08-07|Aug 07, 2020|06/2020|39.46|--|120.71B|124.43B|2020-05-15|May 15, 2020|03/2020|25.84|--|142.83B|138.19B|2020-02-13|Feb 13, 2020|12/2019|30.02|--|134.99B|140.5B
2021-12-25 17:10:00|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE||JPY|Real Estate|Real Estate Management &amp; Development|Japan|JP3486800000|17422|Daito Trust Construction Stock Price Today   1878 Live Ticker - Investing.com|883.55B|883550000000|12,970.0|226,984|36.67%|9,200-14,370|12,970-13,090|13,100|68122522|0.73|12.85|1.54T|1.54E+12|1,009.12|472.00|3.64%|Jan 27, 2022|2022-01-27||||||||||27|2021-10-28|Oct 28, 2021|09/2021|371.57|260.88|407.9B|395.52B|2021-07-29|Jul 29, 2021|06/2021|268.07|233.45|373.6B|367.9B|2021-04-30|Apr 30, 2021|03/2021|-18.2|-33.8|379.68B|382.25B|2021-01-28|Jan 28, 2021|12/2020|276.56|126.38|374.29B|370.85B|2020-10-29|Oct 29, 2020|09/2020|296.13|180.15|379.66B|375.61B|2020-07-30|Jul 30, 2020|06/2020|242.09|206.7|355.29B|348.15B|2020-05-08|May 08, 2020|03/2020|261|261|440.35B|440.35B|2020-01-30|Jan 30, 2020|12/2019|294.82|259.12|375.86B|399.48B
2021-12-25 17:10:04|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Real Estate|Real Estate Management &amp; Development|Japan|JP3505000004|48807|Daiwa House Industry Co.  Ltd. Stock Price Today   1925 Live Ticker - Investing.com|2.15T|2.15E+12|3,284.0|1,400,341|10.93%|2,911-3,900|3,263-3,295|3,311|655474919|0.79|10.17|4.2T|4.2E+12|322.76|126.00|3.84%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-09|Nov 09, 2021|09/2021|105.33|100.25|1,121.52B|1,138.23B|2021-08-10|Aug 10, 2021|06/2021|58.94|79.07|920.66B|974B|2021-05-14|May 14, 2021|03/2021|60.87|28.79|1,122.59B|1,066.12B|2021-02-09|Feb 09, 2021|12/2020|97.58|37.98|1,037.73B|944.03B|2020-11-11|Nov 11, 2020|09/2020|88.9|64.72|1,073.47B|951.62B|2020-08-07|Aug 07, 2020|06/2020|49.81|48.18|892.98B|876.23B|2020-05-14|May 14, 2020|03/2020|57.09|81.63|1,216.85B|1,216.85B|2020-02-13|Feb 13, 2020|12/2019|72.74|84.85|983.97B|938.04B
2021-12-25 17:10:08|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Capital Markets|Japan|JP3502200003|15096|Daiwa Securities Group Inc. Stock Price Today   8601 Live Ticker - Investing.com|980.89B|980890000000|652.1|5,112,522|40.03%|458.6-703|651.7-659.7|659.5|1504199408|0.97|7.94|623.53B|623530000000|82.18|33.00|5.15%|Jan 28, 2022|2022-01-28||||||||||32|2021-10-27|Oct 27, 2021|09/2021|17.54|14|154.7B|125.85B|2021-07-29|Jul 29, 2021|06/2021|15.45|12.5|149.84B|123.59B|2021-04-28|Apr 28, 2021|03/2021|33.2|14.6|145.98B|145.98B|2021-01-28|Jan 28, 2021|12/2020|16.41|11.24|151.64B|117.89B|2020-10-29|Oct 29, 2020|09/2020|10.01|10.3|128.57B|109.06B|2020-07-31|Jul 31, 2020|06/2020|11.55|8.64|128.61B|132.69B|2020-05-08|May 08, 2020|03/2020|7.38|7.4|160.6B|143.94B|2020-01-31|Jan 31, 2020|12/2019|10.32|11.83|170.67B|145.19B
2021-12-25 17:10:12|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3505400006|5683|Daiwabo Holdings Co Ltd Stock Price Today   3107 Live Ticker - Investing.com|176.8B|176800000000|1,859.0|283,994|4.91%|1,564-2,330|1,859-1,886|1,876|95103370|0.89|7.46|969.7B|969700000000|249.29|60.00|3.23%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-09|Nov 09, 2021|09/2021|40.91|--|183.81B|213.14B|2021-08-05|Aug 05, 2021|06/2021|32.45|--|166.86B|175B|2021-05-13|May 13, 2021|03/2021|97.21|--|333.7B|290.17B|2021-02-05|Feb 05, 2021|12/2020|78.69|--|285.33B|250B|2020-12-11|Dec 11, 2020|09/2020|234.75|--|237.19B|212.69B|2020-08-06|Aug 06, 2020|06/2020|223.1|--|187.32B|200B|2020-05-13|May 13, 2020|03/2020|308.80|--|233.45B|249.39B|2020-02-07|Feb 07, 2020|12/2019|240.86|--|238.59B|260B
2021-12-25 17:10:16|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500||JPY|Communication Services|Entertainment|Japan|JP3548610009|2100|DeNA Co Ltd Stock Price Today   2432 Live Ticker - Investing.com|208.14B|208140000000|1,756.0|600,805|-7.68%|1,656-2,383|1,753-1,774|1,765|118529469|1.17|7.27|136.26B|136260000000|241.6|32.00|1.82%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-09|Nov 09, 2021|09/2021|70.01|50.11|34.03B|36.82B|2021-08-06|Aug 06, 2021|06/2021|119.81|31.09|34.05B|34.32B|2021-05-07|May 07, 2021|03/2021|30.05|30.2|34.05B|34.03B|2021-02-09|Feb 09, 2021|12/2020|22.6|-38.12|34.13B|30.72B|2020-11-10|Nov 10, 2020|09/2020|74.89|8.13|38.76B|30.87B|2020-08-05|Aug 05, 2020|06/2020|79.86|11.97|30.04B|26.88B|2020-05-14|May 14, 2020|03/2020|3.19|-14.12|30.23B|30.22B|2020-02-05|Feb 05, 2020|12/2019|-384.94|13.22|25.91B|28.41B
2021-12-25 17:10:20|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3549600009|6351|Denka Co Ltd Stock Price Today   4061 Live Ticker - Investing.com|321.21B|321210000000|3,725.0|320,887|-3.12%|3,325-4,660|3,710-3,750|3,705|86232069|1.29|10.42|385.23B|385230000000|357.46|145.00|3.89%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|137.88|131.04|104.42B|102.52B|2021-08-06|Aug 06, 2021|06/2021|71.41|66.63|86.73B|87.18B|2021-05-12|May 12, 2021|03/2021|45.18|45.2|92.41B|92.41B|2021-02-08|Feb 08, 2021|12/2020|103|113.62|101.68B|100.13B|2020-11-09|Nov 09, 2020|09/2020|67.48|63.77|84.07B|85.48B|2020-08-07|Aug 07, 2020|06/2020|48.58|44.06|76.23B|78.87B|2020-05-13|May 13, 2020|03/2020|69.61|78.5|92.15B|92.1B|2020-02-07|Feb 07, 2020|12/2019|67.79|75.6|96.7B|106.55B
2021-12-25 17:10:23|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Auto Components|Japan|JP3551500006|168391|Denso Corp. Stock Price Today   6902 Live Ticker - Investing.com|7.13T|7.13E+12|9,304.0|1,530,110|58.34%|5,700-9,470|9,231-9,324|9,187|766490551|1.27|23.34|5.44T|5.44E+12|398.66|160.00|1.72%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-29|Oct 29, 2021|09/2021|30.35|60.79|1,226.07B|1,203.78B|2021-07-30|Jul 30, 2021|06/2021|115.25|75.59|1,356.87B|1,284.07B|2021-04-28|Apr 28, 2021|03/2021|105.8|106.41|1,428.13B|1,428.12B|2021-02-02|Feb 02, 2021|12/2020|147.38|91.72|1,433.87B|1,361.94B|2020-10-29|Oct 29, 2020|09/2020|24.45|41.46|1,309.62B|1,186.57B|2020-07-31|Jul 31, 2020|06/2020|-116.24|-62.38|765.1B|824.22B|2020-04-30|Apr 30, 2020|03/2020|-87.78|53.78|1,258.43B|1,258.42B|2020-01-31|Jan 31, 2020|12/2019|41.17|99.53|1,276.62B|1,332.99B
2021-12-25 17:10:26|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Communication Services|Media|Japan|JP3551520004|64533|Dentsu Inc. Stock Price Today   4324 Live Ticker - Investing.com|1.14T|1.14E+12|4,145.0|852,471|29.73%|2,876-4,465|4,100-4,160|4,100|273827163|1.42|-|1.04T|1.04E+12|-239.96|113.50|2.74%|Feb 15, 2022|2022-02-15||||||||||31|2021-11-12|Nov 12, 2021|09/2021|234.91|245.62|281.85B|252.63B|2021-08-11|Aug 11, 2021|06/2021|110.97|83.89|243.85B|228.23B|2021-05-14|May 14, 2021|03/2021|17.37|17.4|248.85B|236.5B|2021-02-15|Feb 15, 2021|12/2020|-608.1|84.41|262.9B|264.11B|2020-11-11|Nov 11, 2020|09/2020|-20.03|49.17|217.28B|215.79B|2020-08-13|Aug 13, 2020|06/2020|1.04|26.56|206.35B|213B|2020-05-27|May 27, 2020|03/2020|55.89|38.35|252.74B|256.8B|2020-02-13|Feb 13, 2020|12/2019|-304.8|-304.8|301.27B|301.28B
2021-12-25 17:10:30|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3493400000|20242|DIC Corp Stock Price Today   4631 Live Ticker - Investing.com|277.34B|277340000000|2,930.0|216,060|12.39%|2,492-3,380|2,913-2,935|2,928|94655804|1.09|18.99|802.76B|802760000000|154.3|100.00|3.41%|Feb 18, 2022|2022-02-18||||||||||23|2021-11-12|Nov 12, 2021|09/2021|-7.85|--|224.05B|224.7B|2021-08-10|Aug 10, 2021|06/2021|61.6|--|201.53B|184.87B|2021-05-14|May 14, 2021|03/2021|107.73|--|190.26B|182.3B|2021-02-19|Feb 19, 2021|12/2020|-7.18|--|181.3B|181.3B|2020-11-12|Nov 12, 2020|09/2020|37.81|--|170.56B|177.78B|2020-08-11|Aug 11, 2020|06/2020|60.53|--|162.09B|162.97B|2020-05-15|May 15, 2020|03/2020|48.65|--|181.66B|186.75B|2020-02-14|Feb 14, 2020|12/2019|54.66|--|225.37B|211.39B
2021-12-25 17:10:35|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|Semiconductors &amp; Semiconductor Equipment|Japan|JP3548600000|4091|Disco Corp Stock Price Today   6146 Live Ticker - Investing.com|1.25T|1.25E+12|34,700.0|199,965|3.89%|28,060-38,950|34,450-34,750|34,350|36090111|1.22|24.59|215.72B|215720000000|1,411.32|1,050.00|3.21%|Jan 25, 2022|2022-01-25||||||||||27|2021-10-21|Oct 21, 2021|09/2021|499.25|433.18|67.79B|63.76B|2021-07-20|Jul 20, 2021|06/2021|293.47|323.34|48.29B|52.75B|2021-04-22|Apr 22, 2021|03/2021|373.71|377.41|55.25B|55.25B|2021-01-26|Jan 26, 2021|12/2020|250.59|235.21|44.39B|41.91B|2020-10-22|Oct 22, 2020|09/2020|281.27|261.13|47.56B|39.57B|2020-07-21|Jul 21, 2020|06/2020|179.9|200.78|35.65B|30.67B|2020-04-23|Apr 23, 2020|03/2020|230.93|160.14|38.79B|38.79B|2020-01-23|Jan 23, 2020|12/2019|176.25|144.8|34.44B|31.9B
2021-12-25 17:10:39|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500||JPY|Industrials|Machinery|Japan|JP3924800000|12160|Dmg Mori Seiki Co Ltd Stock Price Today   6141 Live Ticker - Investing.com|245.39B|245390000000|1,965.0|679,444|24.68%|1,521-2,299|1,962-1,985|1,967|124882243|2.24|25.71|374.9B|374900000000|76.42|30.00|1.53%|Feb 11, 2022|2022-02-11||||||||||25|2021-11-05|Nov 05, 2021|09/2021|26.06|--|96.03B|98.06B|2021-08-05|Aug 05, 2021|06/2021|30.19|--|97.12B|85.42B|2021-05-12|May 12, 2021|03/2021|10.38|--|81.12B|75.67B|2021-02-12|Feb 12, 2021|12/2020|9.89|--|93.91B|93.91B|2020-11-06|Nov 06, 2020|09/2020|15.32|--|80.02B|83.28B|2020-08-27|Aug 27, 2020|06/2020|-20.74|--|67.09B|70.3B|2020-05-28|May 28, 2020|03/2020|-1.13|--|87.26B|87.3B|2020-02-14|Feb 14, 2020|12/2019|19.96|52|136.4B|136.42B
2021-12-25 17:10:42|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Metals &amp; Mining|Japan|JP3638600001|7258|DOWA Holdings Co.  Ltd. Stock Price Today   5714 Live Ticker - Investing.com|282.93B|282930000000|4,755.0|310,184|27.82%|3,635-5,140|4,730-4,795|4,750|59502380|1.47|5.35|758.79B|758790000000|888.53|95.00|2.00%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-12|Nov 12, 2021|09/2021|212.62|212.6|215.34B|195.97B|2021-08-06|Aug 06, 2021|06/2021|335.22|335.2|207.92B|196.27B|2021-05-14|May 14, 2021|03/2021|225.3|225.3|184.4B|184.41B|2021-02-09|Feb 09, 2021|12/2020|115.86|--|151.11B|144.8B|2020-11-10|Nov 10, 2020|09/2020|24.11|--|137.07B|113.33B|2020-08-07|Aug 07, 2020|06/2020|3.2|3.2|115.41B|111.94B|2020-05-26|May 26, 2020|03/2020|66|72.6|132.4B|132.39B|2020-02-12|Feb 12, 2020|12/2019|93.99|--|121.97B|122.53B
2021-12-25 17:10:47|04455|952120|/equities/duskin-co-ltd|TOPIX500||JPY|Industrials|Commercial Services &amp; Supplies|Japan|JP3505900005|3819|Duskin Co Ltd Stock Price Today   4665 Live Ticker - Investing.com|139.52B|139520000000|2,826.0|98,225|-1.74%|2,503-2,949|2,823-2,848|2,837|49370477|0.6|21.21|159.92B|159920000000|133.26|73.00|2.58%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-05|Nov 05, 2021|09/2021|58.59|--|40.75B|39.14B|2021-08-04|Aug 04, 2021|06/2021|45.87|--|39.46B|38.3B|2021-05-14|May 14, 2021|03/2021|-21.16|-8.1|38.04B|36.37B|2021-02-08|Feb 08, 2021|12/2020|50.11|22.3|41.68B|40.2B|2020-11-09|Nov 09, 2020|09/2020|36.06|9.9|37.98B|37.22B|2020-08-07|Aug 07, 2020|06/2020|-7.83|--|36.08B|33.6B|2020-05-15|May 15, 2020|03/2020|3.2|3.2|37.43B|38.13B|2020-02-07|Feb 07, 2020|12/2019|53.96|46.5|42.51B|41.6B
2021-12-25 17:10:53|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Road &amp; Rail|Japan|JP3783600004|71973|East Japan Railway Co. Stock Price Today   9020 Live Ticker - Investing.com|2.64T|2.64E+12|7,003.0|1,831,984|5.63%|6,464-8,626|7,001-7,136|7,105|377239424|1.08|-|1.86T|1.86E+12|-1,216.02|100.00|1.43%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-28|Oct 28, 2021|09/2021|-180.93|-45.32|444.44B|519.41B|2021-07-30|Jul 30, 2021|06/2021|-204|-91.85|433.4B|466.77B|2021-04-28|Apr 28, 2021|03/2021|-751.01|-751|458.32B|458.32B|2021-01-29|Jan 29, 2021|12/2020|-80.09|-124.46|518.97B|543.56B|2020-10-28|Oct 28, 2020|09/2020|-288.94|-422.33|454.35B|461.6B|2020-07-30|Jul 30, 2020|06/2020|-411.88|-292.1|332.95B|377.37B|2020-04-28|Apr 28, 2020|03/2020|-140|-137.13|679.99B|680B|2020-01-30|Jan 30, 2020|12/2019|167.2|212.6|747.75B|770.08B
2021-12-25 17:10:56|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3166000004|17480|Ebara Corp. Stock Price Today   6361 Live Ticker - Investing.com|597.86B|597860000000|6,500.0|486,986|95.2%|3,295-6,710|6,430-6,520|6,400|91977752|1.7|16.82|574.27B|574270000000|386.42|130.00|2.00%|Feb 14, 2022|2022-02-14||||||||||21|2021-11-12|Nov 12, 2021|09/2021|82.95|82.9|145.77B|147.9B|2021-08-13|Aug 13, 2021|06/2021|87.88|--|138.89B|138.42B|2021-05-14|May 14, 2021|03/2021|89.85|89.9|135.27B|129.91B|2021-02-12|Feb 12, 2021|12/2020|126.61|--|154.35B|181.2B|2020-11-12|Nov 12, 2020|09/2020|51.65|--|123.9B|120.25B|2020-08-11|Aug 11, 2020|06/2020|38.3|--|122.78B|83.3B|2020-05-13|May 13, 2020|03/2020|39.78|--|122.7B|106.25B|2020-02-12|Feb 12, 2020|12/2019|120.75|--|156B|148.76B
2021-12-25 17:10:59|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Healthcare|Pharmaceuticals|Japan|JP3160400002|11237|Eisai Co.  Ltd. Stock Price Today   4523 Live Ticker - Investing.com|1.88T|1.88E+12|6,569.0|1,142,767|-8.94%|6,430-12,765|6,430-6,613|6,477|286689848|1.08|30.13|691.25B|691250000000|218.03|160.00|2.44%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-01|Nov 01, 2021|09/2021|14.04|-3.74|163.46B|151.21B|2021-08-04|Aug 04, 2021|06/2021|147.07|119.94|198.89B|188.33B|2021-05-12|May 12, 2021|03/2021|-10.64|-11.89|147.61B|155.05B|2021-02-03|Feb 03, 2021|12/2020|67.58|50.63|181.29B|176.18B|2020-11-05|Nov 05, 2020|09/2020|4.78|33.88|151.46B|161.52B|2020-08-03|Aug 03, 2020|06/2020|85.23|49.62|165.58B|158.22B|2020-05-13|May 13, 2020|03/2020|169.33|95.01|209.56B|198.47B|2020-01-31|Jan 31, 2020|12/2019|161.46|32.69|186.8B|158.96B
2021-12-25 17:11:02|04459|946335|/equities/electric-power-development-ltd|TOPIX500||JPY|Utilities|Independent Power and Renewable Electricity Producers|Japan|JP3551200003|7156|Electric Power Development Ltd Stock Price Today   9513 Live Ticker - Investing.com|279.7B|279700000000|1,528.0|1,023,675|10.01%|1,379-2,058|1,522-1,544|1,545|183048319|0.85|41.69|932.4B|932400000000|36.65|75.00|4.91%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|22.75|41.9|240.07B|224.4B|2021-07-30|Jul 30, 2021|06/2021|76.59|55.51|191.74B|185.21B|2021-04-30|Apr 30, 2021|03/2021|-184.47|-98.72|302.9B|302.9B|2021-01-29|Jan 29, 2021|12/2020|121.78|79.96|197.7B|209.85B|2020-10-30|Oct 30, 2020|09/2020|120.29|113.02|220.64B|223.71B|2020-08-05|Aug 05, 2020|06/2020|64.25|53.38|187.92B|203.01B|2020-04-30|Apr 30, 2020|03/2020|19.3|15.06|237.79B|237.8B|2020-01-31|Jan 31, 2020|12/2019|57.59|72.24|214.07B|207.92B
2021-12-25 17:11:05|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Energy|Oil, Gas &amp; Consumable Fuels|Japan|JP3386450005|40753|Eneos Holdings Inc Stock Price Today   5020 Live Ticker - Investing.com|1.39T|1.39E+12|431.3|16,621,965|19.54%|362.8-520.5|430.4-437.7|434|3211249276|1.13|4.80|9.03T|9.03E+12|89.77|22.00|5.10%|Feb 11, 2022|2022-02-11||||||||||32|2021-11-11|Nov 11, 2021|09/2021|35.42|22.6|2,507.34B|2,529.8B|2021-08-13|Aug 13, 2021|06/2021|30.41|25.5|2,224.07B|2,136.63B|2021-05-12|May 12, 2021|03/2021|12|12|2,290.9B|2,290.9B|2021-02-10|Feb 10, 2021|12/2020|9.52|9.7|2,004.84B|2,065.97B|2020-11-11|Nov 11, 2020|09/2020|12.85|35.5|1,816.13B|2,181.33B|2020-08-12|Aug 12, 2020|06/2020|-1.52|-18.5|1,546.19B|1,895.03B|2020-05-20|May 20, 2020|03/2020|-131.9|-131.9|2,404.6B|2,404.6B|2020-02-13|Feb 13, 2020|12/2019|16.55|9|2,544.13B|2,600B
2021-12-25 17:11:09|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3161200005|5360|Ezaki Glico Co Ltd Stock Price Today   2206 Live Ticker - Investing.com|240.67B|240670000000|3,710.0|162,792|-19.52%|3,490-4,785|3,695-3,720|3,715|64871082|0.41|17.75|337.21B|337210000000|209.01|70.00|1.89%|May 16, 2022|2022-05-16||||||||||26|2021-11-05|Nov 05, 2021|09/2021|71.67|59.55|92.18B|95.05B|2021-08-05|Aug 05, 2021|06/2021|70.95|42.27|86.01B|87.53B|2021-05-10|May 10, 2021|03/2021|50.59|42.61|74.29B|77.29B|2021-02-12|Feb 12, 2021|12/2020|15.84|40.42|84.73B|84.72B|2020-11-05|Nov 05, 2020|09/2020|69.84|57.1|93.34B|99.4B|2020-08-06|Aug 06, 2020|06/2020|57.1|54.25|87.98B|83.33B|2020-05-11|May 11, 2020|03/2020|39.69|--|78B|75.86B|2020-02-14|Feb 14, 2020|12/2019|7.1|7.1|50.04B|98.48B
2021-12-25 17:11:13|04462|952167|/equities/fancl-corp|TOPIX500||JPY|Consumer Staples|Personal Products|Japan|JP3802670004|1277|Fancl Corp Stock Price Today   4921 Live Ticker - Investing.com|413.92B|413920000000|3,430.0|336,094|-15.52%|3,235-4,175|3,415-3,440|3,440|120675862|1.12|48.81|110.52B|110520000000|70.27|34.00|0.99%|Feb 02, 2022|2022-02-02||||||||||26|2021-10-28|Oct 28, 2021|09/2021|15.27|16.56|24.7B|26.57B|2021-08-04|Aug 04, 2021|06/2021|18.46|15.42|25.18B|25.38B|2021-05-10|May 10, 2021|03/2021|15.37|14.42|28.81B|28.81B|2021-01-28|Jan 28, 2021|12/2020|21.42|21.41|31.83B|32.48B|2020-11-04|Nov 04, 2020|09/2020|17.39|17.34|27.97B|29.96B|2020-08-04|Aug 04, 2020|06/2020|12.25|18.66|26.3B|25.37B|2020-05-07|May 07, 2020|03/2020|10.9|10.9|28.09B|28.09B|2020-01-30|Jan 30, 2020|12/2019|23.24|20.05|32.51B|33.9B
2021-12-25 17:11:16|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3802400006|8256|Fanuc Corp. Stock Price Today   6954 Live Ticker - Investing.com|4.63T|4.63E+12|24,155.0|832,595|-4.51%|21,720-29,700|24,030-24,265|24,045|191823619|1.22|32.05|672.37B|672370000000|753.58|491.10|2.11%|Jan 27, 2022|2022-01-27||||||||||21|2021-10-27|Oct 27, 2021|09/2021|200|200.64|166.2B|185.48B|2021-07-29|Jul 29, 2021|06/2021|210.07|227.82|185.29B|182.94B|2021-04-27|Apr 27, 2021|03/2021|201.6|182.84|176.06B|176.08B|2021-01-27|Jan 27, 2021|12/2020|141.97|110.94|144.82B|131.37B|2020-10-29|Oct 29, 2020|09/2020|99.16|53.92|121.15B|114.15B|2020-07-28|Jul 28, 2020|06/2020|47.39|53.34|109.26B|106.21B|2020-04-24|Apr 24, 2020|03/2020|87.92|79.85|121.78B|121.78B|2020-01-29|Jan 29, 2020|12/2019|85.16|96.14|125.52B|124.14B
2021-12-25 17:11:19|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3802300008|55589|Fast Retailing Co.  Ltd. Stock Price Today   9983 Live Ticker - Investing.com|6.9T|6.9E+12|67,540.0|619,043|-21.39%|65,110-110,500|67,510-68,410|68,200|102152266|1.2|40.67|2.13T|2.13E+12|1,660.52|520.00|0.77%|Apr 14, 2022|2022-04-14||||||||||32|2021-10-14|Oct 14, 2021|08/2021|183.02|112.19|434.91B|434.91B|2021-07-15|Jul 15, 2021|05/2021|445.32|379.04|495.22B|513.3B|2021-04-08|Apr 08, 2021|02/2021|347.47|411.27|583.07B|607.74B|2021-01-14|Jan 14, 2021|11/2020|689.29|635.42|619.8B|641.13B|2020-10-15|Oct 15, 2020|08/2020|-1.01|59.39|463.92B|463.92B|2020-07-09|Jul 09, 2020|05/2020|-96.25|76.49|336.41B|395.94B|2020-04-09|Apr 09, 2020|02/2020|289.48|306.99|585.03B|567.43B|2020-01-09|Jan 09, 2020|11/2019|694.73|751.77|623.48B|679.44B
2021-12-25 17:11:22|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500||JPY|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Japan|JP3397150008|2863|Food &amp; Life Companies Ltd Stock Price Today   3563 Live Ticker - Investing.com|508.29B|508290000000|4,395.0|769,060|18.15%|3,420-5,480|4,365-4,435|4,435|115652736|1.2|38.86|240.8B|240800000000|113.09|22.50|0.51%|Feb 10, 2022|2022-02-10||||||||||20|2021-11-05|Nov 05, 2021|09/2021|20.7|20.7|62.05B|62.05B|2021-08-10|Aug 10, 2021|06/2021|25.49|--|59.71B|71.8B|2021-05-06|May 06, 2021|03/2021|32|--|59.51B|58.23B|2021-02-05|Feb 05, 2021|12/2020|35.31|--|59.53B|61.45B|2020-11-06|Nov 06, 2020|09/2020|18.9|18.9|54.3B|54.3B|2020-08-04|Aug 04, 2020|06/2020|-7.13|--|42.49B|37.28B|2020-05-07|May 07, 2020|03/2020|17.71|--|52.43B|55.1B|2020-02-06|Feb 06, 2020|12/2019|26.12|--|55.74B|54.85B
2021-12-25 17:11:26|04466|952653|/equities/fp-corp|TOPIX500||JPY|Materials|Containers &amp; Packaging|Japan|JP3167000003|4753|FP Corp Stock Price Today   7947 Live Ticker - Investing.com|317.92B|317920000000|3,885.0|112,810|-10.38%|3,740-4,850|3,880-3,930|3,880|81833424|0.28|25.85|197.92B|197920000000|150.29|47.00|1.21%|Feb 08, 2022|2022-02-08||||||||||26|2021-10-29|Oct 29, 2021|09/2021|37.5|34.99|49.72B|49.19B|2021-07-30|Jul 30, 2021|06/2021|33.43|30.88|47.65B|47.54B|2021-04-28|Apr 28, 2021|03/2021|19.13|28.54|45.29B|45.29B|2021-01-29|Jan 29, 2021|12/2020|59.92|53.9|55.26B|54.23B|2020-10-30|Oct 30, 2020|09/2020|38.56|41.77|49.17B|49.27B|2020-07-31|Jul 31, 2020|06/2020|29.81|54.36|47.23B|46.78B|2020-04-30|Apr 30, 2020|03/2020|26.92|50.45|41.97B|39.59B|2020-01-31|Jan 31, 2020|12/2019|47.7|104.55|51.48B|52.82B
2021-12-25 17:11:30|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Electrical Equipment|Japan|JP3820000002|27593|Fuji Electric Co.  Ltd. Stock Price Today   6504 Live Ticker - Investing.com|881.31B|881310000000|6,170.0|596,302|67.66%|3,600-6,250|6,150-6,210|6,190|142837687|1.45|16.37|916.62B|916620000000|376.92|85.00|1.45%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-28|Oct 28, 2021|09/2021|63.05|41.56|207.73B|214.01B|2021-07-29|Jul 29, 2021|06/2021|34.82|32.46|189.96B|181.64B|2021-04-27|Apr 27, 2021|03/2021|321.8|271.65|314.62B|301.51B|2021-01-28|Jan 28, 2021|12/2020|-42.7|21|204.32B|205.88B|2020-10-29|Oct 29, 2020|09/2020|4.96|18.5|188.15B|217.3B|2020-07-30|Jul 30, 2020|06/2020|9.5|-1.6|168.84B|159.67B|2020-05-29|May 29, 2020|03/2020|129.6|137.9|288.87B|288.89B|2020-01-30|Jan 30, 2020|12/2019|30.15|57.4|205.07B|207.08B
2021-12-25 17:11:34|04468|952306|/equities/fuji-machine-mfg.|TOPIX500||JPY|Industrials|Machinery|Japan|JP3809200003|2522|Fuji Machine Mfg. Co Ltd Stock Price Today   6134 Live Ticker - Investing.com|249.22B|249220000000|2,584.0|380,527|-1.97%|2,381-3,200|2,573-2,601|2,594|96446129|1.35|12.69|138.07B|138070000000|203.59|70.00|2.71%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-08|Nov 08, 2021|09/2021|48.7|--|33.8B|37.03B|2021-08-06|Aug 06, 2021|06/2021|67.07|--|38.76B|34.35B|2021-05-11|May 11, 2021|03/2021|45.47|--|36.19B|36.2B|2021-02-10|Feb 10, 2021|12/2020|43.76|--|29.32B|27.88B|2020-11-06|Nov 06, 2020|09/2020|40.88|--|32.85B|31.35B|2020-08-07|Aug 07, 2020|06/2020|54.17|--|37.8B|36.9B|2020-05-12|May 12, 2020|03/2020|29.56|--|34.5B|34.5B|2020-02-13|Feb 13, 2020|12/2019|39.17|--|34.24B|31.36B
2021-12-25 17:11:38|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500||JPY|Communication Services|Media|Japan|JP3819400007|6880|Fuji Media Holdings Inc Stock Price Today   4676 Live Ticker - Investing.com|250.43B|250430000000|1,126.0|513,095|3.4%|1,069-1,507|1,122-1,131|1,127|222405609|0.97|13.84|514.58B|514580000000|81.34|36.00|3.20%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|42.71|--|130.1B|122.9B|2021-08-05|Aug 05, 2021|06/2021|18.6|--|111.4B|103.9B|2021-05-13|May 13, 2021|03/2021|-46.5|--|130.25B|149.6B|2021-02-04|Feb 04, 2021|12/2020|67.37|--|142.82B|152.3B|2020-11-05|Nov 05, 2020|09/2020|14.75|--|126.57B|141.5B|2020-08-06|Aug 06, 2020|06/2020|8.71|--|120.3B|125.2B|2020-05-13|May 13, 2020|03/2020|29.6|10.47|153.55B|153.53B|2020-02-05|Feb 05, 2020|12/2019|24.24|22.56|161.39B|160.06B
2021-12-25 17:11:41|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3816400000|5679|Fuji Oil Co Ltd Stock Price Today   2607 Live Ticker - Investing.com|198.23B|198230000000|2,306.0|210,408|-21.14%|2,218-3,420|2,299-2,322|2,316|85962192|0.53|15.59|396.69B|396690000000|147.88|52.00|2.25%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-09|Nov 09, 2021|09/2021|28.85|23.3|105.82B|94.4B|2021-08-05|Aug 05, 2021|06/2021|41.13|29.08|98.68B|91.83B|2021-05-11|May 11, 2021|03/2021|27.9|27.9|91.6B|89.55B|2021-02-05|Feb 05, 2021|12/2020|49.97|43.41|100.56B|98.54B|2020-11-06|Nov 06, 2020|09/2020|17.35|17.4|89.92B|88.61B|2020-08-05|Aug 05, 2020|06/2020|32.89|25.01|82.67B|76.63B|2020-05-12|May 12, 2020|03/2020|50.6|50.83|123.2B|117.83B|2020-02-04|Feb 04, 2020|12/2019|70.4|54.34|99.91B|105.31B
2021-12-25 17:11:44|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Information Technology|Technology Hardware, Storage &amp; Peripherals|Japan|JP3814000000|73275|Fujifilm Holdings Corp. Stock Price Today   4901 Live Ticker - Investing.com|3.41T|3.41E+12|8,501.0|1,469,144|59.52%|5,380-10,055|8,494-8,613|8,589|400776065|0.45|16.25|2.4T|2.4E+12|523.04|110.00|1.29%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-04|Nov 04, 2021|09/2021|97.21|90.2|622.48B|608.92B|2021-08-13|Aug 13, 2021|06/2021|143.34|65.1|582.65B|554.28B|2021-05-12|May 12, 2021|03/2021|136.9|136.9|619.09B|610.19B|2021-02-09|Feb 09, 2021|12/2020|147.3|88.07|576.05B|576.07B|2020-11-10|Nov 10, 2020|09/2020|100.32|65.29|541.12B|532.16B|2020-08-13|Aug 13, 2020|06/2020|68.8|31.76|456.27B|454.02B|2020-05-22|May 22, 2020|03/2020|83.06|56.12|586.74B|611.42B|2020-02-06|Feb 06, 2020|12/2019|145.38|115.39|596.26B|620.02B
2021-12-25 17:11:48|04472|952365|/equities/fujitec-co-ltd|TOPIX500||JPY|Industrials|Machinery|Japan|JP3818800009|10423|Fujitec Co Ltd Stock Price Today   6406 Live Ticker - Investing.com|200.66B|200660000000|2,470.0|140,590|15.1%|2,121-3,085|2,468-2,488|2,450|81239451|1.16|15.61|179.78B|179780000000|158.19|60.00|2.43%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-10|Nov 10, 2021|09/2021|45.01|--|46.97B|45.3B|2021-08-06|Aug 06, 2021|06/2021|41.13|--|39.66B|--|2021-05-12|May 12, 2021|03/2021|26.98|--|45.59B|--|2021-02-09|Feb 09, 2021|12/2020|45.14|--|47.57B|--|2020-11-06|Nov 06, 2020|09/2020|26.45|--|42.32B|--|2020-08-07|Aug 07, 2020|06/2020|15.96|--|34.1B|--|2020-05-13|May 13, 2020|03/2020|32.30|--|46.77B|--|2020-02-06|Feb 06, 2020|12/2019|33.45|--|48.6B|--
2021-12-25 17:11:54|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Information Technology|IT Services|Japan|JP3818000006|126371|Fujitsu Ltd. Stock Price Today   6702 Live Ticker - Investing.com|3.89T|3.89E+12|19,725.0|566,644|37.5%|14,280-22,095|19,665-19,875|19,875|197288149|0.92|18.88|3.62T|3.62E+12|1,044.9|220.00|1.12%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-27|Oct 27, 2021|09/2021|145.18|205.68|861.03B|857.39B|2021-07-29|Jul 29, 2021|06/2021|121.6|115.81|801.98B|807.13B|2021-04-28|Apr 28, 2021|03/2021|442.52|443.1|1,063.5B|1,064.09B|2021-01-28|Jan 28, 2021|12/2020|335.91|217.56|894.36B|859.56B|2020-10-27|Oct 27, 2020|09/2020|144.57|223.39|829.04B|900.13B|2020-07-30|Jul 30, 2020|06/2020|90.77|43.15|802.79B|796.2B|2020-05-14|May 14, 2020|03/2020|326.54|326.54|1,105.8B|1,107.67B|2020-01-30|Jan 30, 2020|12/2019|178.83|99.58|923.27B|922.39B
2021-12-25 17:11:57|04474|946221|/equities/fujitsu-general-ltd|TOPIX500||JPY|Consumer Discretionary|Household Durables|Japan|JP3818400008|8066|Fujitsu General Ltd Stock Price Today   6755 Live Ticker - Investing.com|283.87B|283870000000|2,712.0|275,721|-4.88%|2,556-3,280|2,704-2,765|2,745|104670799|0.95|28.45|273.31B|273310000000|95.31|32.00|1.18%|Jan 26, 2022|2022-01-26||||||||||27|2021-10-26|Oct 26, 2021|09/2021|-4.74|3.14|59.76B|71.55B|2021-07-26|Jul 26, 2021|06/2021|35.01|22.98|74.66B|67.52B|2021-04-26|Apr 26, 2021|03/2021|56.9|56.9|85.9B|85.9B|2021-01-27|Jan 27, 2021|12/2020|8.15|20.93|52.99B|54.82B|2020-10-23|Oct 23, 2020|09/2020|26.63|12.3|68.52B|65.14B|2020-07-21|Jul 21, 2020|06/2020|32.64|7.65|58.04B|51.5B|2020-04-24|Apr 24, 2020|03/2020|26.7|--|81.43B|81.43B|2020-01-28|Jan 28, 2020|12/2019|-7.18|--|47.77B|45.98B
2021-12-25 17:12:00|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500||JPY|Financial|Banks|Japan|JP3805010000|8105|Fukuoka Financial Group  Inc. Stock Price Today   8354 Live Ticker - Investing.com|369.35B|369350000000|1,943.0|641,802|6.12%|1,765-2,422|1,940-1,959|1,933|190094815|1.58|7.97|138.54B|138540000000|243.72|95.00|4.89%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|66.87|66.45|70.58B|--|2021-08-06|Aug 06, 2021|06/2021|80.15|80.2|69.11B|--|2021-05-14|May 14, 2021|03/2021|46.81|--|62.90B|--|2021-02-10|Feb 10, 2021|12/2020|49.9|--|70.28B|--|2020-11-12|Nov 12, 2020|09/2020|83.88|--|74.88B|--|2020-08-07|Aug 07, 2020|06/2020|54.3|54.3|66.7B|--|2020-05-13|May 13, 2020|03/2020|-185.24|--|73.50B|--|2020-02-05|Feb 05, 2020|12/2019|55.5|--|71.22B|--
2021-12-25 17:12:04|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500||JPY|Industrials|Electrical Equipment|Japan|JP3827200001|48449|Furukawa Electric Co.  Ltd. Stock Price Today   5801 Live Ticker - Investing.com|159.35B|159350000000|2,264.0|509,967|-18.41%|2,181-3,115|2,226-2,271|2,224|70384372|1.37|10.21|904.38B|904380000000|221.82|60.00|2.65%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|42.17|--|228.44B|227.27B|2021-08-05|Aug 05, 2021|06/2021|60.07|--|218.81B|205.93B|2021-05-12|May 12, 2021|03/2021|135.3|--|248.6B|248.59B|2021-02-04|Feb 04, 2021|12/2020|-15.71|--|208.56B|202.2B|2020-11-05|Nov 05, 2020|09/2020|-88.8|--|177.93B|181.8B|2020-08-06|Aug 06, 2020|06/2020|111.09|--|176.54B|182.37B|2020-05-19|May 19, 2020|03/2020|144.6|--|238.3B|238.29B|2020-02-05|Feb 05, 2020|12/2019|19.28|--|220.96B|223.27B
2021-12-25 17:12:07|04477|952380|/equities/glory-ltd|TOPIX500||JPY|Industrials|Machinery|Japan|JP3274400005|10520|Glory Ltd Stock Price Today   6457 Live Ticker - Investing.com|133.64B|133640000000|2,199.0|109,825|5.11%|2,027-2,615|2,187-2,211|2,190|60772132|0.84|15.05|231.95B|231950000000|146.07|68.00|3.09%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-05|Nov 05, 2021|09/2021|32|--|54.94B|55.95B|2021-08-06|Aug 06, 2021|06/2021|13.06|--|48.22B|48.94B|2021-05-13|May 13, 2021|03/2021|47.77|--|71.48B|71.5B|2021-02-04|Feb 04, 2021|12/2020|53.28|--|57.34B|51B|2020-11-06|Nov 06, 2020|09/2020|24.67|--|50.55B|47.72B|2020-08-07|Aug 07, 2020|06/2020|-25.73|--|38.08B|38.1B|2020-05-29|May 29, 2020|03/2020|28.53|--|63.39B|63.39B|2020-02-06|Feb 06, 2020|12/2019|39.35|--|52.28B|53B
2021-12-25 17:12:10|04478|946328|/equities/gmo-internet-inc|TOPIX500||JPY|Information Technology|IT Services|Japan|JP3152750000|5225|Gmo Internet Inc Stock Price Today   9449 Live Ticker - Investing.com|302.11B|302110000000|2,743.0|304,808|-3.72%|2,645-3,760|2,732-2,785|2,763|110136998|0.73|18.04|230.2B|230200000000|152.04|51.30|1.87%|Feb 07, 2022|2022-02-07||||||||||27|2021-11-11|Nov 11, 2021|09/2021|32.55|40|56.47B|58.59B|2021-08-10|Aug 10, 2021|06/2021|36.99|42.92|59.23B|58.22B|2021-05-12|May 12, 2021|03/2021|51.77|--|61.25B|57.54B|2021-02-12|Feb 12, 2021|12/2020|32.29|25.73|53.25B|52.63B|2020-11-11|Nov 11, 2020|09/2020|23.36|26.9|50.81B|52.02B|2020-08-11|Aug 11, 2020|06/2020|17.43|19.74|52.8B|51.25B|2020-05-12|May 12, 2020|03/2020|19.92|30.34|53.7B|51.12B|2020-02-12|Feb 12, 2020|12/2019|22.65|13.3|49.16B|52.76B
2021-12-25 17:12:14|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3385890003|625|GMO Payment Gateway Inc Stock Price Today   3769 Live Ticker - Investing.com|1.07T|1.07E+12|14,130.0|183,657|3.29%|11,390-16,680|13,990-14,230|14,210|75842549|1.27|121.63|41.67B|41670000000|116.17|66.00|0.45%|Feb 04, 2022|2022-02-04||||||||||26|2021-11-11|Nov 11, 2021|09/2021|24.7|26.05|11.13B|11.13B|2021-08-10|Aug 10, 2021|06/2021|36.9|29.61|10.65B|10.31B|2021-05-12|May 12, 2021|03/2021|33.21|27.52|10.12B|9.75B|2021-02-10|Feb 10, 2021|12/2020|23.16|27.49|9.77B|9.59B|2020-11-11|Nov 11, 2020|09/2020|101.04|23.76|8.93B|8.93B|2020-08-11|Aug 11, 2020|06/2020|31.83|25.15|5.73B|8.89B|2020-05-12|May 12, 2020|03/2020|22.82|17.88|9.36B|9.03B|2020-02-12|Feb 12, 2020|12/2019|23.51|19.65|9.03B|9.04B
2021-12-25 17:12:16|04480|952717|/equities/goldwin-inc|TOPIX500||JPY|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|Japan|JP3306600002|1424|Goldwin Inc Stock Price Today   8111 Live Ticker - Investing.com|303.13B|303130000000|6,680.0|92,275|-2.2%|5,900-7,770|6,650-6,720|6,650|45379372|0.71|23.81|97.13B|97130000000|280.57|70.00|1.05%|Feb 04, 2022|2022-02-04||||||||||26|2021-11-05|Nov 05, 2021|09/2021|30.78|--|21.13B|23.42B|2021-08-11|Aug 11, 2021|06/2021|27.23|--|17.08B|17.93B|2021-05-14|May 14, 2021|03/2021|33.03|--|21.25B|21.25B|2021-02-05|Feb 05, 2021|12/2020|189.85|--|37.67B|34.55B|2020-11-06|Nov 06, 2020|09/2020|20.23|--|19.36B|21.3B|2020-08-06|Aug 06, 2020|06/2020|-6.46|--|12.2B|8.9B|2020-05-14|May 14, 2020|03/2020|-15.15|--|22.06B|23.66B|2020-02-07|Feb 07, 2020|12/2019|173.6|--|34.68B|36.3B
2021-12-25 17:12:20|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500||JPY|Industrials|Electrical Equipment|Japan|JP3385820000|13305|GS Yuasa Corp. Stock Price Today   6674 Live Ticker - Investing.com|195.75B|195750000000|2,500.0|535,617|-12.86%|2,130-3,540|2,465-2,507|2,471|78301474|1.71|14.88|409.31B|409310000000|167.99|50.00|2.00%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-05|Nov 05, 2021|09/2021|-5.85|28.49|99.67B|107B|2021-08-05|Aug 05, 2021|06/2021|33.27|17.34|95.46B|93.03B|2021-05-12|May 12, 2021|03/2021|71.80|38.29|108.5B|108.5B|2021-02-04|Feb 04, 2021|12/2020|68.68|37.01|105.69B|101.05B|2020-11-06|Nov 06, 2020|09/2020|1.84|11.1|95.95B|91.98B|2020-08-04|Aug 04, 2020|06/2020|-0.34|18.42|76.38B|89.7B|2020-05-12|May 12, 2020|03/2020|45.73|45.73|102.48B|107.28B|2020-02-06|Feb 06, 2020|12/2019|54.54|54.4|102.66B|107.65B
2021-12-25 17:12:24|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500||JPY|Communication Services|Entertainment|Germany|JP3235900002|1335|GungHo Online Entertainment Inc Tokyo Stock Price Today   3765 Live Ticker - Investing.com|136.41B|136410000000|2,642.0|594,332|4.84%|1,926-3,120|2,631-2,673|2,647|63848804|0.66|7.70|-|-|343.21|30.00|1.14%|Feb 04, 2022|2022-02-04||||||||||23|2021-11-12|Nov 12, 2021|09/2021|78.38|78.15|28.14B|25.92B|2021-08-13|Aug 13, 2021|06/2021|95.9|--|21.89B|26.09B|2021-05-14|May 14, 2021|03/2021|99.77|99.8|29.15B|27.4B|2021-02-16|Feb 16, 2021|12/2020|71.3|--|31.21B|31.21B|2020-11-13|Nov 13, 2020|09/2020|52.24|52.2|25.44B|25.32B|2020-08-07|Aug 07, 2020|06/2020|67.27|--|22.21B|20.38B|2020-06-23|Jun 23, 2020|03/2020|49.11|--|19.98B|22.09B|2020-02-13|Feb 13, 2020|12/2019|19.79|--|19.35B|19.35B
2021-12-25 17:12:28|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500||JPY|Financial|Banks|Japan|JP3769000005|3669|Hachijuni Bank Ltd Stock Price Today   8359 Live Ticker - Investing.com|185.09B|185090000000|378.0|1,080,779|10.2%|334-443|378-383|381|489658238|0.88|6.25|73.03B|73030000000|60.5|14.00|3.70%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|9.08|--|32.56B|--|2021-07-30|Jul 30, 2021|06/2021|22.44|--|41.89B|--|2021-04-30|Apr 30, 2021|03/2021|12.05|--|19B|19B|2021-01-29|Jan 29, 2021|12/2020|17|--|38.34B|--|2020-10-30|Oct 30, 2020|09/2020|7.88|--|35.19B|17.8B|2020-07-31|Jul 31, 2020|06/2020|8.79|--|42.04B|--|2020-05-01|May 01, 2020|03/2020|3.99|--|21.6B|21.6B|2020-01-31|Jan 31, 2020|12/2019|14.53|--|40.52B|--
2021-12-25 17:12:31|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Communication Services|Media|Japan|JP3766550002|24775|Hakuhodo DY Holdings Inc Stock Price Today   2433 Live Ticker - Investing.com|728.63B|728630000000|1,950.0|548,433|37.13%|1,354-2,037|1,929-1,958|1,929|373654098|1.35|16.38|1.13T|1.13E+12|119.05|30.00|1.54%|Feb 07, 2022|2022-02-07||||||||||27|2021-11-11|Nov 11, 2021|09/2021|22.27|--|198.52B|173.54B|2021-08-06|Aug 06, 2021|06/2021|16.7|--|172.38B|166.16B|2021-05-13|May 13, 2021|03/2021|46.6|--|414.91B|414.91B|2021-02-10|Feb 10, 2021|12/2020|33.55|--|348.97B|352.6B|2020-11-12|Nov 12, 2020|09/2020|-0.97|--|273.04B|287.76B|2020-08-07|Aug 07, 2020|06/2020|-8.23|--|261.02B|280.1B|2020-05-22|May 22, 2020|03/2020|35.6|33.88|398.03B|398.02B|2020-02-10|Feb 10, 2020|12/2019|31.75|28.95|385.39B|409.87B
2021-12-25 17:12:35|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3771800004|5195|Hamamatsu Photonics KK Stock Price Today   6965 Live Ticker - Investing.com|1.14T|1.14E+12|7,340.0|339,063|23.36%|5,770-7,480|7,270-7,380|7,290|154827591|0.93|45.36|169.03B|169030000000|161.82|56.00|0.79%|Feb 07, 2022|2022-02-07||||||||||27|2021-11-11|Nov 11, 2021|09/2021|46.3|53.1|47.16B|47.16B|2021-08-05|Aug 05, 2021|06/2021|45.84|34.25|42.52B|39.73B|2021-05-12|May 12, 2021|03/2021|44.26|31.9|42.91B|39.2B|2021-02-08|Feb 08, 2021|12/2020|25.4|23.1|36.43B|35.66B|2020-11-09|Nov 09, 2020|09/2020|28.1|30.5|37B|37B|2020-08-05|Aug 05, 2020|06/2020|20.49|22.75|30.28B|32.96B|2020-05-13|May 13, 2020|03/2020|32.64|36.3|38.48B|38.43B|2020-02-10|Feb 10, 2020|12/2019|25.52|30.3|34.49B|36.08B
2021-12-25 17:12:38|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE||JPY|Industrials|Road &amp; Rail|Japan|JP3774200004|23192|Hankyu Hanshin Holdings Inc Stock Price Today   9042 Live Ticker - Investing.com|803.58B|803580000000|3,335.0|565,933|1.68%|3,185-3,870|3,335-3,400|3,370|240953399|1|-|638.72B|638720000000|-32.62|50.00|1.50%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-29|Oct 29, 2021|09/2021|11.01|--|158.86B|193.9B|2021-07-30|Jul 30, 2021|06/2021|13.3|--|151.98B|167.5B|2021-05-14|May 14, 2021|03/2021|-82.1|--|174.88B|175.1B|2021-02-05|Feb 05, 2021|12/2020|25.35|--|153.02B|143.5B|2020-11-06|Nov 06, 2020|09/2020|-16.95|--|129.73B|123B|2020-08-12|Aug 12, 2020|06/2020|-78.02|--|111.29B|109B|2020-05-14|May 14, 2020|03/2020|-16.6|--|178.97B|178.97B|2020-02-04|Feb 04, 2020|12/2019|46.96|--|172.95B|--
2021-12-25 17:12:42|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Household Durables|Japan|JP3768600003|7415|Haseko Corp Stock Price Today   1808 Live Ticker - Investing.com|388.9B|388900000000|1,416.0|744,911|20.51%|1,165-1,682|1,403-1,420|1,420|274647897|1.22|7.04|854.35B|854350000000|201.12|70.00|4.94%|Feb 11, 2022|2022-02-11||||||||||21|2021-11-11|Nov 11, 2021|09/2021|49.56|42|201.1B|188.88B|2021-08-06|Aug 06, 2021|06/2021|53.34|53.3|213.72B|198.01B|2021-05-13|May 13, 2021|03/2021|60.7|62.3|255.77B|255.77B|2021-02-10|Feb 10, 2021|12/2020|37|42.8|183.76B|192.45B|2020-11-12|Nov 12, 2020|09/2020|45.01|44.65|197.93B|212.02B|2020-08-06|Aug 06, 2020|06/2020|25.93|35.2|171.98B|181.05B|2020-05-14|May 14, 2020|03/2020|63.3|63.3|234.93B|234.93B|2020-02-07|Feb 07, 2020|12/2019|40.7|57.5|196.86B|222.33B
2021-12-25 17:12:45|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3783420007|5848|Hikari Tsushin Inc Stock Price Today   9435 Live Ticker - Investing.com|807.1B|807100000000|17,790.0|74,990|-26.52%|16,460-24,780|17,740-17,930|17,840|45368112|0.9|12.57|567.4B|567400000000|1,415.21|478.00|2.69%|Feb 16, 2022|2022-02-16||||||||||27|2021-11-12|Nov 12, 2021|09/2021|431.82|337.22|138.97B|145.71B|2021-08-12|Aug 12, 2021|06/2021|449.01|277.21|134.94B|141.79B|2021-05-14|May 14, 2021|03/2021|287.19|334.38|154.38B|154.38B|2021-02-12|Feb 12, 2021|12/2020|297.95|316.01|139.11B|130.42B|2020-11-12|Nov 12, 2020|09/2020|355.38|246.27|136.65B|138.54B|2020-08-13|Aug 13, 2020|06/2020|296.88|240.05|129.28B|131.1B|2020-05-20|May 20, 2020|03/2020|191.87|221.95|135.62B|140.96B|2020-02-14|Feb 14, 2020|12/2019|287.9|277.54|129.18B|125.4B
2021-12-25 17:12:48|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3792600003|34527|Hino Motors  Ltd. Stock Price Today   7205 Live Ticker - Investing.com|545.9B|545900000000|951.0|1,908,995|5.67%|842-1,164|948-962|956|574027497|1.62|39.30|1.52T|1.52E+12|24.2|17.00|1.79%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-28|Oct 28, 2021|09/2021|9.43|6.33|345.84B|337.51B|2021-07-29|Jul 29, 2021|06/2021|11.05|5.98|343.55B|312.32B|2021-04-27|Apr 27, 2021|03/2021|-9.28|-9.29|423.98B|423.99B|2021-01-27|Jan 27, 2021|12/2020|13|2.66|408.18B|365.43B|2020-10-29|Oct 29, 2020|09/2020|-2.69|-4.08|365.89B|351.78B|2020-07-29|Jul 29, 2020|06/2020|-14.08|-18.56|300.39B|292.84B|2020-05-11|May 11, 2020|03/2020|2.69|14|441.29B|441.23B|2020-01-29|Jan 29, 2020|12/2019|19.8|22.39|428.24B|463.35B
2021-12-25 17:12:52|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500||JPY|Financial|Banks|Japan|JP3796150005|3870|Hirogin Holdings Inc Stock Price Today   7337 Live Ticker - Investing.com|207.16B|207160000000|667.0|440,376|14.8%|565-774|664-669|666|310582254|1.04|9.40|70.63B|70630000000|70.95|24.00|3.60%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-08|Nov 08, 2021|09/2021|12.97|--|34.76B|--|2021-08-05|Aug 05, 2021|06/2021|22.89|--|35.87B|--|2021-05-12|May 12, 2021|03/2021|17.72|--|31.13B|--|2021-02-05|Feb 05, 2021|12/2020|19.72|--|29.11B|--|2020-11-09|Nov 09, 2020|09/2020|19.72|--|28.89B|--|2020-09-02|Sep 02, 2020|06/2020|14.41|--|24.5B|--|2020-05-12|May 12, 2020|03/2020|15.51|--|34.36B|--|2020-02-04|Feb 04, 2020|12/2019|19.04|--|29.03B|--
2021-12-25 17:12:56|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3799000009|4859|Hirose Electric Co Ltd Stock Price Today   6806 Live Ticker - Investing.com|686.44B|686440000000|19,420.0|77,903|27.93%|14,500-20,280|19,310-19,470|19,380|35347267|0.92|27.48|151.69B|151690000000|706.8|320.00|1.65%|Jan 31, 2022|2022-01-31||||||||||27|2021-11-01|Nov 01, 2021|09/2021|229.12|173.45|40.75B|40.09B|2021-07-30|Jul 30, 2021|06/2021|185.84|147.02|38.44B|35.85B|2021-05-06|May 06, 2021|03/2021|135.98|112.39|35.06B|35.06B|2021-02-03|Feb 03, 2021|12/2020|155.61|138.32|37.44B|33.98B|2020-11-02|Nov 02, 2020|09/2020|135.7|135.4|33.64B|31.99B|2020-08-03|Aug 03, 2020|06/2020|121.78|94.62|27.4B|25.78B|2020-05-28|May 28, 2020|03/2020|91.39|119.86|30.24B|30.45B|2020-02-05|Feb 05, 2020|12/2019|93.41|125.28|31.26B|32.64B
2021-12-25 17:12:59|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3784600003|2770|Hisamitsu Pharmaceutical Inc Stock Price Today   4530 Live Ticker - Investing.com|330.63B|330630000000|4,045.0|440,935|-32.92%|3,790-7,750|3,970-4,055|4,020|81738039|1.25|31.33|120.14B|120140000000|129.1|84.00|2.08%|Jan 13, 2022|2022-01-13||||||||||27|2021-10-14|Oct 14, 2021|08/2021|32.29|--|30.79B|61,500M|2021-07-08|Jul 08, 2021|05/2021|28.91|20.8|27.76B|28B|2021-04-08|Apr 08, 2021|02/2021|43.14|--|33.69B|--|2021-01-13|Jan 13, 2021|11/2020|24.82|--|27.9B|--|2020-10-08|Oct 08, 2020|08/2020|43.83|--|28.04B|--|2020-07-09|Jul 09, 2020|05/2020|1.39|30.9|24.88B|29.5B|2020-04-10|Apr 10, 2020|02/2020|40.09|--|41.91B|--|2020-01-10|Jan 10, 2020|11/2019|95.99|--|35.68B|--
2021-12-25 17:13:02|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Industrial Conglomerates|Japan|JP3788600009|350864|Hitachi Ltd Stock Price Today   6501 Live Ticker - Investing.com|5.96T|5.96E+12|6,166.0|3,496,092|52.66%|3,966-7,460|6,065-6,200|6,049|967218077|1.22|10.41|9.8T|9.8E+12|592.53|105.00|1.57%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-27|Oct 27, 2021|09/2021|207.18|125.25|2,465.23B|2,355.34B|2021-07-30|Jul 30, 2021|06/2021|126.49|88.53|2,367.44B|2,147.75B|2021-04-28|Apr 28, 2021|03/2021|200.6|86.66|2,750.2B|2,438.67B|2021-02-03|Feb 03, 2021|12/2020|59.13|52.45|2,218.94B|2,075.37B|2020-10-28|Oct 28, 2020|09/2020|28.47|41.36|2,165.78B|1,944.01B|2020-07-30|Jul 30, 2020|06/2020|231.13|103.47|1,594.28B|1,640.51B|2020-05-29|May 29, 2020|03/2020|33.6|102.69|2,423.09B|2,423.09B|2020-01-31|Jan 31, 2020|12/2019|-138.92|85.48|2,122.85B|2,195.45B
2021-12-25 17:13:06|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3787000003|24873|Hitachi Construction Machinery Co Stock Price Today   6305 Live Ticker - Investing.com|715.57B|715570000000|3,365.0|641,335|19.12%|2,820-3,785|3,335-3,375|3,370|212651319|1.9|17.03|926.12B|926120000000|197.59|60.00|1.77%|Jan 31, 2022|2022-01-31||||||||||31|2021-10-26|Oct 26, 2021|09/2021|116.45|37.62|245.56B|225.3B|2021-07-28|Jul 28, 2021|06/2021|33.51|28.2|228.14B|203.78B|2021-04-27|Apr 27, 2021|03/2021|33.92|33.9|254.6B|254.6B|2021-01-29|Jan 29, 2021|12/2020|13.71|40.88|197.83B|196.08B|2020-10-27|Oct 27, 2020|09/2020|0.04|22.54|190.75B|192.29B|2020-07-27|Jul 27, 2020|06/2020|0.95|16.03|170.16B|178.32B|2020-05-28|May 28, 2020|03/2020|28.5|67.68|244.18B|244.19B|2020-01-29|Jan 29, 2020|12/2019|46.63|62.1|206.63B|237.43B
2021-12-25 17:13:10|04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Materials|Metals &amp; Mining|Japan|JP3786200000|28620|Hitachi Metals Ltd Stock Price Today   5486 Live Ticker - Investing.com|912.83B|912830000000|2,135.0|1,699,843|36.07%|1,527-2,175|2,131-2,137|2,132|427557168|1.12|415.09|877.14B|877140000000|5.14|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||27|2021-10-26|Oct 26, 2021|09/2021|19.36|8.42|229.5B|220.1B|2021-07-28|Jul 28, 2021|06/2021|7.01|14.67|226.85B|210.31B|2021-04-26|Apr 26, 2021|03/2021|-19.76|-2.48|220.21B|213.17B|2021-01-28|Jan 28, 2021|12/2020|-1.19|-19.23|200.57B|186.58B|2020-10-27|Oct 27, 2020|09/2020|-69.86|-13.57|186.06B|172.98B|2020-07-28|Jul 28, 2020|06/2020|-7.81|-5.55|154.77B|175.02B|2020-05-27|May 27, 2020|03/2020|5.23|-19.89|210.4B|210.43B|2020-01-30|Jan 30, 2020|12/2019|4.81|-5.85|214.08B|216.2B
2021-12-25 17:13:13|04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500||JPY|Industrials|Road &amp; Rail|Japan|JP3791200003|22682|Hitachi Transport Sys Ltd Stock Price Today   9086 Live Ticker - Investing.com|439.37B|439370000000|5,250.0|221,943|73.27%|3,020-5,830|5,200-5,290|5,270|83688625|0.69|23.39|706.01B|706010000000|224.45|56.00|1.07%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-27|Oct 27, 2021|09/2021|50.88|70.19|181.97B|179.5B|2021-07-30|Jul 30, 2021|06/2021|57.64|55.25|178.1B|167.28B|2021-04-28|Apr 28, 2021|03/2021|51.1|70.32|177.9B|170.88B|2021-01-29|Jan 29, 2021|12/2020|65.76|59.96|168.05B|166.02B|2020-10-28|Oct 28, 2020|09/2020|66.5|56.91|159.11B|161.56B|2020-07-30|Jul 30, 2020|06/2020|56.7|31.39|147.32B|145.63B|2020-04-27|Apr 27, 2020|03/2020|48.08|51.2|161.81B|161.81B|2020-01-31|Jan 31, 2020|12/2019|48.13|68.15|169.72B|180.91B
2021-12-25 17:13:17|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500||JPY|Utilities|Electric Utilities|Japan|JP3850200001|10503|Hokkaido Electric Power Co Inc Stock Price Today   9509 Live Ticker - Investing.com|104.3B|104300000000|508.0|792,673|39.18%|370-562|505-511|512|205317057|0.53|3.72|674.66B|674660000000|136.74|20.00|3.94%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-28|Oct 28, 2021|09/2021|36.39|13.8|145.33B|148.6B|2021-07-30|Jul 30, 2021|06/2021|45.32|41|128.14B|130B|2021-04-28|Apr 28, 2021|03/2021|0.8|0.8|230.19B|208.4B|2021-01-28|Jan 28, 2021|12/2020|-32.98|-34.9|171B|158.9B|2020-10-28|Oct 28, 2020|09/2020|25.4|1.2|165.75B|169.1B|2020-07-30|Jul 30, 2020|06/2020|88.67|29.6|173.85B|171.25B|2020-04-30|Apr 30, 2020|03/2020|99.61|57.2|223.3B|223.3B|2020-01-31|Jan 31, 2020|12/2019|-11.61|22.23|175.72B|180.04B
2021-12-25 17:13:21|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500||JPY|Financial|Banks|Japan|JP3842400008|4937|Hokuhoku Financial Group Inc Stock Price Today   8377 Live Ticker - Investing.com|105.72B|105720000000|805.0|307,433|-18.93%|763-1,176|804-811|810|131334186|1.03|5.26|87.91B|87910000000|153.11|35.00|4.35%|Feb 02, 2022|2022-02-02||||||||||27|2021-11-10|Nov 10, 2021|09/2021|35.45|--|44.56B|--|2021-07-30|Jul 30, 2021|06/2021|59.3|--|43.34B|--|2021-05-13|May 13, 2021|03/2021|26.64|--|46.60B|--|2021-02-01|Feb 01, 2021|12/2020|31.89|--|41.47B|--|2020-11-12|Nov 12, 2020|09/2020|55.48|--|44.71B|--|2020-08-04|Aug 04, 2020|06/2020|38.14|--|43.2B|--|2020-05-12|May 12, 2020|03/2020|20.66|--|48.76B|--|2020-01-29|Jan 29, 2020|12/2019|34.12|--|43.28B|--
2021-12-25 17:13:24|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500||JPY|Utilities|Electric Utilities|Japan|JP3845400005|8326|Hokuriku Electric Power Co Stock Price Today   9505 Live Ticker - Investing.com|121.71B|121710000000|583.0|597,103|-12.2%|526-791|578-587|590|208764794|0.71|-|603.59B|603590000000|-22.88|15.00|2.57%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-28|Oct 28, 2021|09/2021|8.26|3.2|149.32B|158.3B|2021-07-29|Jul 29, 2021|06/2021|18.6|28.2|122.32B|110B|2021-04-28|Apr 28, 2021|03/2021|10.8|10.8|191.18B|181.74B|2021-01-28|Jan 28, 2021|12/2020|-32.43|-12.2|140.77B|137.7B|2020-10-29|Oct 29, 2020|09/2020|28.7|17.95|160.18B|154.85B|2020-07-29|Jul 29, 2020|06/2020|53.78|37.7|147.31B|138.65B|2020-04-30|Apr 30, 2020|03/2020|-7.5|-7.5|169.7B|143B|2020-01-31|Jan 31, 2020|12/2019|18.32|-3.82|147.8B|142.95B
2021-12-25 17:13:27|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3854600008|211374|Honda Motor Co Ltd Stock Price Today   7267 Live Ticker - Investing.com|5.44T|5.44E+12|3,184.0|4,377,533|8.08%|2,743-3,677|3,175-3,217|3,197|1708770933|1.2|6.20|14.38T|1.438E+13|513.48|110.00|3.45%|Feb 04, 2022|2022-02-04||||||||||28|2021-11-05|Nov 05, 2021|09/2021|96.56|67.75|3,404.36B|3,520.16B|2021-08-04|Aug 04, 2021|06/2021|128.87|58.04|3,583.87B|3,324.81B|2021-05-14|May 14, 2021|03/2021|123.5|43.35|3,623.81B|3,489.41B|2021-02-09|Feb 09, 2021|12/2020|164.51|89.01|3,771.57B|3,625.81B|2020-11-06|Nov 06, 2020|09/2020|139.54|63.68|3,651.37B|3,412.31B|2020-08-05|Aug 05, 2020|06/2020|-46.84|-47.07|2,123.78B|2,455B|2020-05-12|May 12, 2020|03/2020|-17.01|28.2|3,458.06B|3,339.21B|2020-02-07|Feb 07, 2020|12/2019|66.5|76.8|3,747.59B|3,677.3B
2021-12-25 17:13:31|04501|946228|/equities/horiba-ltd|TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3853000002|8269|Horiba Ltd Stock Price Today   6856 Live Ticker - Investing.com|283.14B|283140000000|6,710.0|136,098|11.46%|5,870-8,420|6,710-6,780|6,730|42197280|1.19|14.68|211.25B|211250000000|457.07|130.00|1.94%|Feb 15, 2022|2022-02-15||||||||||27|2021-11-11|Nov 11, 2021|09/2021|117.93|136.8|52.64B|54.5B|2021-08-10|Aug 10, 2021|06/2021|114.81|89.45|52.74B|48.32B|2021-05-13|May 13, 2021|03/2021|92.43|75.27|48.58B|46.6B|2021-02-15|Feb 15, 2021|12/2020|133.1|112.9|57.29B|59.41B|2020-11-12|Nov 12, 2020|09/2020|63.17|67.73|44.82B|43.63B|2020-08-11|Aug 11, 2020|06/2020|60.98|42.97|39.98B|40.34B|2020-05-20|May 20, 2020|03/2020|54.22|79.03|45B|45.79B|2020-02-14|Feb 14, 2020|12/2019|166.65|166.65|63.21B|63.21B
2021-12-25 17:13:34|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3845770001|12555|Hoshizaki Electric Co Ltd Stock Price Today   6465 Live Ticker - Investing.com|626.49B|626490000000|8,650.0|105,625|-8.56%|8,430-11,000|8,650-8,720|8,680|72426371|1.37|33.71|262.82B|262820000000|256.59|110.00|1.27%|Feb 14, 2022|2022-02-14||||||||||26|2021-11-09|Nov 09, 2021|09/2021|69.19|74.2|71.36B|72.13B|2021-08-06|Aug 06, 2021|06/2021|67.56|49.51|68.09B|62.46B|2021-05-12|May 12, 2021|03/2021|107.57|76.36|68.56B|62.4B|2021-02-08|Feb 08, 2021|12/2020|12.28|24.8|54.82B|53.78B|2020-11-09|Nov 09, 2020|09/2020|56.17|48.84|62.42B|57.48B|2020-08-07|Aug 07, 2020|06/2020|13.55|50.44|48.51B|57.29B|2020-05-11|May 11, 2020|03/2020|76|--|72.57B|74.25B|2020-02-10|Feb 10, 2020|12/2019|35.9|35.9|62.2B|62.2B
2021-12-25 17:13:38|04503|946107|/equities/house-foods-group-inc|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3765400001|6288|House Foods Group Inc Stock Price Today   2810 Live Ticker - Investing.com|288.29B|288290000000|2,895.0|211,897|-23.92%|2,789-4,065|2,890-2,908|2,905|99580784|0.61|19.43|267.79B|267790000000|149.02|46.00|1.59%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-05|Nov 05, 2021|09/2021|31.43|31.4|62.49B|61.95B|2021-08-02|Aug 02, 2021|06/2021|40.57|--|61.64B|60.73B|2021-05-11|May 11, 2021|03/2021|19.7|21.84|66.6B|66.61B|2021-02-03|Feb 03, 2021|12/2020|57.4|36.72|77.06B|76.8B|2020-10-30|Oct 30, 2020|09/2020|-18.05|-18.1|72.64B|71.28B|2020-08-03|Aug 03, 2020|06/2020|27.68|22.33|67.45B|68.17B|2020-05-12|May 12, 2020|03/2020|13.3|-3.15|71.04B|70.37B|2020-01-30|Jan 30, 2020|12/2019|48.74|48.57|78.01B|79.02B
2021-12-25 17:13:41|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH||JPY|Healthcare|Health Care Equipment &amp; Supplies|Japan|JP3837800006|37245|Hoya Cor Stock Price Today   7741 Live Ticker - Investing.com|6.31T|6.31E+12|17,095.0|816,371|21.67%|11,665-19,435|16,915-17,190|16,905|368924632|0.61|41.74|618.88B|618880000000|409.52|90.00|0.50%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-28|Oct 28, 2021|09/2021|116.46|108.31|162.6B|157.64B|2021-07-29|Jul 29, 2021|06/2021|111.83|94.44|158B|146.43B|2021-04-30|Apr 30, 2021|03/2021|88.5|83.6|151.4B|153.56B|2021-01-28|Jan 28, 2021|12/2020|98.13|87.56|146.89B|146.6B|2020-10-27|Oct 27, 2020|09/2020|84.98|81.23|140.31B|136.42B|2020-07-28|Jul 28, 2020|06/2020|69.06|66.21|109.33B|109.09B|2020-05-08|May 08, 2020|03/2020|79.4|83.25|135.12B|135.11B|2020-02-04|Feb 04, 2020|12/2019|78.47|88.05|146.48B|148.72B
2021-12-25 17:13:45|04505|946151|/equities/miraca-holdings-inc|TOPIX500||JPY|Healthcare|Health Care Providers &amp; Services|Japan|JP3822000000|5897|Hu Group Holdings Ord Shs Stock Price Today   4544 Live Ticker - Investing.com|166.83B|166830000000|2,924.0|422,619|4.88%|2,530-3,770|2,899-2,944|2,920|57056142|0.99|5.23|258.19B|258190000000|558.9|125.00|4.27%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-09|Nov 09, 2021|09/2021|195.93|--|70.25B|65.6B|2021-08-10|Aug 10, 2021|06/2021|146.3|--|63.49B|61.55B|2021-05-14|May 14, 2021|03/2021|83.2|83.2|61.93B|61.93B|2021-02-08|Feb 08, 2021|12/2020|133.62|--|62.52B|55.88B|2020-11-10|Nov 10, 2020|09/2020|113.79|--|54.66B|51.7B|2020-08-07|Aug 07, 2020|06/2020|-24.27|-24.3|43.9B|44.58B|2020-05-13|May 13, 2020|03/2020|-63.93|--|46.87B|46.87B|2020-02-10|Feb 10, 2020|12/2019|10.24|--|48.37B|47.81B
2021-12-25 17:13:48|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Real Estate|Real Estate Management &amp; Development|Japan|JP3360800001|1934|Hulic Co Ltd Stock Price Today   3003 Live Ticker - Investing.com|845.2B|845200000000|1,109.0|5,034,130|0%|1,063-1,412|1,105-1,115|1,110|762126778|0.9|9.83|418.73B|418730000000|112.84|38.00|3.43%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-27|Oct 27, 2021|09/2021|6.77|12.34|45.38B|64.36B|2021-07-29|Jul 29, 2021|06/2021|34.97|19.71|128.57B|85.33B|2021-04-27|Apr 27, 2021|03/2021|18.83|18.96|91.49B|84.71B|2021-01-28|Jan 28, 2021|12/2020|48.34|44.38|153.29B|153.29B|2020-10-27|Oct 27, 2020|09/2020|1.73|20.07|26.1B|77.31B|2020-07-29|Jul 29, 2020|06/2020|21.5|20.07|82.24B|57.86B|2020-04-28|Apr 28, 2020|03/2020|19.73|--|78.02B|54.66B|2020-01-30|Jan 30, 2020|12/2019|30.3|30.3|141.56B|141.59B
2021-12-25 17:13:51|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3148800000|13161|Ibiden Co Ltd Stock Price Today   4062 Live Ticker - Investing.com|947.94B|947940000000|6,790.0|1,142,554|43.86%|4,240-7,380|6,730-6,880|6,850|139608426|0.96|26.14|375.3B|375300000000|259.72|40.00|0.59%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|90.89|68.94|103.5B|93.58B|2021-08-04|Aug 04, 2021|06/2021|68.52|52.48|92.34B|85.86B|2021-04-27|Apr 27, 2021|03/2021|30.8|40.26|93.68B|93.69B|2021-02-04|Feb 04, 2021|12/2020|69.54|45.98|85.79B|81.81B|2020-10-28|Oct 28, 2020|09/2020|50.72|26.09|79.16B|73.14B|2020-08-03|Aug 03, 2020|06/2020|32.89|1.95|64.83B|60.1B|2020-04-27|Apr 27, 2020|03/2020|22.51|9.8|79.09B|79.46B|2020-02-05|Feb 05, 2020|12/2019|30.67|14.14|72.55B|72.62B
2021-12-25 17:13:54|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||JPY|Energy|Oil, Gas &amp; Consumable Fuels|Japan|JP3142500002|14044|Idemitsu Kosan Co Ltd Stock Price Today   5019 Live Ticker - Investing.com|868.74B|868740000000|2,922.0|1,183,083|31.03%|2,220-3,340|2,918-2,953|2,943|297310599|0.99|4.14|5.41T|5.41E+12|705.54|120.00|4.11%|Feb 17, 2022|2022-02-17||||||||||27|2021-11-09|Nov 09, 2021|09/2021|182.72|110.1|1,564.75B|1,437.2B|2021-08-06|Aug 06, 2021|06/2021|297.31|297.3|1,302.26B|1,258.32B|2021-05-11|May 11, 2021|03/2021|181.7|181.7|1,345.3B|1,345.3B|2021-02-09|Feb 09, 2021|12/2020|82.75|130.3|1,195.6B|1,129.53B|2020-11-10|Nov 10, 2020|09/2020|165.59|302.6|1,032.89B|1,061.93B|2020-08-06|Aug 06, 2020|06/2020|-273.63|-53.9|982.83B|980.43B|2020-05-26|May 26, 2020|03/2020|-291.6|-299.2|1,485.2B|1,485.2B|2020-02-14|Feb 14, 2020|12/2019|65.09|86.9|1,560.64B|1,600B
2021-12-25 17:13:57|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3134800006|29149|IHI Corp. Stock Price Today   7013 Live Ticker - Investing.com|348.32B|348320000000|2,303.0|1,617,854|18.53%|1,812-3,050|2,290-2,349|2,283|151248266|2.06|9.00|1.91T|1.91E+12|256.01|60.00|2.61%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-09|Nov 09, 2021|09/2021|6.21|-36.9|271.29B|275.21B|2021-08-10|Aug 10, 2021|06/2021|95.47|24.9|245.26B|233.06B|2021-05-13|May 13, 2021|03/2021|97.3|89.8|346.1B|347.13B|2021-02-09|Feb 09, 2021|12/2020|-13.37|25.6|284.03B|283.25B|2020-11-10|Nov 10, 2020|09/2020|-12.85|-79.7|264.26B|262.58B|2020-08-11|Aug 11, 2020|06/2020|-51.52|-26.9|218.55B|223.5B|2020-05-19|May 19, 2020|03/2020|95.66|--|464.48B|418.83B|2020-02-06|Feb 06, 2020|12/2019|20.11|--|327.12B|326.9B
2021-12-25 17:14:01|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Household Durables|Japan|JP3131090007|10134|Iida Group Holdings Co Ltd Stock Price Today   3291 Live Ticker - Investing.com|742.58B|742580000000|2,575.0|595,079|22.1%|1,996-3,065|2,556-2,604|2,572|288379387|1.2|6.97|1.4T|1.4E+12|369.52|90.00|3.50%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-08|Nov 08, 2021|09/2021|105.29|103.69|350.55B|359.56B|2021-08-10|Aug 10, 2021|06/2021|95.75|71.43|332.42B|325.05B|2021-05-14|May 14, 2021|03/2021|89.6|86.45|354.37B|354.37B|2021-02-09|Feb 09, 2021|12/2020|78.86|--|363.51B|300.88B|2020-11-09|Nov 09, 2020|09/2020|82.5|59.2|416.35B|354.06B|2020-08-07|Aug 07, 2020|06/2020|37.93|36.41|321.97B|303.42B|2020-05-15|May 15, 2020|03/2020|37.73|--|432.92B|416.91B|2020-02-10|Feb 10, 2020|12/2019|43.06|--|312B|319.62B
2021-12-25 17:14:04|04511|976103|/equities/infomart-corp|TOPIX500||JPY|Information Technology|IT Services|Japan|JP3153480003|505|Infomart Corp Stock Price Today   2492 Live Ticker - Investing.com|219.21B|219210000000|959.0|535,333|0.95%|831-1,318|940-973|936|228586137|1.35|248.23|9.52B|9520000000|3.86|0.94|0.10%|Feb 14, 2022|2022-02-14||||||||||23|2021-10-29|Oct 29, 2021|09/2021|0.54|0.4064|2.46B|2.47B|2021-07-30|Jul 30, 2021|06/2021|0.77|0.6022|2.39B|2.4B|2021-04-30|Apr 30, 2021|03/2021|1.25|--|2.3B|2.28B|2021-02-15|Feb 15, 2021|12/2020|1.30|--|2.29B|2.33B|2020-10-30|Oct 30, 2020|09/2020|0.89|--|2.2B|2.24B|2020-07-31|Jul 31, 2020|06/2020|0.79|--|2.03B|2.16B|2020-04-30|Apr 30, 2020|03/2020|1.46|--|2.18B|2.28B|2020-02-14|Feb 14, 2020|12/2019|0.62|--|2.22B|2.27B
2021-12-25 17:14:07|04512|1177847|/equities/infroneer-holdings|TOPIX500||JPY|Industrials|Construction &amp; Engineering|Japan|JP3153850007|0|Infroneer Holdings Inc Stock Price Today   5076 Live Ticker - Investing.com|300.38B|300380000000|1,032.00|931,225|-|876-1,048|1,025-1,043|1,037|291070502|-|10.89|-|-|-|26.00|2.59%|Mar 02, 2022|2022-03-02||||||||||2|2021-12-01|Dec 01, 2021|09/2021|24.8|24.8|166.02B|168.36B|2021-09-01|Sep 01, 2021|06/2021|--|--|142.13B|--||||||
2021-12-25 17:14:10|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Energy|Oil, Gas &amp; Consumable Fuels|Japan|JP3294460005|3163|Inpex Corp. Stock Price Today   1605 Live Ticker - Investing.com|1.4T|1.4E+12|1,013.0|14,327,808|76.79%|539-1,031|1,009-1,031|1,020|1386517608|1.79|9.77|1.03T|1.03E+12|103.72|40.00|3.95%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-05|Nov 05, 2021|09/2021|58.72|58.7|350.82B|330.54B|2021-08-10|Aug 10, 2021|06/2021|9.45|12.2|254.7B|250.15B|2021-05-13|May 13, 2021|03/2021|26.15|15.1|243.7B|209.26B|2021-02-10|Feb 10, 2021|12/2020|9.4|5.3|178.2B|178.22B|2020-11-06|Nov 06, 2020|09/2020|-3.17|-7.6|201.12B|185.87B|2020-08-06|Aug 06, 2020|06/2020|-105.72|0.2|142.01B|172.28B|2020-05-12|May 12, 2020|03/2020|22.99|15.7|249.67B|254.6B|2020-02-12|Feb 12, 2020|12/2019|37.02|21|424.74B|367.37B
2021-12-25 17:14:15|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500||JPY|Communication Services|Diversified Telecommunication Services|Japan|JP3152820001|4079|Internet Initiative Japan Inc Stock Price Today   3774 Live Ticker - Investing.com|423.57B|423570000000|4,690.0|318,390|128.22%|1,989-5,110|4,630-4,725|4,645|90313133|0.38|30.75|220.39B|220390000000|152.54|46.00|0.98%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-05|Nov 05, 2021|09/2021|37.48|34|56.08B|55.13B|2021-08-10|Aug 10, 2021|06/2021|38.86|28|52.98B|55.58B|2021-05-12|May 12, 2021|03/2021|42.5|20|56.93B|56.93B|2021-02-08|Feb 08, 2021|12/2020|34.45|--|54.41B|54.1B|2020-11-09|Nov 09, 2020|09/2020|18.34|--|51.29B|51.63B|2020-08-07|Aug 07, 2020|06/2020|24.76|--|50.38B|51.33B|2020-05-14|May 14, 2020|03/2020|14.5|43.3|53.79B|53.79B|2020-02-07|Feb 07, 2020|12/2019|35.44|26.6|51.48B|51.37B
2021-12-25 17:14:18|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Multiline Retail|Japan|JP3894900004|9957|Isetan Mitsukoshi Holdings Ltd. Stock Price Today   3099 Live Ticker - Investing.com|311.66B|311660000000|817.0|2,592,221|36.39%|569-915|815-834|827|381469874|1.39|-|668.24B|668240000000|-32.61|10.00|1.22%|Jan 28, 2022|2022-01-28||||||||||33|2021-11-10|Nov 10, 2021|09/2021|1.41|-24.09|99.37B|108.76B|2021-07-29|Jul 29, 2021|06/2021|-22.76|--|88.57B|127.8B|2021-05-12|May 12, 2021|03/2021|-132.75|-121.98|213.57B|213.59B|2021-01-27|Jan 27, 2021|12/2020|5.35|-7.75|266.73B|258.37B|2020-11-11|Nov 11, 2020|09/2020|-16.3|-37.24|204B|209.3B|2020-07-29|Jul 29, 2020|06/2020|-80.44|--|131.7B|72.25B|2020-05-11|May 11, 2020|03/2020|-8.87|-8.87|243.92B|261.86B|2020-01-31|Jan 31, 2020|12/2019|0.73|10.78|297.97B|320.23B
2021-12-25 17:14:22|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3137200006|36224|Isuzu Motors  Ltd. Stock Price Today   7202 Live Ticker - Investing.com|1.15T|1.15E+12|1,481.0|2,785,357|52.68%|933-1,693|1,480-1,497|1,478|775138621|1.8|9.73|2.26T|2.26E+12|152.18|58.00|3.92%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-08|Nov 08, 2021|09/2021|31.82|14.08|615.44B|611.58B|2021-08-04|Aug 04, 2021|06/2021|60.05|33.57|529.61B|557.27B|2021-05-13|May 13, 2021|03/2021|19.31|19.94|599.96B|599.97B|2021-02-08|Feb 08, 2021|12/2020|40.97|25.57|515.33B|479.87B|2020-11-06|Nov 06, 2020|09/2020|10.87|-6.79|465.42B|429.59B|2020-08-05|Aug 05, 2020|06/2020|-13.23|-1.61|327.45B|329.74B|2020-05-26|May 26, 2020|03/2020|18.75|22.18|561.67B|561.68B|2020-02-07|Feb 07, 2020|12/2019|37.38|35.5|498.15B|538.01B
2021-12-25 17:14:25|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Beverages|Japan|JP3143000002|8180|Ito En Ltd Stock Price Today   2593 Live Ticker - Investing.com|743.3B|743300000000|6,130.0|120,562|-7.54%|5,880-7,850|6,120-6,220|6,200|121256650|0.6|73.25|418.41B|418410000000|83.69|40.00|0.65%|Mar 02, 2022|2022-03-02||||||||||27|2021-12-01|Dec 01, 2021|10/2021|25.75|--|102.94B|109.76B|2021-09-01|Sep 01, 2021|07/2021|36.82|--|105.78B|106.2B|2021-06-01|Jun 01, 2021|04/2021|9|--|107.64B|109.86B|2021-03-01|Mar 01, 2021|01/2021|9.56|--|102.06B|102.92B|2020-12-01|Dec 01, 2020|10/2020|20.1|--|123.87B|122.69B|2020-09-01|Sep 01, 2020|07/2020|16.44|--|112.71B|122.5B|2020-06-15|Jun 15, 2020|04/2020|-30.2|--|104.12B|116.29B|2020-03-02|Mar 02, 2020|01/2020|19.59|--|113.74B|113.4B
2021-12-25 17:14:28|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Trading Companies &amp; Distributors|Japan|JP3143600009|125944|Itochu Corp. Stock Price Today   8001 Live Ticker - Investing.com|5.22T|5.22E+12|3,512.0|2,961,824|21.33%|2,917-3,656|3,500-3,547|3,521|1485311789|0.83|8.03|11.32T|1.132E+13|437.25|110.00|3.13%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-05|Nov 05, 2021|09/2021|156.96|168.63|2,957.95B|2,996.83B|2021-08-04|Aug 04, 2021|06/2021|180.09|111.41|2,916.82B|2,635.12B|2021-05-10|May 10, 2021|03/2021|25.05|25.08|2,771.49B|2,771.49B|2021-02-04|Feb 04, 2021|12/2020|75.23|102.31|2,673.43B|2,912.78B|2020-11-04|Nov 04, 2020|09/2020|99.26|66.69|2,529.49B|2,688.72B|2020-08-05|Aug 05, 2020|06/2020|70.29|55.38|2,388.23B|2,576.69B|2020-05-08|May 08, 2020|03/2020|49.97|48.71|2,722.41B|3,571.44B|2020-02-05|Feb 05, 2020|12/2019|92.35|80.43|2,770.86B|3,229.09B
2021-12-25 17:14:31|04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3143900003|9050|Itochu Techno Solutions Stock Price Today   4739 Live Ticker - Investing.com|850.35B|850350000000|3,680.0|433,567|-1.47%|3,165-3,985|3,670-3,755|3,760|231074298|0.45|24.08|498.29B|498290000000|152.82|70.00|1.90%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-01|Nov 01, 2021|09/2021|37.47|27.46|124.9B|120.81B|2021-08-03|Aug 03, 2021|06/2021|23.35|19.46|108.56B|109.82B|2021-04-28|Apr 28, 2021|03/2021|63.29|64.49|149B|153.2B|2021-02-01|Feb 01, 2021|12/2020|28.74|30.27|115.83B|121.03B|2020-11-02|Nov 02, 2020|09/2020|22.23|26.46|110.97B|112.15B|2020-08-04|Aug 04, 2020|06/2020|17.71|14.7|104.08B|98.5B|2020-04-30|Apr 30, 2020|03/2020|54.3|54.3|159.65B|159.66B|2020-02-04|Feb 04, 2020|12/2019|27.14|25.62|116.98B|115.58B
2021-12-25 17:14:34|04520|952705|/equities/iwatani-corp|TOPIX500||JPY|Energy|Oil, Gas &amp; Consumable Fuels|Japan|JP3151600008|10130|Iwatani Corp Stock Price Today   8088 Live Ticker - Investing.com|326.71B|326710000000|5,680.0|205,265|-8.09%|5,630-7,470|5,670-5,730|5,720|57520048|0.48|12.00|647.97B|647970000000|473.36|75.00|1.32%|Feb 07, 2022|2022-02-07||||||||||26|2021-11-10|Nov 10, 2021|09/2021|74.42|--|151.58B|285,000M|2021-08-06|Aug 06, 2021|06/2021|104.59|--|145.43B|160,000M|2021-05-14|May 14, 2021|03/2021|188.30|--|184.87B|184.87B|2021-02-08|Feb 08, 2021|12/2020|110.18|--|160.5B|165B|2020-11-09|Nov 09, 2020|09/2020|66.61|--|145.67B|185B|2020-08-07|Aug 07, 2020|06/2020|58.91|--|138.95B|160B|2020-05-14|May 14, 2020|03/2020|185.7|185.7|187.28B|192.46B|2020-02-05|Feb 05, 2020|12/2019|104.94|--|176.39B|198B
2021-12-25 17:14:37|04521|946279|/equities/izumi-co-ltd|TOPIX500||JPY|Consumer Discretionary|Multiline Retail|Japan|JP3138400001|4443|Izumi Co Ltd Stock Price Today   8273 Live Ticker - Investing.com|231.59B|231590000000|3,240.0|167,216|-13.02%|3,030-4,790|3,225-3,280|3,235|71477976|0.93|10.05|685.27B|685270000000|322.49|86.00|2.65%|Apr 12, 2022|2022-04-12||||||||||27|2021-10-12|Oct 12, 2021|08/2021|78.84|--|166.89B|180.18B|2021-07-13|Jul 13, 2021|05/2021|70.97|--|164.95B|160.18B|2021-04-13|Apr 13, 2021|02/2021|95.85|--|183.12B|183.12B|2021-01-07|Jan 07, 2021|11/2020|76.82|--|170.31B|176.72B|2020-10-13|Oct 13, 2020|08/2020|102.62|--|177.3B|182.09B|2020-07-14|Jul 14, 2020|05/2020|46.43|--|149.06B|147.61B|2020-04-13|Apr 13, 2020|02/2020|87.39|--|194.59B|194.59B|2020-01-09|Jan 09, 2020|11/2019|65.93|--|179.94B|183.38B
2021-12-25 17:14:41|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Multiline Retail|Japan|JP3386380004|6528|J.Front Retailing Co.  Ltd. Stock Price Today   3086 Live Ticker - Investing.com|254.54B|254540000000|972.0|1,703,743|19.7%|761-1,218|971-994|987|261868402|1.6|-|328.94B|328940000000|-45.36|29.00|2.98%|Apr 12, 2022|2022-04-12||||||||||32|2021-10-12|Oct 12, 2021|08/2021|4.08|2.08|83.24B|101.2B|2021-06-29|Jun 29, 2021|05/2021|-11.7|5.73|74.1B|84.48B|2021-04-13|Apr 13, 2021|02/2021|-40.33|-2.93|88.39B|88.39B|2020-12-28|Dec 28, 2020|11/2020|2.6|142.45|83.23B|92.4B|2020-10-13|Oct 13, 2020|08/2020|15.36|15.41|84.01B|83.94B|2020-06-29|Jun 29, 2020|05/2020|-77.66|28.82|63.46B|69.8B|2020-04-10|Apr 10, 2020|02/2020|0.97|0.01|118.88B|118.88B|2019-12-26|Dec 26, 2019|11/2019|25.33|28.66|136.1B|118.2B
2021-12-25 17:14:45|04523|946303|/equities/jafco-co-ltd|TOPIX500||JPY|Financial|Capital Markets|Japan|JP3389900006|0|Jafco Co Ltd Stock Price Today   8595 Live Ticker - Investing.com|170.83B|170830000000|6,620.0|132,421|37.34%|4,860-8,260|6,570-6,660|6,670|25805187|1.08|4.23|30.41B|30410000000|1,565.43|138.00|2.08%|Jan 28, 2022|2022-01-28||||||||||27|2021-10-22|Oct 22, 2021|09/2021|37.85|--|3.58B|--|2021-07-21|Jul 21, 2021|06/2021|362.34|--|14.86B|--|2021-04-21|Apr 21, 2021|03/2021|1137.7|--|9.84B|6.13B|2021-01-28|Jan 28, 2021|12/2020|37.82|--|2.12B|--|2020-10-21|Oct 21, 2020|09/2020|66.15|--|5.12B|--|2020-07-22|Jul 22, 2020|06/2020|19.83|--|4.43B|--|2020-04-22|Apr 22, 2020|03/2020|187.2|--|1.93B|1.92B|2020-01-24|Jan 24, 2020|12/2019|336.48|--|21.95B|--
2021-12-25 17:14:47|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Airlines|Japan|JP3705200008|36060|Japan Airlines Co Ltd Stock Price Today   9201 Live Ticker - Investing.com|951.36B|951360000000|2,177.0|6,787,259|14.16%|1,811-2,759|2,172-2,212|2,193|437007209|1.25|-|577.08B|577080000000|-542.53|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||29|2021-11-02|Nov 02, 2021|09/2021|-107.68|-63.65|157.62B|174.12B|2021-08-03|Aug 03, 2021|06/2021|-132.54|-121.83|133.03B|138.11B|2021-05-07|May 07, 2021|03/2021|-191.14|-151.48|124.68B|124.68B|2021-02-01|Feb 01, 2021|12/2020|-118.97|-130.28|161.76B|170B|2020-10-30|Oct 30, 2020|09/2020|-200.35|-141.77|118.4B|146.11B|2020-08-03|Aug 03, 2020|06/2020|-278.06|-263.27|76.39B|81.8B|2020-04-30|Apr 30, 2020|03/2020|-65.7|-65.68|280.36B|280.36B|2020-01-31|Jan 31, 2020|12/2019|73.44|85.96|371.03B|378.87B
2021-12-25 17:14:51|04525|952973|/equities/japan-airport-terminal|TOPIX500||JPY|Industrials|Transportation Infrastructure|Japan|JP3699400002|3110|Japan Airport Terminal Co Ltd Stock Price Today   9706 Live Ticker - Investing.com|442.4B|442400000000|4,750.0|412,367|-20.57%|4,310-6,360|4,745-4,880|4,840|93136673|1.84|-|56.17B|56170000000|-319.38|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||26|2021-11-05|Nov 05, 2021|09/2021|-78.9|--|13.9B|17.09B|2021-08-04|Aug 04, 2021|06/2021|-76.55|--|11.99B|14.35B|2021-05-07|May 07, 2021|03/2021|-120|--|12.85B|12.87B|2021-02-03|Feb 03, 2021|12/2020|-44.3|--|17.43B|18.79B|2020-11-05|Nov 05, 2020|09/2020|-162.12|--|13.53B|22.12B|2020-08-05|Aug 05, 2020|06/2020|-119.55|--|8.77B|13.8B|2020-06-04|Jun 04, 2020|03/2020|-38.8|--|46.31B|46.3B|2020-02-05|Feb 05, 2020|12/2019|27.29|--|68.18B|68.98B
2021-12-25 17:14:54|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH||JPY|Financial|Capital Markets|Japan|JP3183200009|1197|Japan Exchange Group Inc Stock Price Today   8697 Live Ticker - Investing.com|1.31T|1.31E+12|2,492.5|1,460,483|-0.76%|2,293.5-3,059|2,483.5-2,513|2,513|527528721|0.72|25.49|135.21B|135210000000|97.78|53.00|2.13%|Feb 02, 2022|2022-02-02||||||||||26|2021-10-27|Oct 27, 2021|09/2021|23.21|23.34|33B|34B|2021-07-28|Jul 28, 2021|06/2021|23.02|18.84|32.5B|31.05B|2021-04-28|Apr 28, 2021|03/2021|26.15|26.49|36.09B|36.09B|2021-01-28|Jan 28, 2021|12/2020|25.36|24.14|33.44B|33.24B|2020-10-28|Oct 28, 2020|09/2020|21.87|20.67|31.17B|30.21B|2020-07-29|Jul 29, 2020|06/2020|22.57|22.37|32.67B|33B|2020-04-30|Apr 30, 2020|03/2020|26.68|27.01|36.27B|36.25B|2020-01-30|Jan 30, 2020|12/2019|21.93|21.5|29.5B|29.79B
2021-12-25 17:14:58|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3946750001|12508|Japan Post Bank Co Ltd Stock Price Today   7182 Live Ticker - Investing.com|3.9T|3.9E+12|1,041.0|3,270,219|23.34%|836-1,149|1,037-1,044|1,043|3748090020|0.52|9.97|1.16T|1.16E+12|104.36|47.00|4.51%|Feb 17, 2022|2022-02-17||||||||||24|2021-11-12|Nov 12, 2021|09/2021|30.55|10.98|648.46B|268.26B|2021-08-11|Aug 11, 2021|06/2021|32.22|16.39|505.6B|316.49B|2021-05-14|May 14, 2021|03/2021|14.38|14.35|277.48B|277.36B|2021-02-12|Feb 12, 2021|12/2020|27.24|18.71|483.18B|350.1B|2020-11-13|Nov 13, 2020|09/2020|24.27|16.61|442.93B|310.9B|2020-08-07|Aug 07, 2020|06/2020|8.86|11.02|387.6B|308.28B|2020-05-15|May 15, 2020|03/2020|16.8|16.49|297.85B|328.71B|2020-02-14|Feb 14, 2020|12/2019|17.39|17.31|448.5B|336.57B
2021-12-25 17:15:01|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Insurance|Japan|JP3752900005|237889|Japan Post Holdings Co Ltd Stock Price Today   6178 Live Ticker - Investing.com|3.34T|3.34E+12|885.3|29,666,214|12.26%|787.1-1,101|879.7-891.5|890.6|3767378229|0.64|6.96|11.83T|1.183E+13|127.16|50.00|5.65%|Feb 17, 2022|2022-02-17||||||||||24|2021-11-12|Nov 12, 2021|09/2021|28.34|22.1|2,886.71B|2,801.98B|2021-08-11|Aug 11, 2021|06/2021|39.99|22.19|2,864.07B|2,732.7B|2021-05-14|May 14, 2021|03/2021|-0.93|17.55|3,019.9B|2,893.16B|2021-02-12|Feb 12, 2021|12/2020|52.2|28.44|3,061.38B|2,977.28B|2020-11-13|Nov 13, 2020|09/2020|24.77|18.23|2,846.06B|2,855.72B|2020-08-07|Aug 07, 2020|06/2020|19.49|14.06|2,793.07B|2,880.3B|2020-05-15|May 15, 2020|03/2020|30.27|30.27|2,965.14B|3,101.88B|2020-02-14|Feb 14, 2020|12/2019|45.85|29.34|3,085.23B|3,052.51B
2021-12-25 17:15:05|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE||JPY|Financial|Insurance|Japan|JP3233250004|8346|Japan Post Insurance Co Ltd Stock Price Today   7181 Live Ticker - Investing.com|734.76B|734760000000|1,839.0|1,243,449|-10.51%|1,711-2,428|1,824-1,854|1,852|399542250|1.14|5.90|6.59T|6.59E+12|311.96|90.00|4.89%|Feb 17, 2022|2022-02-17||||||||||24|2021-11-12|Nov 12, 2021|09/2021|97.09|86.81|1,561.01B|1,557.32B|2021-08-11|Aug 11, 2021|06/2021|84.75|74.04|1,665.11B|1,584.27B|2021-05-14|May 14, 2021|03/2021|68.32|62.84|1,658.9B|1,658.89B|2021-02-12|Feb 12, 2021|12/2020|62.84|50.61|1,741.98B|1,678.81B|2020-11-13|Nov 13, 2020|09/2020|83.46|66.15|1,688.97B|1,684.12B|2020-08-07|Aug 07, 2020|06/2020|83.09|69.16|1,696.39B|1,686.94B|2020-05-15|May 15, 2020|03/2020|66.68|67|1,762.47B|1,749.9B|2020-02-14|Feb 14, 2020|12/2019|68.8|50.96|1,800.22B|1,754.29B
2021-12-25 17:15:08|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3721400004|5442|Japan Steel Works Ltd Stock Price Today   5631 Live Ticker - Investing.com|275.89B|275890000000|3,750.0|453,208|30.66%|2,363-3,860|3,690-3,780|3,705|73569429|1.47|27.51|199.14B|199140000000|136.32|45.00|1.20%|Feb 15, 2022|2022-02-15||||||||||32|2021-11-15|Nov 15, 2021|09/2021|50.01|--|45.2B|56.5B|2021-08-10|Aug 10, 2021|06/2021|41.26|--|46B|52.5B|2021-05-10|May 10, 2021|03/2021|12.54|--|58.28B|54.47B|2021-02-15|Feb 15, 2021|12/2020|32.53|--|49.66B|45.95B|2020-11-09|Nov 09, 2020|09/2020|36.42|--|48.5B|41.5B|2020-08-11|Aug 11, 2020|06/2020|12.27|--|41.6B|--|2020-05-25|May 25, 2020|03/2020|44.5|44.5|59.86B|49.82B|2020-02-10|Feb 10, 2020|12/2019|28.85|--|51.39B|56.2B
2021-12-25 17:15:11|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Staples|Tobacco|Japan|JP3726800000|58300|Japan Tobacco Inc Stock Price Today   2914 Live Ticker - Investing.com|4.23T|4.23E+12|2,382.0|5,327,111|9.79%|1,898-2,417|2,378-2,400.5|2,400|1774520946|0.71|10.81|2.27T|2.27E+12|220.34|130.00|5.46%|Feb 14, 2022|2022-02-14||||||||||31|2021-10-29|Oct 29, 2021|09/2021|64.03|39.27|621.54B|575.43B|2021-07-30|Jul 30, 2021|06/2021|62.79|46.98|597.17B|538.77B|2021-04-30|Apr 30, 2021|03/2021|64.13|46.09|547.37B|526.91B|2021-02-09|Feb 09, 2021|12/2020|29.45|27.1|500.5B|504.67B|2020-10-30|Oct 30, 2020|09/2020|48.17|46.86|561.88B|532.47B|2020-07-31|Jul 31, 2020|06/2020|48.54|44.4|510.6B|522.42B|2020-04-30|Apr 30, 2020|03/2020|48.69|46.59|519.62B|490.42B|2020-02-06|Feb 06, 2020|12/2019|18.07|17.91|541.9B|541.89B
2021-12-25 17:15:15|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500||JPY|Healthcare|Pharmaceuticals|Japan|JP3701000006|732|JCR Pharmaceuticals Co Ltd Stock Price Today   4552 Live Ticker - Investing.com|276.58B|276580000000|2,235.0|571,343|-6.41%|2,159-3,800|2,207-2,259|2,242|123750764|1.05|18.63|47.52B|47520000000|119.98|20.00|0.89%|Jan 27, 2022|2022-01-27||||||||||26|2021-10-28|Oct 28, 2021|09/2021|62.26|23.95|18.57B|9.81B|2021-07-29|Jul 29, 2021|06/2021|12.4|27.23|9.81B|12.25B|2021-05-13|May 13, 2021|03/2021|-29.71|-88.71|10.66B|10.97B|2021-01-28|Jan 28, 2021|12/2020|16.5|100.43|8.47B|5.59B|2020-10-26|Oct 26, 2020|09/2020|3.72|6.25|5.77B|8.58B|2020-07-30|Jul 30, 2020|06/2020|6.22|11.62|5.18B|5.75B|2020-05-12|May 12, 2020|03/2020|6.55|26.2|6.7B|6.93B|2020-01-30|Jan 30, 2020|12/2019|7.16|43.34|6.84B|6.83B
2021-12-25 17:15:18|04533|952482|/equities/jeol-ltd|TOPIX500||JPY|Healthcare|Health Care Equipment &amp; Supplies|Japan|JP3735000006|3198|JEOL Ltd Stock Price Today   6951 Live Ticker - Investing.com|460.62B|460620000000|9,030.0|585,043|95.67%|3,695-9,840|8,920-9,220|8,910|51009978|1.02|79.98|114.42B|114420000000|112.9|28.00|0.31%|Feb 11, 2022|2022-02-11||||||||||26|2021-11-05|Nov 05, 2021|09/2021|59.76|41.21|29.57B|32.13B|2021-08-13|Aug 13, 2021|06/2021|15.8|7.84|23.79B|23.67B|2021-05-14|May 14, 2021|03/2021|29.99|29.99|35.21B|35.21B|2021-02-05|Feb 05, 2021|12/2020|7.55|29.03|25.84B|28.15B|2020-11-06|Nov 06, 2020|09/2020|37.61|58.1|28.44B|28.73B|2020-08-14|Aug 14, 2020|06/2020|2.39|-6.2|20.95B|19.1B|2020-05-15|May 15, 2020|03/2020|36.4|39.5|39.22B|40.07B|2020-02-07|Feb 07, 2020|12/2019|41.65|24.8|28.67B|29.7B
2021-12-25 17:15:21|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Materials|Metals &amp; Mining|Japan|JP3386030005|64371|JFE Holdings  Inc. Stock Price Today   5411 Live Ticker - Investing.com|840.66B|840660000000|1,460.0|8,015,370|45.56%|904-1,950|1,457-1,494|1,458|575797001|2.23|3.74|3.68T|3.68E+12|389.99|125.00|9.07%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-05|Nov 05, 2021|09/2021|136.81|120.7|1,054.04B|1,116.8B|2021-08-12|Aug 12, 2021|06/2021|107.64|75.1|888.94B|984.5B|2021-05-07|May 07, 2021|03/2021|83.02|85.58|908.82B|908.86B|2021-02-09|Feb 09, 2021|12/2020|62.58|10.07|826.17B|809.8B|2020-11-09|Nov 09, 2020|09/2020|-115.51|-123.13|748.39B|712.9B|2020-08-12|Aug 12, 2020|06/2020|-68.07|-77.63|743.9B|638.42B|2020-05-12|May 12, 2020|03/2020|-390.18|-207.17|938.19B|938.15B|2020-02-12|Feb 12, 2020|12/2019|-8.71|5.04|920.23B|903.16B
2021-12-25 17:15:25|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500||JPY|Industrials|Construction &amp; Engineering|Japan|JP3667600005|7371|JGC Corp. Stock Price Today   1963 Live Ticker - Investing.com|240.46B|240460000000|952.0|1,353,929|-0.63%|885-1,488|952-972|959|252587196|1.72|-|452.48B|452480000000|-187.26|12.00|1.26%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|26.69|--|110.86B|114B|2021-08-10|Aug 10, 2021|06/2021|-218.54|--|107.05B|99B|2021-05-12|May 12, 2021|03/2021|-7.4|--|129.04B|129.02B|2021-02-12|Feb 12, 2021|12/2020|11.97|--|105.53B|118.33B|2020-11-10|Nov 10, 2020|09/2020|10.15|--|102.54B|105B|2020-08-12|Aug 12, 2020|06/2020|5.6|--|96.86B|120.4B|2020-05-19|May 19, 2020|03/2020|-2.64|--|138.59B|138.6B|2020-02-13|Feb 13, 2020|12/2019|1.23|--|123.88B|121B
2021-12-25 17:15:28|04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH||JPY|Materials|Chemicals|Japan|JP3385980002|9278|Jsr Cor Stock Price Today   4185 Live Ticker - Investing.com|950.63B|950630000000|4,420.0|776,873|58.94%|2,791-4,530|4,400-4,460|4,400|215075310|0.81|-|420.78B|420780000000|-178.31|70.00|1.58%|Jan 31, 2022|2022-01-31||||||||||27|2021-11-08|Nov 08, 2021|09/2021|43.62|39.09|85.9B|83.53B|2021-08-02|Aug 02, 2021|06/2021|37.98|37.69|82.31B|108.58B|2021-04-26|Apr 26, 2021|03/2021|16.54|16.54|129.8B|129.8B|2021-01-25|Jan 25, 2021|12/2020|34.22|24.22|122.75B|107.3B|2020-10-27|Oct 27, 2020|09/2020|-8.4|20.49|100.95B|105.71B|2020-07-30|Jul 30, 2020|06/2020|5.25|22.36|93.09B|93.8B|2020-04-27|Apr 27, 2020|03/2020|3.93|15.34|112.89B|112.89B|2020-01-27|Jan 27, 2020|12/2019|25.5|34.94|118.93B|123.98B
2021-12-25 17:15:32|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3292200007|48332|JTEKT Corp. Stock Price Today   6473 Live Ticker - Investing.com|343.99B|343990000000|1,003.0|1,305,314|23.98%|777-1,270|990-1,003|990|342965587|1.76|10.88|1.39T|1.39E+12|92.17|16.00|1.60%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-29|Oct 29, 2021|09/2021|3.04|27.22|319.98B|350.47B|2021-07-30|Jul 30, 2021|06/2021|16.7|26.86|344.16B|338.73B|2021-04-28|Apr 28, 2021|03/2021|42.12|61.66|362.7B|351.34B|2021-02-02|Feb 02, 2021|12/2020|30.32|20.36|363.36B|339.83B|2020-10-29|Oct 29, 2020|09/2020|3.33|0.4|324.91B|280.87B|2020-07-31|Jul 31, 2020|06/2020|-73.44|-36.93|195.32B|268.75B|2020-04-30|Apr 30, 2020|03/2020|10.25|10.25|347.56B|347.58B|2020-01-31|Jan 31, 2020|12/2019|12.47|20.11|349.06B|361.9B
2021-12-25 17:15:36|04538|952128|/equities/justsystems-corp|TOPIX500||JPY|Information Technology|Software|Japan|JP3388450003|343|Justsystems Corp Stock Price Today   4686 Live Ticker - Investing.com|341.67B|341670000000|5,320.0|109,343|-25.28%|5,110-8,060|5,310-5,460|5,460|64223982|0.91|29.56|41.09B|41090000000|179.99|16.00|0.30%|Feb 07, 2022|2022-02-07||||||||||26|2021-11-11|Nov 11, 2021|09/2021|56.81|--|10.92B|--|2021-08-05|Aug 05, 2021|06/2021|51.73|--|10.24B|--|2021-05-13|May 13, 2021|03/2021|37.51|--|10.78B|--|2021-02-09|Feb 09, 2021|12/2020|33.95|--|9.15B|--|2020-11-12|Nov 12, 2020|09/2020|51.56|--|10.72B|--|2020-08-06|Aug 06, 2020|06/2020|47.59|--|10.53B|--|2020-05-14|May 14, 2020|03/2020|27.58|--|9.30B|--|2020-02-13|Feb 13, 2020|12/2019|28.41|--|7.84B|--
2021-12-25 17:15:39|04539|946280|/equities/ks-holdings-corp|TOPIX500||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3277150003|6894|K&#x27;S Holdings Corp Stock Price Today   8282 Live Ticker - Investing.com|221.63B|221630000000|1,118.0|1,057,552|-19.51%|1,084-1,594|1,109-1,125|1,106|198238326|0.66|7.27|762.44B|762440000000|153.7|40.00|3.58%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|39.6|33.55|194.42B|201.75B|2021-08-02|Aug 02, 2021|06/2021|41.18|25.26|180.76B|169B|2021-05-06|May 06, 2021|03/2021|11.13|-5.13|186.01B|186.01B|2021-02-01|Feb 01, 2021|12/2020|48.22|42.88|201.27B|205.5B|2020-11-04|Nov 04, 2020|09/2020|54.85|15.55|217.22B|208.8B|2020-08-03|Aug 03, 2020|06/2020|54.42|25.76|188.05B|161.77B|2020-05-14|May 14, 2020|03/2020|6.19|16.97|160.74B|163.84B|2020-02-06|Feb 06, 2020|12/2019|14.39|18.89|170.43B|168.13B
2021-12-25 17:15:42|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500||JPY|Communication Services|Media|Japan|JP3214350005|4910|Kadokawa Dwango Corp Stock Price Today   9468 Live Ticker - Investing.com|404.68B|404680000000|5,820.0|359,502|62.8%|3,215-6,960|5,760-5,910|5,910|69532745|1.26|32.12|217.21B|217210000000|181.21|50.00|0.86%|Feb 10, 2022|2022-02-10||||||||||26|2021-10-29|Oct 29, 2021|09/2021|47.9|--|52.78B|53.69B|2021-07-30|Jul 30, 2021|06/2021|62.42|--|52.03B|51.3B|2021-04-30|Apr 30, 2021|03/2021|8.9|8.9|57.19B|57.2B|2021-02-04|Feb 04, 2021|12/2020|61.39|--|55.22B|52.22B|2020-10-29|Oct 29, 2020|09/2020|44.67|--|50.53B|49.74B|2020-07-30|Jul 30, 2020|06/2020|39.9|--|47.02B|49.5B|2020-05-14|May 14, 2020|03/2020|3.51|--|54.5B|51.8B|2020-02-13|Feb 13, 2020|12/2019|27.72|--|49.74B|53.3B
2021-12-25 17:15:45|04541|946108|/equities/kagome-co-ltd|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3208200000|2684|Kagome Co Ltd Stock Price Today   2811 Live Ticker - Investing.com|265.87B|265870000000|2,991.0|208,859|-20.13%|2,745-3,735|2,970-2,997|2,978|88891232|0.71|37.47|187.98B|187980000000|79.82|37.00|1.24%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|35.03|--|49.9B|41.72B|2021-07-28|Jul 28, 2021|06/2021|37.88|--|50.2B|--|2021-04-28|Apr 28, 2021|03/2021|15.17|--|41.72B|--|2021-02-03|Feb 03, 2021|12/2020|-8.11|--|46.16B|--|2020-10-30|Oct 30, 2020|09/2020|40.46|--|48.07B|--|2020-07-29|Jul 29, 2020|06/2020|33.49|--|47.95B|--|2020-04-30|Apr 30, 2020|03/2020|18.17|--|40.86B|--|2020-02-04|Feb 04, 2020|12/2019|25.03|--|46.3B|--
2021-12-25 17:15:50|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Construction &amp; Engineering|Japan|JP3210200006|18905|Kajima Corp. Stock Price Today   1812 Live Ticker - Investing.com|665.04B|665040000000|1,333.0|1,369,794|-0.82%|1,247-1,660|1,331-1,341|1,333|498905023|1.47|6.96|1.95T|1.95E+12|191.48|54.00|4.05%|Feb 10, 2022|2022-02-10||||||||||21|2021-11-09|Nov 09, 2021|09/2021|55.7|--|502.31B|468.82B|2021-08-06|Aug 06, 2021|06/2021|43.85|--|453.81B|436.98B|2021-05-14|May 14, 2021|03/2021|43.7|--|518.25B|518.25B|2021-02-12|Feb 12, 2021|12/2020|48.29|--|476.32B|468.53B|2020-11-10|Nov 10, 2020|09/2020|49.58|--|471.86B|460.73B|2020-08-06|Aug 06, 2020|06/2020|51.61|--|440.74B|406.73B|2020-05-14|May 14, 2020|03/2020|66.2|52.07|573.32B|573.32B|2020-02-12|Feb 12, 2020|12/2019|38.07|49.79|490.23B|508.7B
2021-12-25 17:15:53|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH||JPY|Communication Services|Interactive Media &amp; Services|Japan|JP3206000006|1172|KakakuCom Inc Stock Price Today   2371 Live Ticker - Investing.com|648.58B|648580000000|3,170.0|554,668|12.37%|2,707-3,915|3,160-3,200|3,145|204598613|1.14|49.87|53.21B|53210000000|63.57|40.00|1.26%|Feb 02, 2022|2022-02-02||||||||||27|2021-11-05|Nov 05, 2021|09/2021|14.69|26.59|11.86B|12.54B|2021-08-04|Aug 04, 2021|06/2021|13.35|6.9|12.02B|12.51B|2021-05-11|May 11, 2021|03/2021|14|26.24|13.3B|13.31B|2021-02-03|Feb 03, 2021|12/2020|21.61|24.13|16.02B|15.9B|2020-11-05|Nov 05, 2020|09/2020|14.68|23.88|12.24B|12.82B|2020-08-04|Aug 04, 2020|06/2020|6.89|22.52|9.5B|9.54B|2020-05-12|May 12, 2020|03/2020|21.2|23.34|15.72B|15.72B|2020-02-04|Feb 04, 2020|12/2019|23.45|24.41|15.73B|15.7B
2021-12-25 17:15:57|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500||JPY|Healthcare|Pharmaceuticals|Japan|JP3207000005|1215|Kaken Pharmaceutical Co Ltd Stock Price Today   4521 Live Ticker - Investing.com|159.41B|159410000000|4,215.0|87,568|6.57%|3,900-5,330|4,200-4,240|4,215|37818784|0.61|12.50|75.78B|75780000000|337.29|150.00|3.56%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-04|Nov 04, 2021|09/2021|88.46|--|19.14B|--|2021-08-03|Aug 03, 2021|06/2021|87.78|--|18.45B|--|2021-05-07|May 07, 2021|03/2021|64.48|--|17.90B|--|2021-02-03|Feb 03, 2021|12/2020|96.54|--|20.29B|--|2020-11-06|Nov 06, 2020|09/2020|87.97|--|18.72B|--|2020-08-03|Aug 03, 2020|06/2020|98.18|--|18.07B|--|2020-05-22|May 22, 2020|03/2020|98.05|--|19.05B|--|2020-02-03|Feb 03, 2020|12/2019|154.11|--|25.01B|--
2021-12-25 17:16:00|04545|946323|/equities/kamigumi-co-ltd|TOPIX500||JPY|Industrials|Transportation Infrastructure|Japan|JP3219000001|4335|Kamigumi Co Ltd Stock Price Today   9364 Live Ticker - Investing.com|253.58B|253580000000|2,183.0|275,094|17.37%|1,838-2,487|2,179-2,213|2,193|116158977|0.98|12.30|267.5B|267500000000|177.47|57.00|2.61%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-12|Nov 12, 2021|09/2021|42.64|--|64.55B|64.58B|2021-08-10|Aug 10, 2021|06/2021|51.37|--|64.42B|--|2021-05-14|May 14, 2021|03/2021|40.5|40.5|68.93B|68.93B|2021-02-12|Feb 12, 2021|12/2020|42.94|--|69.6B|--|2020-11-13|Nov 13, 2020|09/2020|31.88|--|65.08B|--|2020-08-07|Aug 07, 2020|06/2020|37.68|37.7|64.68B|64.68B|2020-05-14|May 14, 2020|03/2020|32.2|--|67.34B|141,000M|2020-02-14|Feb 14, 2020|12/2019|42.46|--|70.92B|--
2021-12-25 17:16:04|04546|946134|/equities/kaneka-corp|TOPIX500||JPY|Materials|Chemicals|Japan|JP3215800008|11272|Kaneka Corp Stock Price Today   4118 Live Ticker - Investing.com|247.26B|247260000000|3,790.0|151,838|4.55%|3,455-5,000|3,775-3,845|3,815|65239231|1.27|8.81|640.98B|640980000000|429.97|100.00|2.64%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-09|Nov 09, 2021|09/2021|107.44|--|166.16B|164.87B|2021-08-11|Aug 11, 2021|06/2021|118.91|--|164.11B|157.05B|2021-05-13|May 13, 2021|03/2021|94.6|--|155.94B|147.46B|2021-02-09|Feb 09, 2021|12/2020|110.11|67.5|154.77B|148.67B|2020-11-10|Nov 10, 2020|09/2020|31.27|--|140.07B|137.42B|2020-08-12|Aug 12, 2020|06/2020|6.7|--|126.64B|131.93B|2020-05-14|May 14, 2020|03/2020|73.15|65.9|149.02B|149B|2020-02-12|Feb 12, 2020|12/2019|48.85|63.7|152.61B|158.51B
2021-12-25 17:16:10|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Utilities|Electric Utilities|Japan|JP3228600007|31933|Kansai Electric Power Co Inc Stock Price Today   9503 Live Ticker - Investing.com|948.96B|948960000000|1,063.0|2,290,341|11.59%|958.3-1,267.5|1,061-1,072|1,069|892714290|0.32|10.34|2.85T|2.85E+12|102.76|50.00|4.70%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|87.27|50.74|690.05B|779.47B|2021-07-30|Jul 30, 2021|06/2021|17.09|16.72|568.84B|629.93B|2021-04-28|Apr 28, 2021|03/2021|-6.58|-14.91|908.16B|908.18B|2021-01-29|Jan 29, 2021|12/2020|5.32|6.9|681.45B|644.2B|2020-10-29|Oct 29, 2020|09/2020|83.4|63.86|801.35B|737.8B|2020-07-31|Jul 31, 2020|06/2020|40.22|37.12|701.45B|724.79B|2020-05-12|May 12, 2020|03/2020|25.19|15.25|823B|822.98B|2020-01-31|Jan 31, 2020|12/2019|25.46|17.15|727.11B|696.13B
2021-12-25 17:16:13|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH||JPY|Basic Materials|Chemical Manufacturing|Japan|JP3229400001|15908|Kansai Paint Co Ltd Stock Price Today   4613 Live Ticker - Investing.com|637.82B|637820000000|2,482.0|646,033|-20.45%|2,482-3,365|2,482-2,517|2,511|256980100|1.11|25.17|405.43B|405430000000|98.59|30.00|1.21%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-09|Nov 09, 2021|09/2021|23.9|20.8|105.53B|98.57B|2021-08-06|Aug 06, 2021|06/2021|20.8|23.71|97.77B|94.09B|2021-05-12|May 12, 2021|03/2021|29.15|41.1|99.7B|99.7B|2021-02-08|Feb 08, 2021|12/2020|32.1|8.29|102.43B|94.58B|2020-11-09|Nov 09, 2020|09/2020|8.29|19.97|84.41B|81.95B|2020-08-06|Aug 06, 2020|06/2020|8.37|--|78.09B|71.2B|2020-05-12|May 12, 2020|03/2020|8.73|20.87|95.41B|95.41B|2020-02-07|Feb 07, 2020|12/2019|25.02|26.06|102.9B|107.14B
2021-12-25 17:16:16|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Staples|Personal Products|Japan|JP3205800000|33409|Kao Corp. Stock Price Today   4452 Live Ticker - Investing.com|2.89T|2.89E+12|6,105.0|1,573,262|-22.49%|5,697-8,066|6,097-6,138|6,109|473879961|0.55|23.84|1.4T|1.4E+12|256.03|144.00|2.36%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-02|Nov 02, 2021|09/2021|62.3|70.64|345.78B|356.63B|2021-08-03|Aug 03, 2021|06/2021|56.51|64.49|354.62B|348.69B|2021-05-07|May 07, 2021|03/2021|53.61|51.04|320.56B|325.31B|2021-02-03|Feb 03, 2021|12/2020|83.6|84.83|376.74B|376.73B|2020-10-28|Oct 28, 2020|09/2020|73.49|72.49|338.1B|350.2B|2020-07-29|Jul 29, 2020|06/2020|49.76|66.62|329.39B|352.66B|2020-04-27|Apr 27, 2020|03/2020|55.45|57.27|337.77B|343.69B|2020-02-04|Feb 04, 2020|12/2019|92.37|92.46|392.91B|392.92B
2021-12-25 17:16:20|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3224200000|36691|Kawasaki Heavy Industries  Ltd. Stock Price Today   7012 Live Ticker - Investing.com|347.98B|347980000000|2,078.0|1,908,921|-2.49%|1,888-2,861|2,070-2,119|2,064|167458326|1.88|27.86|1.51T|1.51E+12|74.6|30.00|1.44%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-09|Nov 09, 2021|09/2021|-32.1|19.9|325.45B|354.96B|2021-08-05|Aug 05, 2021|06/2021|59.08|--|355.63B|294.4B|2021-05-11|May 11, 2021|03/2021|-32.1|-33.7|456B|456B|2021-02-04|Feb 04, 2021|12/2020|79.61|-46.7|375.16B|381.75B|2020-10-29|Oct 29, 2020|09/2020|-92.76|-182.8|356.72B|354.15B|2020-08-06|Aug 06, 2020|06/2020|-70.47|-34.1|300.6B|304.83B|2020-05-12|May 12, 2020|03/2020|83.21|--|505.89B|523.1B|2020-02-06|Feb 06, 2020|12/2019|50.84|--|398.88B|415.87B
2021-12-25 17:16:23|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500||JPY|Industrials|Marine|Japan|JP3223800008|5227|Kawasaki Kisen Kaisha  Ltd. Stock Price Today   9107 Live Ticker - Investing.com|637.06B|637060000000|6,830.0|8,124,460|261.18%|1,779-8,770|6,730-7,000|6,970|93273414|2.93|1.85|682.94B|682940000000|3,699.61|300.00|4.39%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-04|Nov 04, 2021|09/2021|1544.07|1283.22|182.81B|164.69B|2021-08-04|Aug 04, 2021|06/2021|1093.42|748.42|174.74B|160.66B|2021-05-10|May 10, 2021|03/2021|487.22|487.2|156.77B|156.77B|2021-02-03|Feb 03, 2021|12/2020|574.86|574.9|168.62B|168.62B|2020-11-05|Nov 05, 2020|09/2020|113.48|85.09|147.92B|161.36B|2020-08-05|Aug 05, 2020|06/2020|-10.24|-104.33|152.19B|150.41B|2020-05-11|May 11, 2020|03/2020|-213.93|-146.39|168.09B|180.35B|2020-01-31|Jan 31, 2020|12/2019|95.55|4.79|194.79B|198.62B
2021-12-25 17:16:27|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Communication Services|Wireless Telecommunication Services|Japan|JP3496400007|47320|KDDI Corp. Stock Price Today   9433 Live Ticker - Investing.com|7.51T|7.51E+12|3,362.0|4,777,360|10.63%|3,016-3,899|3,362-3,406|3,387|2233839417|0.36|11.93|5.4T|5.4E+12|281.86|125.00|3.72%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-29|Oct 29, 2021|09/2021|76.22|82.52|1,324.9B|1,328.52B|2021-07-30|Jul 30, 2021|06/2021|84.04|81.91|1,300.26B|1,269.46B|2021-05-14|May 14, 2021|03/2021|45.06|45.05|1,388.82B|1,369.53B|2021-01-29|Jan 29, 2021|12/2020|76.84|80.35|1,386.58B|1,351.8B|2020-10-30|Oct 30, 2020|09/2020|82.86|79.51|1,294.52B|1,302.94B|2020-07-31|Jul 31, 2020|06/2020|79.27|73.84|1,242.68B|1,241.62B|2020-05-14|May 14, 2020|03/2020|47.6|44.83|1,334.82B|1,330.44B|2020-01-31|Jan 31, 2020|12/2019|79.42|74.95|1,338.12B|1,332.86B
2021-12-25 17:16:30|04553|952896|/equities/keihan-electric-railway|TOPIX500||JPY|Industrials|Industrial Conglomerates|Japan|JP3279400000|6967|Keihan Electric Railway Co Ltd Stock Price Today   9045 Live Ticker - Investing.com|279.01B|279010000000|2,603.0|430,659|-45.83%|2,464-5,290|2,602-2,652|2,642|107186711|0.9|75.50|263.75B|263750000000|34.48|25.00|0.96%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-09|Nov 09, 2021|09/2021|10.9|--|59.81B|--|2021-08-06|Aug 06, 2021|06/2021|7.3|7.3|58.75B|58.75B|2021-05-07|May 07, 2021|03/2021|-27.8|-27.8|70.51B|70.51B|2021-02-05|Feb 05, 2021|12/2020|44.1|--|74.68B|66.2B|2020-11-05|Nov 05, 2020|09/2020|-27.21|--|64.1B|--|2020-08-06|Aug 06, 2020|06/2020|-31.76|--|44.14B|--|2020-05-08|May 08, 2020|03/2020|-10.5|--|70.17B|163,000M|2020-02-05|Feb 05, 2020|12/2019|56.79|--|81.72B|--
2021-12-25 17:16:35|04554|946313|/equities/keikyu-corp|TOPIX500||JPY|Industrials|Road &amp; Rail|Japan|JP3280200001|9055|Keikyu Corp Stock Price Today   9006 Live Ticker - Investing.com|312.44B|312440000000|1,135.0|1,009,973|-34.58%|1,104-1,887|1,130-1,156|1,154|275278385|1.17|-|238.14B|238140000000|-4.77|10.00|0.88%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-11|Nov 11, 2021|09/2021|-3.8|5.76|53.47B|58.44B|2021-08-06|Aug 06, 2021|06/2021|31.4|15.02|52.71B|51.85B|2021-05-12|May 12, 2021|03/2021|-26.8|-18.73|65.88B|66.24B|2021-02-12|Feb 12, 2021|12/2020|-5.61|-7.87|66.07B|60.21B|2020-11-11|Nov 11, 2020|09/2020|-33.36|-19.14|56.95B|51.64B|2020-08-07|Aug 07, 2020|06/2020|-33.1|-33.1|46.06B|46.06B|2020-05-12|May 12, 2020|03/2020|-5.2|--|73.59B|85.54B|2020-02-13|Feb 13, 2020|12/2019|12.14|--|73.92B|--
2021-12-25 17:16:38|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Road &amp; Rail|Japan|JP3277800003|13542|Keio Corp. Stock Price Today   9008 Live Ticker - Investing.com|619.05B|619050000000|5,070.0|336,878|-32.85%|4,980-8,820|5,070-5,160|5,180|122100659|0.71|-|315.06B|315060000000|-123.46|40.00|0.79%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-04|Nov 04, 2021|09/2021|3.5|7.37|69.9B|84.68B|2021-07-28|Jul 28, 2021|06/2021|-12.27|-13.92|67.96B|65.21B|2021-04-30|Apr 30, 2021|03/2021|-117.64|-119.59|84.89B|84.89B|2021-01-29|Jan 29, 2021|12/2020|2.95|-6.54|92.3B|87.6B|2020-11-02|Nov 02, 2020|09/2020|-22.85|-18.54|79.14B|77.7B|2020-08-03|Aug 03, 2020|06/2020|-87.84|--|59.11B|62.5B|2020-04-30|Apr 30, 2020|03/2020|-53|--|103.68B|103.68B|2020-02-03|Feb 03, 2020|12/2019|69.09|--|112.16B|--
2021-12-25 17:16:42|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Road &amp; Rail|Japan|JP3278600006|11150|Keisei Electric Railway Co.  Ltd. Stock Price Today   9009 Live Ticker - Investing.com|525.82B|525820000000|3,120.0|493,146|-7.56%|2,971-4,020|3,120-3,180|3,130|168533591|1.32|-|212.42B|212420000000|-117.46|17.00|0.54%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|-25.78|7.12|52.24B|57.83B|2021-07-30|Jul 30, 2021|06/2021|-20.42|-18.97|51.92B|51.9B|2021-04-30|Apr 30, 2021|03/2021|-65.1|-21.78|52.41B|52.42B|2021-01-29|Jan 29, 2021|12/2020|-6.17|-18.88|55.84B|58.1B|2020-10-30|Oct 30, 2020|09/2020|-25.6|-35.15|53.05B|52.5B|2020-07-31|Jul 31, 2020|06/2020|-82.78|--|46.45B|38.5B|2020-04-30|Apr 30, 2020|03/2020|-20.4|34.4|66.43B|66.43B|2020-01-31|Jan 31, 2020|12/2019|73.39|--|70.36B|--
2021-12-25 17:16:45|04557|946106|/equities/kewpie-corp|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3244800003|16003|Kewpie Corp Stock Price Today   2809 Live Ticker - Investing.com|319.87B|319870000000|2,451.0|304,125|10.46%|2,162-2,813|2,450-2,463|2,475|130505768|0.47|23.14|437.16B|437160000000|105.94|45.00|1.86%|Apr 04, 2022|2022-04-04||||||||||27|2021-10-04|Oct 04, 2021|08/2021|35.15|25.38|104.97B|104.66B|2021-07-06|Jul 06, 2021|05/2021|36.15|30.09|104.79B|100.5B|2021-04-05|Apr 05, 2021|02/2021|31.68|22.32|94.09B|95.6B|2021-01-07|Jan 07, 2021|11/2020|2.91|5.84|133.31B|133.31B|2020-10-01|Oct 01, 2020|08/2020|37.18|19.07|134.73B|132.09B|2020-07-02|Jul 02, 2020|05/2020|21.58|27.1|129.92B|136.09B|2020-04-02|Apr 02, 2020|02/2020|17.87|24.12|133.14B|130.41B|2020-01-09|Jan 09, 2020|11/2019|27.69|27.69|138.26B|138.27B
2021-12-25 17:16:48|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3236200006|8380|Keyence Stock Price Today   6861 Live Ticker - Investing.com|17.97T|1.797E+13|74,090.0|561,314|32.78%|47,150-76,210|74,040-74,710|74,500|242526309|0.86|70.54|654.6B|654600000000|1,050.4|200.00|0.27%|Feb 04, 2022|2022-02-04||||||||||26|2021-10-28|Oct 28, 2021|09/2021|306.01|289.52|185.26B|176.56B|2021-07-29|Jul 29, 2021|06/2021|278.6|249.76|169.96B|154.48B|2021-04-28|Apr 28, 2021|03/2021|267.7|266.61|161.33B|161.33B|2021-01-29|Jan 29, 2021|12/2020|198.08|210.88|138.05B|133.04B|2020-10-30|Oct 30, 2020|09/2020|197.16|266.88|128.78B|125.88B|2020-07-31|Jul 31, 2020|06/2020|150.53|154.54|109.98B|116.06B|2020-04-28|Apr 28, 2020|03/2020|207.46|200.96|140.45B|140.46B|2020-01-31|Jan 31, 2020|12/2019|202.95|214.96|134.42B|140.64B
2021-12-25 17:16:52|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Food Products|Japan|JP3240400006|7645|Kikkoman Corp. Stock Price Today   2801 Live Ticker - Investing.com|1.82T|1.82E+12|9,500.0|489,583|40.12%|6,190-9,820|9,430-9,550|9,460|191617201|1.36|50.29|808.83B|808830000000|188.92|45.00|0.47%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-05|Nov 05, 2021|09/2021|50.96|41.02|124.94B|122.51B|2021-08-05|Aug 05, 2021|06/2021|60.45|39.94|123.74B|118.95B|2021-04-27|Apr 27, 2021|03/2021|27.22|25.78|119.86B|117.88B|2021-02-04|Feb 04, 2021|12/2020|46.79|39.36|120.74B|121.82B|2020-11-05|Nov 05, 2020|09/2020|39.94|35.11|119.43B|111.18B|2020-08-03|Aug 03, 2020|06/2020|36.22|31.62|108.09B|100.76B|2020-05-12|May 12, 2020|03/2020|16.6|22.27|113.12B|113.12B|2020-02-04|Feb 04, 2020|12/2019|42.29|39.24|123.87B|119.37B
2021-12-25 17:16:57|04560|946089|/equities/kinden-corp|TOPIX500||JPY|Industrials|Construction &amp; Engineering|Japan|JP3263000006|12935|Kinden Corp Stock Price Today   1944 Live Ticker - Investing.com|353.94B|353940000000|1,727.0|247,548|4.04%|1,622-1,997|1,721-1,740|1,744|204946062|0.8|11.35|558.47B|558470000000|152.21|35.00|2.03%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-28|Oct 28, 2021|09/2021|30.31|33.5|136.79B|132.61B|2021-07-29|Jul 29, 2021|06/2021|11.37|--|107.36B|102.05B|2021-04-28|Apr 28, 2021|03/2021|63.2|56.2|185.61B|185.61B|2021-01-29|Jan 29, 2021|12/2020|46.87|30.9|128.72B|121.64B|2020-10-29|Oct 29, 2020|09/2020|33.2|--|135.79B|132.01B|2020-07-30|Jul 30, 2020|06/2020|13.2|--|106.16B|103.7B|2020-04-27|Apr 27, 2020|03/2020|62.70|65.5|202.35B|191.68B|2020-01-30|Jan 30, 2020|12/2019|40.36|27.1|132.13B|133.58B
2021-12-25 17:17:00|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Road &amp; Rail|Japan|JP3260800002|30343|Kintetsu Corp Stock Price Today   9041 Live Ticker - Investing.com|613.35B|613350000000|3,225.0|549,748|-25.69%|3,150-4,890|3,220-3,270|3,255|190185452|0.73|-|706.92B|706920000000|-88.33|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||27|2021-11-12|Nov 12, 2021|09/2021|14.21|--|166.72B|--|2021-08-10|Aug 10, 2021|06/2021|48.9|--|124.96B|--|2021-05-14|May 14, 2021|03/2021|-130.2|-130.2|213.85B|213.85B|2021-02-12|Feb 12, 2021|12/2020|-21.25|--|201.39B|187.5B|2020-11-12|Nov 12, 2020|09/2020|-39|--|168.04B|--|2020-08-07|Aug 07, 2020|06/2020|-126.18|--|113.93B|--|2020-05-14|May 14, 2020|03/2020|-57|--|282.41B|649,000M|2020-02-12|Feb 12, 2020|12/2019|54.2|--|298.4B|--
2021-12-25 17:17:03|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Staples|Beverages|Japan|JP3258000003|31151|Kirin Holdings Co.  Ltd. Stock Price Today   2503 Live Ticker - Investing.com|1.58T|1.58E+12|1,889.5|3,158,827|-21.4%|1,787.5-2,462.5|1,883.5-1,907|1,896.5|833588999|1.02|30.41|1.82T|1.82E+12|62.13|65.00|3.44%|Feb 14, 2022|2022-02-14||||||||||32|2021-11-09|Nov 09, 2021|09/2021|33.44|43.76|462.52B|458.9B|2021-08-10|Aug 10, 2021|06/2021|8.14|32.48|454.72B|460.32B|2021-05-12|May 12, 2021|03/2021|20.35|25.15|409.3B|406.02B|2021-02-15|Feb 15, 2021|12/2020|0.46|0.3586|489.86B|489.88B|2020-11-06|Nov 06, 2020|09/2020|45.78|32.94|487.21B|487.61B|2020-08-07|Aug 07, 2020|06/2020|15.65|28.61|447.92B|443.64B|2020-05-12|May 12, 2020|03/2020|23.68|26.56|424.55B|435.46B|2020-02-14|Feb 14, 2020|12/2019|38.1|38.1|503.47B|505.39B
2021-12-25 17:17:08|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Personal Products|Japan|JP3301100008|3473|Kobayashi Pharmaceutical Co Ltd Stock Price Today   4967 Live Ticker - Investing.com|703.65B|703650000000|9,030.0|134,960|-28.67%|8,320-13,000|9,020-9,190|9,180|77923316|0.58|37.48|153.12B|153120000000|240.91|81.00|0.90%|Feb 01, 2022|2022-02-01||||||||||26|2021-10-28|Oct 28, 2021|09/2021|89.58|81.03|40.61B|40.55B|2021-07-29|Jul 29, 2021|06/2021|54.42|53.43|36.78B|36.24B|2021-04-27|Apr 27, 2021|03/2021|46.42|42.17|30.27B|30.86B|2021-02-01|Feb 01, 2021|12/2020|50.5|50.5|45.47B|45.47B|2020-10-27|Oct 27, 2020|09/2020|90.07|73.3|38.87B|37.57B|2020-07-30|Jul 30, 2020|06/2020|57.25|59.87|34.27B|38.02B|2020-04-28|Apr 28, 2020|03/2020|47.89|53.97|31.91B|33.68B|2020-01-31|Jan 31, 2020|12/2019|49.66|44.6|50.3B|50.29B
2021-12-25 17:17:11|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Food &amp; Staples Retailing|Japan|JP3291200008|1372|Kobe Bussan Co Ltd Stock Price Today   3038 Live Ticker - Investing.com|951.63B|951630000000|4,365.0|1,580,187|34.1%|2,671-4,660|4,110-4,370|4,105|218012680|0.61|49.31|362.06B|362060000000|88.53|20.00|0.53%|Mar 17, 2022|2022-03-17||||||||||27|2021-12-14|Dec 14, 2021|10/2021|22.08|19.15|94.69B|94.69B|2021-09-13|Sep 13, 2021|07/2021|21.94|23.03|90.94B|90.96B|2021-06-11|Jun 11, 2021|04/2021|25.6|22.25|91.39B|89.22B|2021-03-15|Mar 15, 2021|01/2021|21.29|23.2|85.05B|84.31B|2020-12-14|Dec 14, 2020|10/2020|15.74|20.36|81.51B|81.5B|2020-09-10|Sep 10, 2020|07/2020|17.82|36.92|83.29B|84.34B|2020-06-11|Jun 11, 2020|04/2020|18.53|34.5|94.47B|81.38B|2020-03-12|Mar 12, 2020|01/2020|16.56|29.25|81.6B|78.46B
2021-12-25 17:17:15|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Metals &amp; Mining|Japan|JP3289800009|40517|Kobe Steel  Ltd. Stock Price Today   5406 Live Ticker - Investing.com|225.78B|225780000000|574.0|5,112,762|4.94%|484-928|572-584|579|393341063|1.83|2.85|1.9T|1.9E+12|201.16|20.00|3.50%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-05|Nov 05, 2021|09/2021|43|23.99|508.94B|519.65B|2021-08-05|Aug 05, 2021|06/2021|52.16|19.71|463.24B|464.83B|2021-05-11|May 11, 2021|03/2021|53.52|53.5|494.49B|494.49B|2021-02-05|Feb 05, 2021|12/2020|52.44|-6.48|434.68B|430.46B|2020-11-05|Nov 05, 2020|09/2020|-5.63|-63.97|402.26B|395.99B|2020-08-06|Aug 06, 2020|06/2020|-36.3|-51.01|374.15B|386.58B|2020-05-11|May 11, 2020|03/2020|-207.4|-61.65|481B|481B|2020-02-06|Feb 06, 2020|12/2019|37.22|12.13|444.38B|483.41B
2021-12-25 17:17:18|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH||JPY|Communication Services|Entertainment|Japan|JP3283460008|1983|Koei Tecmo Holdings Co Ltd Stock Price Today   3635 Live Ticker - Investing.com|767.02B|767020000000|4,610.0|428,889|-3.65%|4,435-5,990|4,610-4,690|4,685|166382777|0.59|21.42|74.45B|74450000000|215.27|81.00|1.76%|Jan 31, 2022|2022-01-31||||||||||26|2021-10-25|Oct 25, 2021|09/2021|28.64|--|16.7B|14.9B|2021-07-26|Jul 26, 2021|06/2021|80.55|--|20.52B|14.6B|2021-04-26|Apr 26, 2021|03/2021|44.1|--|16.41B|16.41B|2021-01-25|Jan 25, 2021|12/2020|62.63|--|20.81B|17.2B|2020-10-26|Oct 26, 2020|09/2020|41.05|--|11.78B|10.7B|2020-07-27|Jul 27, 2020|06/2020|52.19|--|11.36B|10.55B|2020-04-27|Apr 27, 2020|03/2020|44.03|--|15.98B|16B|2020-01-27|Jan 27, 2020|12/2019|29.88|--|10.11B|10.47B
2021-12-25 17:17:21|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Auto Components|Japan|JP3284600008|23799|Koito Mfg Co Ltd Stock Price Today   7276 Live Ticker - Investing.com|986.95B|986950000000|6,140.0|410,943|-11.4%|5,850-8,310|6,120-6,190|5,970|160740736|1.76|20.93|768.41B|768410000000|293.3|42.00|0.63%|Jan 28, 2022|2022-01-28||||||||||27|2021-10-28|Oct 28, 2021|09/2021|33.04|78.53|168.81B|187.97B|2021-07-28|Jul 28, 2021|06/2021|66.28|73.91|183.91B|176.3B|2021-04-27|Apr 27, 2021|03/2021|98|97.71|206.85B|205.57B|2021-01-29|Jan 29, 2021|12/2020|96.05|87.87|208.83B|199.43B|2020-10-28|Oct 28, 2020|09/2020|70.67|47.36|182.4B|168.98B|2020-07-28|Jul 28, 2020|06/2020|-30.72|38.01|108.3B|125.71B|2020-05-28|May 28, 2020|03/2020|89.77|89.79|196.53B|199.04B|2020-01-30|Jan 30, 2020|12/2019|90.08|92.14|205.34B|206.48B
2021-12-25 17:17:25|04568|952668|/equities/kokuyo-co-ltd|TOPIX500||JPY|Industrials|Commercial Services &amp; Supplies|Japan|JP3297000006|6882|Kokuyo Co Ltd Stock Price Today   7984 Live Ticker - Investing.com|199.21B|199210000000|1,713.0|188,568|19.54%|1,332-2,054|1,706-1,727|1,722|116290618|0.61|17.56|318.84B|318840000000|97.53|43.00|2.51%|Feb 15, 2022|2022-02-15||||||||||26|2021-10-25|Oct 25, 2021|09/2021|27.13|--|73.72B|--|2021-07-30|Jul 30, 2021|06/2021|52.26|--|77.98B|--|2021-05-10|May 10, 2021|03/2021|18.38|--|90.16B|--|2021-02-12|Feb 12, 2021|12/2020|-0.28|--|72.34B|72.34B|2020-10-26|Oct 26, 2020|09/2020|17.27|--|67.85B|69.65B|2020-08-03|Aug 03, 2020|06/2020|1.88|--|65.53B|80.75B|2020-04-27|Apr 27, 2020|03/2020|51.27|--|90.28B|87.25B|2020-02-14|Feb 14, 2020|12/2019|31.52|--|76.73B|77.53B
2021-12-25 17:17:28|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3304200003|61564|Komatsu Ltd. Stock Price Today   6301 Live Ticker - Investing.com|2.54T|2.54E+12|2,690.5|3,313,279|-1.97%|2,544.5-3,542|2,670-2,709.5|2,703|945263929|1.64|15.69|2.52T|2.52E+12|171.46|80.00|2.97%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|55.29|41.23|643.13B|630.49B|2021-07-30|Jul 30, 2021|06/2021|43.27|39.87|648.27B|600.93B|2021-04-30|Apr 30, 2021|03/2021|42.62|36.3|676.2B|676.15B|2021-01-29|Jan 29, 2021|12/2020|30.35|26.8|555.59B|549.48B|2020-10-28|Oct 28, 2020|09/2020|22.26|20.43|498.99B|502.76B|2020-07-30|Jul 30, 2020|06/2020|17.2|20.53|458.73B|485.48B|2020-05-18|May 18, 2020|03/2020|19.68|38.19|617.4B|617.35B|2020-01-31|Jan 31, 2020|12/2019|47.87|50.65|613.96B|632.07B
2021-12-25 17:17:31|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Communication Services|Entertainment|Japan|JP3300200007|4982|Konami Corp. Stock Price Today   9766 Live Ticker - Investing.com|753.4B|753400000000|5,640.0|594,889|-2.59%|5,560-7,560|5,620-5,730|5,680|133580788|1.24|16.59|296.07B|296070000000|339.9|73.00|1.29%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-04|Nov 04, 2021|09/2021|104.25|49.3|71.16B|70.97B|2021-08-05|Aug 05, 2021|06/2021|102.54|73.26|68.33B|66.82B|2021-05-13|May 13, 2021|03/2021|39.47|39.5|80.73B|80.72B|2021-02-04|Feb 04, 2021|12/2020|99.18|59.99|75.86B|70.3B|2020-11-05|Nov 05, 2020|09/2020|72.04|32.45|63.19B|61.61B|2020-08-06|Aug 06, 2020|06/2020|31.48|16.02|52.89B|44.22B|2020-05-14|May 14, 2020|03/2020|26.56|41.03|69.7B|69.7B|2020-01-30|Jan 30, 2020|12/2019|8.19|72.58|72.02B|75.25B
2021-12-25 17:17:35|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500||JPY|Information Technology|Technology Hardware, Storage &amp; Peripherals|Japan|JP3300600008|39508|Konica Minolta  Inc. Stock Price Today   4902 Live Ticker - Investing.com|255.19B|255190000000|517.0|6,464,616|34.64%|366-658|515-523|518|493596138|1.65|94.19|923.82B|923820000000|5.49|30.00|5.80%|Feb 01, 2022|2022-02-01||||||||||32|2021-11-02|Nov 02, 2021|09/2021|-10.73|6.15|215.24B|236.37B|2021-07-29|Jul 29, 2021|06/2021|1.98|6.92|229.86B|218.15B|2021-05-14|May 14, 2021|03/2021|11.01|-8.12|248.4B|250.48B|2021-02-02|Feb 02, 2021|12/2020|3.24|7.34|230.23B|226.18B|2020-10-29|Oct 29, 2020|09/2020|-9.97|-5.24|211.49B|211.41B|2020-07-30|Jul 30, 2020|06/2020|-34.96|-3.2|173.17B|193.69B|2020-05-26|May 26, 2020|03/2020|25.05|-11.52|249.1B|254.2B|2020-02-03|Feb 03, 2020|12/2019|4.18|6.58|249.55B|257.93B
2021-12-25 17:17:37|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Personal Products|Japan|JP3283650004|8767|Kose Corp Stock Price Today   4922 Live Ticker - Investing.com|755.34B|755340000000|13,240.0|232,095|-23.91%|12,400-18,680|13,220-13,470|13,340|57049900|0.73|52.63|272.03B|272030000000|251.58|180.00|1.36%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-29|Oct 29, 2021|09/2021|54|63.37|64.16B|71.61B|2021-07-30|Jul 30, 2021|06/2021|41.69|77.69|58.77B|63.69B|2021-04-30|Apr 30, 2021|03/2021|57.92|57.06|75.28B|75.28B|2021-01-29|Jan 29, 2021|12/2020|97.95|70.51|73.85B|70.67B|2020-10-30|Oct 30, 2020|09/2020|26.33|28.87|70.23B|70.03B|2020-07-31|Jul 31, 2020|06/2020|27.9|20.44|60.06B|59.17B|2020-04-30|Apr 30, 2020|03/2020|31.71|44.78|78.69B|78.69B|2020-01-31|Jan 31, 2020|12/2019|117.12|149.55|78.26B|84.58B
2021-12-25 17:17:41|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3266400005|41605|Kubota Corp. Stock Price Today   6326 Live Ticker - Investing.com|3.06T|3.06E+12|2,552.5|2,600,414|15.92%|2,128.5-2,733|2,539.5-2,555|2,547.5|1199907769|1.34|17.26|2.14T|2.14E+12|147.92|42.00|1.65%|Feb 16, 2022|2022-02-16||||||||||31|2021-11-05|Nov 05, 2021|09/2021|36.16|38.03|540.24B|539.81B|2021-08-03|Aug 03, 2021|06/2021|42.14|35.53|563.72B|526.3B|2021-05-14|May 14, 2021|03/2021|43.08|32.3|537.69B|515.22B|2021-02-15|Feb 15, 2021|12/2020|26.54|28.02|496.44B|479.19B|2020-11-05|Nov 05, 2020|09/2020|30.44|36.15|472.62B|465.73B|2020-08-04|Aug 04, 2020|06/2020|31.86|30.13|444.63B|451.95B|2020-05-12|May 12, 2020|03/2020|17.01|28.05|439.54B|471.91B|2020-02-14|Feb 14, 2020|12/2019|18.48|22.4|459.29B|459.29B
2021-12-25 17:17:44|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3269600007|11219|Kuraray Co.  Ltd. Stock Price Today   3405 Live Ticker - Investing.com|348.48B|348480000000|1,013.0|1,983,576|-5.06%|937-1,355|1,007-1,016|1,010|344005783|1.15|21.76|607.18B|607180000000|46.55|40.00|3.95%|Feb 09, 2022|2022-02-09||||||||||30|2021-11-10|Nov 10, 2021|09/2021|49.11|23.26|156.86B|156.75B|2021-08-12|Aug 12, 2021|06/2021|18.68|21.81|157.9B|145.9B|2021-05-12|May 12, 2021|03/2021|15.36|14.54|144.4B|145.23B|2021-02-10|Feb 10, 2021|12/2020|-36.57|-44.05|148.02B|148.01B|2020-11-11|Nov 11, 2020|09/2020|17.41|7.24|131.77B|124.17B|2020-08-12|Aug 12, 2020|06/2020|7.14|2.87|125.08B|120.57B|2020-05-14|May 14, 2020|03/2020|19.5|18.92|136.93B|137.26B|2020-02-13|Feb 13, 2020|12/2019|-61.58|-62|146.89B|146.89B
2021-12-25 17:17:47|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3270000007|7465|Kurita Water Industries Ltd Stock Price Today   6370 Live Ticker - Investing.com|601.23B|601230000000|5,350.0|359,394|37.89%|3,905-6,150|5,320-5,360|5,340|112379619|1.4|42.87|271.98B|271980000000|124.78|72.00|1.35%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-29|Oct 29, 2021|09/2021|17.49|--|72.04B|71.33B|2021-07-30|Jul 30, 2021|06/2021|33.29|--|63.2B|62.03B|2021-05-06|May 06, 2021|03/2021|37.06|--|69.74B|69.72B|2021-02-04|Feb 04, 2021|12/2020|36.97|--|67B|70.2B|2020-11-05|Nov 05, 2020|09/2020|60.04|--|70.03B|66.11B|2020-08-06|Aug 06, 2020|06/2020|35.87|--|60.98B|59.9B|2020-05-18|May 18, 2020|03/2020|11.77|--|67.7B|67.7B|2020-02-10|Feb 10, 2020|12/2019|30.94|--|65.31B|67.4B
2021-12-25 17:17:51|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500||JPY|Consumer Staples|Food &amp; Staples Retailing|Japan|JP3266190002|3990|Kusuri No Aoki Holdings Co Ltd Stock Price Today   3549 Live Ticker - Investing.com|223.88B|223880000000|7,100.0|70,310|-22.66%|6,820-9,460|7,070-7,160|7,120|31532313|0.09|20.70|308.84B|308840000000|343.04|26.00|0.37%|Mar 18, 2022|2022-03-18||||||||||20|2021-10-28|Oct 28, 2021|08/2021|74.46|72.34|80.63B|79.87B|2021-07-01|Jul 01, 2021|05/2021|64.38|56.78|79.01B|77.77B|2021-03-18|Mar 18, 2021|02/2021|114.13|86.82|76.16B|78.6B|2020-12-21|Dec 21, 2020|11/2020|90.17|67.15|73.05B|74.57B|2020-09-17|Sep 17, 2020|08/2020|113.92|101.13|77.67B|77.2B|2020-07-02|Jul 02, 2020|05/2020|132.25|101.02|78.47B|77.4B|2020-03-17|Mar 17, 2020|02/2020|106.49|--|75.26B|77B|2019-12-12|Dec 12, 2019|11/2019|74.77|--|74.23B|70.79B
2021-12-25 17:17:54|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3249600002|78490|Kyocera Corp. Stock Price Today   6971 Live Ticker - Investing.com|2.6T|2.6E+12|7,232.0|1,056,402|17.5%|6,147-7,610|7,232-7,343|7,325|358902133|0.86|20.31|1.71T|1.71E+12|356.12|180.00|2.49%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-01|Nov 01, 2021|09/2021|89.55|76.05|455.63B|444.53B|2021-07-29|Jul 29, 2021|06/2021|112.46|93.64|420.71B|409.86B|2021-04-27|Apr 27, 2021|03/2021|72.5|61.36|426.36B|409.36B|2021-02-01|Feb 01, 2021|12/2020|81.59|94.67|404.5B|392.63B|2020-10-29|Oct 29, 2020|09/2020|33.05|40.62|378.94B|364.44B|2020-07-30|Jul 30, 2020|06/2020|61.75|38.82|317.09B|319.09B|2020-04-27|Apr 27, 2020|03/2020|17.81|40.28|402.17B|409.09B|2020-01-30|Jan 30, 2020|12/2019|114.94|115.14|397.84B|418.91B
2021-12-25 17:17:58|04578|946090|/equities/kyowa-exeo-corp|TOPIX500||JPY|Industrials|Construction &amp; Engineering|Japan|JP3254200003|14374|Kyowa Exeo Corp Stock Price Today   1951 Live Ticker - Investing.com|265.89B|265890000000|2,408.0|298,194|-14.79%|2,380-3,065|2,404-2,427|2,431|110421356|0.98|9.59|609.41B|609410000000|251.14|90.00|3.74%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-10|Nov 10, 2021|09/2021|50.86|--|140.68B|119.83B|2021-08-06|Aug 06, 2021|06/2021|49.86|49.9|120.26B|116.05B|2021-05-14|May 14, 2021|03/2021|104.5|104.5|225.22B|220.33B|2021-02-10|Feb 10, 2021|12/2020|45.94|--|123.26B|128.18B|2020-11-11|Nov 11, 2020|09/2020|39.29|--|118.72B|121.54B|2020-08-07|Aug 07, 2020|06/2020|27.6|--|106.15B|97.82B|2020-05-14|May 14, 2020|03/2020|42.8|--|190.84B|172.49B|2020-02-13|Feb 13, 2020|12/2019|41|--|121.44B|116.93B
2021-12-25 17:18:01|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Healthcare|Pharmaceuticals|Japan|JP3256000005|5423|Kyowa Hakko Kirin Co.  Ltd. Stock Price Today   4151 Live Ticker - Investing.com|1.72T|1.72E+12|3,205.0|833,833|15.7%|2,687-4,240|3,195-3,235|3,220|537315365|0.76|40.58|338.32B|338320000000|78.97|46.00|1.44%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-01|Nov 01, 2021|09/2021|14.58|26.1|88.95B|88.23B|2021-08-03|Aug 03, 2021|06/2021|22.62|22.97|83.91B|89.2B|2021-05-06|May 06, 2021|03/2021|24.05|26|81.12B|85.45B|2021-02-04|Feb 04, 2021|12/2020|17.76|18.3|84.35B|85.55B|2020-10-30|Oct 30, 2020|09/2020|18.04|17.93|76.19B|76.67B|2020-07-30|Jul 30, 2020|06/2020|25.98|18.63|80.53B|76.53B|2020-05-01|May 01, 2020|03/2020|25.78|19.83|77.29B|75.9B|2020-02-05|Feb 05, 2020|12/2019|20.09|7.31|80.36B|80.38B
2021-12-25 17:18:04|04580|949896|/equities/kyudenko-corp|TOPIX500||JPY|Industrials|Construction &amp; Engineering|Japan|JP3247050002|10092|Kyudenko Corp Stock Price Today   1959 Live Ticker - Investing.com|241.58B|241580000000|3,410.0|106,487|6.73%|3,135-4,325|3,405-3,430|3,425|70845808|0.67|9.08|369.99B|369990000000|375.46|100.00|2.93%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-28|Oct 28, 2021|09/2021|85.19|81.65|87.5B|97.76B|2021-07-29|Jul 29, 2021|06/2021|53.75|39.78|70.69B|79.5B|2021-04-28|Apr 28, 2021|03/2021|158.05|124.13|125.3B|125.3B|2021-01-29|Jan 29, 2021|12/2020|78.46|58.81|86.5B|86.75B|2020-10-30|Oct 30, 2020|09/2020|72.94|87.95|100.66B|105.57B|2020-07-31|Jul 31, 2020|06/2020|44.03|46.33|79.44B|80B|2020-04-28|Apr 28, 2020|03/2020|171.74|150.43|149.07B|149.07B|2020-01-31|Jan 31, 2020|12/2019|42.04|63.05|84B|82.32B
2021-12-25 17:18:08|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500||JPY|Utilities|Electric Utilities|Japan|JP3246400000|21273|Kyushu Electric Power Co Inc Stock Price Today   9508 Live Ticker - Investing.com|399.93B|399930000000|846.0|1,958,383|-3.97%|791-1,149|844-854|855|472726195|0.48|56.08|1.84T|1.84E+12|15.09|40.00|4.73%|Feb 03, 2022|2022-02-03||||||||||30|2021-10-29|Oct 29, 2021|09/2021|61.39|97.2|421.51B|464.15B|2021-07-30|Jul 30, 2021|06/2021|32.32|11.63|349.99B|402.47B|2021-04-30|Apr 30, 2021|03/2021|-45.75|-77.42|584.92B|584.92B|2021-01-29|Jan 29, 2021|12/2020|-17.38|-15.07|486.35B|410.29B|2020-10-30|Oct 30, 2020|09/2020|93.64|38.5|564.35B|654.3B|2020-07-31|Jul 31, 2020|06/2020|37.49|27.53|496.16B|449.1B|2020-04-30|Apr 30, 2020|03/2020|46.44|46.44|510.1B|510.12B|2020-01-31|Jan 31, 2020|12/2019|-13.3|28.56|482.68B|476.29B
2021-12-25 17:18:12|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500||JPY|Financial|Banks|Japan|JP3246500007|4736|Kyushu Financial Group Inc Stock Price Today   7180 Live Ticker - Investing.com|179.54B|179540000000|412.0|679,033|-4.63%|374-539|411-414|413|435775243|1.01|10.46|87.64B|87640000000|39.38|12.00|2.91%|Feb 09, 2022|2022-02-09||||||||||22|2021-11-11|Nov 11, 2021|09/2021|10.38|--|43.8B|--|2021-08-11|Aug 11, 2021|06/2021|15.84|--|43.8B|--|2021-05-13|May 13, 2021|03/2021|-0.29|--|44.40B|--|2021-02-08|Feb 08, 2021|12/2020|13.45|--|46.73B|--|2020-11-12|Nov 12, 2020|09/2020|4.74|--|42.42B|--|2020-08-12|Aug 12, 2020|06/2020|16.22|--|47.36B|--|2020-05-13|May 13, 2020|03/2020|4.03|--|45.13B|--|2020-02-13|Feb 13, 2020|12/2019|11.83|--|42.83B|--
2021-12-25 17:18:15|04583|992794|/equities/kyushu-railway-co|TOPIX500||JPY|Industrials|Road &amp; Rail|Japan|JP3247010006|15661|Kyushu Railway Co Stock Price Today   9142 Live Ticker - Investing.com|372.53B|372530000000|2,371.0|1,181,360|11.95%|2,114-2,884|2,366-2,400|2,393|157117900|0.75|-|310.98B|310980000000|-68.49|93.00|3.92%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-02|Nov 02, 2021|09/2021|-18.79|14.57|69.52B|72.08B|2021-08-03|Aug 03, 2021|06/2021|5.9|-29.1|72.1B|76.2B|2021-05-12|May 12, 2021|03/2021|-46.6|-108.1|91.51B|91.51B|2021-02-09|Feb 09, 2021|12/2020|-9|-0.7253|77.85B|79.24B|2020-11-04|Nov 04, 2020|09/2020|-32.64|-72.31|62.7B|74.05B|2020-08-04|Aug 04, 2020|06/2020|-32.59|-26.91|61.85B|53.91B|2020-05-11|May 11, 2020|03/2020|-24.18|31.18|112.98B|112.98B|2020-02-10|Feb 10, 2020|12/2019|77.5|76.75|106.81B|105.26B
2021-12-25 17:18:18|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|Semiconductors &amp; Semiconductor Equipment|Japan|JP3979200007|529|Lasertec Corp Stock Price Today   6920 Live Ticker - Investing.com|3.09T|3.09E+12|34,240.0|3,983,749|196.19%|11,270-34,300|33,380-34,300|32,940|90177914|1.38|175.05|66.19B|66190000000|195.6|87.00|0.25%|Jan 31, 2022|2022-01-31||||||||||26|2021-10-29|Oct 29, 2021|09/2021|17.39|57.83|9.11B|19.04B|2021-08-06|Aug 06, 2021|06/2021|64.01|64.02|18.3B|18.3B|2021-04-30|Apr 30, 2021|03/2021|56.72|43.35|19.71B|16.24B|2021-02-01|Feb 01, 2021|12/2020|57.63|52.49|19.07B|18.5B|2020-10-30|Oct 30, 2020|09/2020|35.1|19.63|13.17B|8.84B|2020-08-05|Aug 05, 2020|06/2020|50.05|42.87|16.97B|16.97B|2020-04-28|Apr 28, 2020|03/2020|7.94|21.01|5.65B|8.53B|2020-02-03|Feb 03, 2020|12/2019|51.02|46.96|14.41B|15.71B
2021-12-25 17:18:21|04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE||JPY|Consumer Staples|Food &amp; Staples Retailing|Japan|JP3982100004|10385|Lawson Inc Stock Price Today   2651 Live Ticker - Investing.com|560.4B|560400000000|5,600.0|301,411|16.67%|4,685-6,050|5,530-5,620|5,620|100071226|0.34|24.61|691.88B|691880000000|227.5|150.00|2.68%|Apr 13, 2022|2022-04-13||||||||||27|2021-10-07|Oct 07, 2021|08/2021|117.6|79.47|179.5B|181.72B|2021-07-08|Jul 08, 2021|05/2021|56.33|49.23|169.26B|171.54B|2021-04-08|Apr 08, 2021|02/2021|-32.05|-27.33|168.58B|168.58B|2021-01-08|Jan 08, 2021|11/2020|85.91|33.67|174.54B|167.67B|2020-10-08|Oct 08, 2020|08/2020|74.87|89.26|167.53B|162.78B|2020-07-09|Jul 09, 2020|05/2020|-41.82|27.23|155.36B|156.04B|2020-04-09|Apr 09, 2020|02/2020|-58.36|-58.47|179.34B|179.33B|2020-01-10|Jan 10, 2020|11/2019|58.42|5.4|181.77B|180.59B
2021-12-25 17:18:25|04586|946264|/equities/lintec-corp|TOPIX500||JPY|Materials|Chemicals|Japan|JP3977200009|4913|Lintec Corp Stock Price Today   7966 Live Ticker - Investing.com|187.8B|187800000000|2,626.0|117,665|17.49%|2,224-2,756|2,614-2,646|2,636|71516668|0.63|11.85|250.06B|250060000000|221.69|78.00|2.97%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-08|Nov 08, 2021|09/2021|46.14|--|63.26B|61.31B|2021-08-06|Aug 06, 2021|06/2021|75.45|--|62.38B|56.95B|2021-05-10|May 10, 2021|03/2021|48|--|64.13B|61.47B|2021-02-10|Feb 10, 2021|12/2020|52.25|--|60.28B|58.61B|2020-11-09|Nov 09, 2020|09/2020|24.03|--|55.46B|55.38B|2020-08-07|Aug 07, 2020|06/2020|33.52|--|56.02B|56.5B|2020-05-08|May 08, 2020|03/2020|22.63|--|61.42B|59.69B|2020-02-10|Feb 10, 2020|12/2019|47.67|--|60.54B|60.17B
2021-12-25 17:18:28|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Household Products|Japan|JP3965400009|7452|Lion Corp Stock Price Today   4912 Live Ticker - Investing.com|450.64B|450640000000|1,550.0|1,264,316|-39.36%|1,480-2,598|1,542-1,564|1,561|290733335|0.35|20.83|360.89B|360890000000|74.42|24.00|1.55%|Feb 14, 2022|2022-02-14||||||||||27|2021-11-05|Nov 05, 2021|09/2021|28.26|25.62|94.37B|96.28B|2021-08-04|Aug 04, 2021|06/2021|16.71|15.95|90.77B|90.96B|2021-05-10|May 10, 2021|03/2021|20.49|16.85|82.46B|81.58B|2021-02-12|Feb 12, 2021|12/2020|9.08|9.09|93.3B|93.3B|2020-11-05|Nov 05, 2020|09/2020|29.63|23.92|92.94B|91.74B|2020-08-05|Aug 05, 2020|06/2020|17.42|18.42|86.56B|89.21B|2020-05-08|May 08, 2020|03/2020|46.64|35.71|82.56B|81.39B|2020-02-13|Feb 13, 2020|12/2019|12.41|12.3|85.56B|85.57B
2021-12-25 17:18:32|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH||JPY|Industrials|Building Products|Japan|JP3626800001|51879|Lixil Group Stock Price Today   5938 Live Ticker - Investing.com|896.82B|896820000000|3,085.0|1,116,565|39.09%|2,177-3,365|3,065-3,095|3,060|290702398|1.53|26.40|1.41T|1.41E+12|116.88|80.00|2.59%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-29|Oct 29, 2021|09/2021|30.55|26.41|350.45B|365.29B|2021-07-30|Jul 30, 2021|06/2021|57.91|35.9|345.76B|336.07B|2021-04-30|Apr 30, 2021|03/2021|-19.4|-11.21|342.75B|354.15B|2021-02-05|Feb 05, 2021|12/2020|95.88|21.35|375.03B|371.29B|2020-10-30|Oct 30, 2020|09/2020|50.29|15.51|350.02B|380.43B|2020-08-06|Aug 06, 2020|06/2020|-12.82|0.48|310.46B|346.81B|2020-05-29|May 29, 2020|03/2020|-62.64|-44.63|297.94B|297.94B|2020-01-31|Jan 31, 2020|12/2019|26.04|-30.45|470.99B|463.6B
2021-12-25 17:18:36|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH||JPY|Healthcare|Health Care Technology|Japan|JP3435750009|8249|M3 Inc Stock Price Today   2413 Live Ticker - Investing.com|3.94T|3.94E+12|5,802.0|2,368,306|-38.5%|5,483-10,675|5,730-5,813|5,736|678776633|1.26|61.69|191.82B|191820000000|94.06|12.00|0.21%|Jan 28, 2022|2022-01-28||||||||||27|2021-10-27|Oct 27, 2021|09/2021|36.86|42.28|51.24B|49.15B|2021-07-28|Jul 28, 2021|06/2021|23.23|26.98|46.4B|44.96B|2021-04-23|Apr 23, 2021|03/2021|16.39|15.07|45.45B|45.43B|2021-01-29|Jan 29, 2021|12/2020|17.68|17.31|48.73B|44.25B|2020-10-30|Oct 30, 2020|09/2020|12.15|11.47|39.54B|38.06B|2020-07-29|Jul 29, 2020|06/2020|9.52|8.09|35.48B|33.85B|2020-05-15|May 15, 2020|03/2020|7.44|10.53|34.65B|34.65B|2020-01-28|Jan 28, 2020|12/2019|9.97|11.06|34.77B|35.24B
2021-12-25 17:18:39|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500||JPY|Industrials|Electrical Equipment|Japan|JP3870000001|21477|Mabuchi Motor Ltd Stock Price Today   6592 Live Ticker - Investing.com|250.58B|250580000000|3,835.0|228,846|-13.43%|3,605-5,450|3,825-3,850|3,815|65340072|1.25|16.00|136.52B|136520000000|239.64|115.00|3.00%|Feb 17, 2022|2022-02-17||||||||||27|2021-11-02|Nov 02, 2021|09/2021|37.42|46.69|32.04B|35.32B|2021-08-12|Aug 12, 2021|06/2021|41.66|49.3|33.85B|35.39B|2021-04-28|Apr 28, 2021|03/2021|87.44|55.93|35.45B|32.56B|2021-02-12|Feb 12, 2021|12/2020|73.46|44.42|35.18B|35.18B|2020-10-30|Oct 30, 2020|09/2020|49.72|27.09|32.41B|28.15B|2020-08-13|Aug 13, 2020|06/2020|-0.91|3.76|19.86B|21.64B|2020-04-28|Apr 28, 2020|03/2020|13.87|43.35|28.98B|29.9B|2020-02-13|Feb 13, 2020|12/2019|59.02|45.07|31.71B|31.71B
2021-12-25 17:18:42|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3862400003|18624|Makita Stock Price Today   6586 Live Ticker - Investing.com|1.33T|1.33E+12|4,881.0|723,219|-5.95%|4,515-7,050|4,865-4,943|4,911|271532709|1.31|18.23|689.41B|689410000000|267.73|72.00|1.44%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-28|Oct 28, 2021|09/2021|59.7|62.23|178.93B|176.58B|2021-07-30|Jul 30, 2021|06/2021|79.59|62.25|185.3B|159.68B|2021-04-27|Apr 27, 2021|03/2021|55.72|69.15|167.15B|151.18B|2021-01-29|Jan 29, 2021|12/2020|72.73|50.94|158.03B|149.51B|2020-10-30|Oct 30, 2020|09/2020|57.53|43.75|156.16B|127.48B|2020-07-31|Jul 31, 2020|06/2020|42.43|30.77|127B|113.06B|2020-05-21|May 21, 2020|03/2020|33.68|32.08|119.38B|119.39B|2020-01-30|Jan 30, 2020|12/2019|50.05|45.11|129.71B|122.39B
2021-12-25 17:18:45|04592|952608|/equities/mani-inc|TOPIX500||JPY|Healthcare|Health Care Equipment &amp; Supplies|Japan|JP3869920003|3313|Mani Inc Stock Price Today   7730 Live Ticker - Investing.com|156.1B|156100000000|1,586.0|284,648|-41.13%|1,543-3,030|1,575-1,595|1,576|98426541|0.94|36.38|17.19B|17190000000|43.6|25.00|1.53%|Apr 08, 2022|2022-04-08||||||||||26|2021-10-08|Oct 08, 2021|08/2021|8.24|--|4.26B|4.26B|2021-07-08|Jul 08, 2021|05/2021|14.89|--|4.63B|4.54B|2021-04-08|Apr 08, 2021|02/2021|10.47|--|4.11B|4.13B|2021-01-12|Jan 12, 2021|11/2020|10|--|4.2B|3.81B|2020-10-09|Oct 09, 2020|08/2020|4.87|--|3.34B|3.34B|2020-07-06|Jul 06, 2020|05/2020|5.52|--|3.39B|2.8B|2020-04-07|Apr 07, 2020|02/2020|12.76|--|4.13B|4.37B|2020-01-10|Jan 10, 2020|11/2019|10.67|--|4.35B|4.65B
2021-12-25 17:18:48|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Trading Companies &amp; Distributors|Japan|JP3877600001|42882|Marubeni Corp. Stock Price Today   8002 Live Ticker - Investing.com|1.91T|1.91E+12|1,102.0|5,830,083|63.84%|668.3-1,112|1,097-1,112|1,102.5|1737302707|1.41|5.88|7.36T|7.36E+12|187.33|51.00|4.63%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-02|Nov 02, 2021|09/2021|53.5|41.82|1,941.77B|1,536.58B|2021-08-03|Aug 03, 2021|06/2021|64.02|35.49|2,134.02B|1,946.37B|2021-05-06|May 06, 2021|03/2021|36.33|25.04|2,273.79B|2,201.46B|2021-02-03|Feb 03, 2021|12/2020|35.18|35.19|1,558.37B|1,975.75B|2020-11-04|Nov 04, 2020|09/2020|24.51|8.99|1,458.47B|2,704B|2020-08-04|Aug 04, 2020|06/2020|32.92|15.56|1,587.56B|2,958.8B|2020-05-07|May 07, 2020|03/2020|-198.26|32.44|1,587.9B|3,500.48B|2020-02-05|Feb 05, 2020|12/2019|18.96|36.88|1,588.78B|2,570.3B
2021-12-25 17:18:52|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3876600002|13117|Maruha Nichiro Corp Stock Price Today   1333 Live Ticker - Investing.com|123.98B|123980000000|2,356.0|120,437|8.17%|2,173-2,795|2,356-2,374|2,371|52621804|0.75|10.71|859.03B|859030000000|219.9|40.00|1.70%|Feb 07, 2022|2022-02-07||||||||||27|2021-11-08|Nov 08, 2021|09/2021|83.65|--|209.68B|213,444M|2021-08-10|Aug 10, 2021|06/2021|95.89|--|202.54B|192,600M|2021-05-10|May 10, 2021|03/2021|-33.27|--|198.5B|198.2B|2021-02-08|Feb 08, 2021|12/2020|73.63|--|248.3B|228.3B|2020-11-02|Nov 02, 2020|09/2020|20.29|--|213.72B|214.27B|2020-08-03|Aug 03, 2020|06/2020|49.16|--|202.06B|192.6B|2020-05-14|May 14, 2020|03/2020|-7.49|--|206.81B|210.11B|2020-02-03|Feb 03, 2020|12/2019|91.53|--|251.38B|273.4B
2021-12-25 17:18:56|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Multiline Retail|Japan|JP3870400003|4855|Marui Group Co.  Ltd. Stock Price Today   8252 Live Ticker - Investing.com|438.71B|438710000000|2,139.0|935,383|22.79%|1,702-2,413|2,130-2,162|2,152|205099852|1.27|78.23|216.02B|216020000000|27.34|52.00|2.43%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-11|Nov 11, 2021|09/2021|42.24|36.23|55.93B|60.87B|2021-08-05|Aug 05, 2021|06/2021|15.59|14.91|48.58B|47.8B|2021-05-12|May 12, 2021|03/2021|-53.52|-54.21|56.33B|56.32B|2021-02-08|Feb 08, 2021|12/2020|23.22|51.33|55.18B|57.11B|2020-11-12|Nov 12, 2020|09/2020|34.31|57.15|63.22B|59.7B|2020-08-06|Aug 06, 2020|06/2020|7.3|25.75|46.1B|48.2B|2020-05-28|May 28, 2020|03/2020|25.58|26.34|61.15B|62.71B|2020-02-06|Feb 06, 2020|12/2019|27.52|31.45|60.94B|63.6B
2021-12-25 17:18:59|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500||JPY|Materials|Metals &amp; Mining|Japan|JP3871200006|2381|Maruichi Steel Tube Ltd Stock Price Today   5463 Live Ticker - Investing.com|202.56B|202560000000|2,513.0|168,460|8.74%|2,240-2,950|2,509-2,536|2,531|80604863|0.76|9.43|183.36B|183360000000|266.39|80.00|3.18%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-08|Nov 08, 2021|09/2021|89.9|--|53.94B|52.87B|2021-08-06|Aug 06, 2021|06/2021|74.34|74.3|45.61B|46.31B|2021-05-12|May 12, 2021|03/2021|52.7|--|42.82B|42.7B|2021-02-09|Feb 09, 2021|12/2020|49.61|--|40.98B|39.5B|2020-11-09|Nov 09, 2020|09/2020|34.67|--|38.95B|37.42B|2020-08-07|Aug 07, 2020|06/2020|30.98|31|38.37B|39.67B|2020-05-13|May 13, 2020|03/2020|-15.1|--|37B|36.99B|2020-02-12|Feb 12, 2020|12/2019|43.82|--|39.84B|38.63B
2021-12-25 17:19:02|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500||JPY|Consumer Staples|Food &amp; Staples Retailing|Japan|JP3869010003|6692|MatsukiyoCocokara &amp; Co Stock Price Today   3088 Live Ticker - Investing.com|566.6B|566600000000|4,180.0|699,403|-5.96%|4,065-5,820|4,175-4,230|4,235|135549594|1.26|19.33|560.06B|560060000000|216.23|70.00|1.67%|Feb 16, 2022|2022-02-16||||||||||27|2021-11-15|Nov 15, 2021|09/2021|49.96|63.58|139.52B|141.32B|2021-08-12|Aug 12, 2021|06/2021|51.01|--|137.49B|136.95B|2021-05-13|May 13, 2021|03/2021|68.87|68.87|135.6B|142.45B|2021-02-15|Feb 15, 2021|12/2020|67.01|73.64|147.48B|148.53B|2020-11-13|Nov 13, 2020|09/2020|57.03|49.44|142.23B|139.57B|2020-08-11|Aug 11, 2020|06/2020|37.76|31.35|131.61B|131.72B|2020-05-13|May 13, 2020|03/2020|62.39|62.39|144.44B|144.43B|2020-02-13|Feb 13, 2020|12/2019|57.98|54.07|145.74B|141.33B
2021-12-25 17:19:07|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3868400007|49786|Mazda Motor Corp Stock Price Today   7261 Live Ticker - Investing.com|563.1B|563100000000|894.0|4,514,525|29%|663-1,116|891-902|892|629865507|1.53|6.61|3.26T|3.26E+12|135.3|15.00|1.68%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-10|Nov 10, 2021|09/2021|19.81|-11.89|692.46B|756.56B|2021-07-30|Jul 30, 2021|06/2021|18.06|5.25|803.4B|730.49B|2021-05-14|May 14, 2021|03/2021|74|74|922.61B|922.68B|2021-02-04|Feb 04, 2021|12/2020|23.46|6.13|843.7B|833.87B|2020-11-09|Nov 09, 2020|09/2020|-41.82|-7.18|739.08B|758.26B|2020-07-31|Jul 31, 2020|06/2020|-105.89|-101.13|376.68B|423.12B|2020-05-14|May 14, 2020|03/2020|-32.15|-34.66|874B|883.15B|2020-02-05|Feb 05, 2020|12/2019|25.02|21.48|849.71B|854.42B
2021-12-25 17:19:10|04599|952500|/equities/ashikaga-holdings|TOPIX500||JPY|Financial|Regional Banks|Japan|JP3117700009|6373|Mebuki Financial Group Inc Stock Price Today   7167 Live Ticker - Investing.com|254.96B|254960000000|233.0|5,575,984|14.22%|199-293|233-236|235|1094260987|1.2|6.70|132.59B|132590000000|34.79|11.00|4.72%|Feb 11, 2022|2022-02-11||||||||||26|2021-11-12|Nov 12, 2021|09/2021|5.52|--|63.92B|--|2021-08-05|Aug 05, 2021|06/2021|16.63|--|70.1B|--|2021-05-12|May 12, 2021|03/2021|6.01|--|66.77B|--|2021-02-05|Feb 05, 2021|12/2020|6.79|--|74.59B|--|2020-11-09|Nov 09, 2020|09/2020|7.35|--|65.55B|--|2020-08-06|Aug 06, 2020|06/2020|11.29|--|67.85B|--|2020-05-13|May 13, 2020|03/2020|0.81|--|65.31B|--|2020-02-07|Feb 07, 2020|12/2019|11.04|--|68.14B|--
2021-12-25 17:19:14|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE||JPY|Healthcare|Health Care Providers &amp; Services|Japan|JP3268950007|12971|Medipal Holdings Corp Stock Price Today   7459 Live Ticker - Investing.com|453.31B|453310000000|2,159.0|558,241|11.06%|1,908-2,354|2,159-2,185|2,179|209962580|0.73|15.83|3.27T|3.27E+12|136.35|42.00|1.95%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|43.24|40.6|818.37B|810.12B|2021-07-30|Jul 30, 2021|06/2021|44.99|--|824.88B|804.3B|2021-05-13|May 13, 2021|03/2021|33.9|--|772.31B|768.49B|2021-01-29|Jan 29, 2021|12/2020|21.05|19.7|850.39B|817.34B|2020-10-30|Oct 30, 2020|09/2020|23.93|22.4|794.25B|794.25B|2020-07-31|Jul 31, 2020|06/2020|32.88|30.8|794.16B|794.16B|2020-05-14|May 14, 2020|03/2020|49.21|--|769.43B|799.35B|2020-01-31|Jan 31, 2020|12/2019|52.15|--|828.81B|888.15B
2021-12-25 17:19:17|04601|951799|/equities/megmilk-snow-brand|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3947800003|5669|Megmilk Snow Brand Co Ltd Stock Price Today   2270 Live Ticker - Investing.com|137.23B|137230000000|2,032.0|130,795|-9.08%|1,919-2,448|2,026-2,038|2,041|67534755|0.71|8.42|588.06B|588060000000|241.27|40.00|1.97%|Feb 11, 2022|2022-02-11||||||||||26|2021-11-09|Nov 09, 2021|09/2021|55.91|55.53|144.08B|138.98B|2021-08-12|Aug 12, 2021|06/2021|71.08|51.09|142.82B|141.65B|2021-05-13|May 13, 2021|03/2021|50|50|144.57B|144.57B|2021-02-09|Feb 09, 2021|12/2020|64.35|48.22|156.58B|158.97B|2020-11-09|Nov 09, 2020|09/2020|59.41|57.96|157.74B|155.7B|2020-08-12|Aug 12, 2020|06/2020|46.93|50.97|156.3B|156B|2020-05-13|May 13, 2020|03/2020|28.5|20.16|144.29B|144.29B|2020-02-07|Feb 07, 2020|12/2019|37.4|-114.63|157.49B|157.38B
2021-12-25 17:19:21|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Staples|Food Products|Japan|JP3918000005|17832|Meiji Holdings Co.  Ltd. Stock Price Today   2269 Live Ticker - Investing.com|1T|1000000000000|6,930.0|466,414|-4.55%|6,540-7,470|6,920-7,060|7,020|144496149|0.41|13.67|1.11T|1.11E+12|506.99|160.00|2.31%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-09|Nov 09, 2021|09/2021|166.45|119.26|264.79B|259.54B|2021-08-12|Aug 12, 2021|06/2021|86.09|98.61|235.92B|237.01B|2021-05-18|May 18, 2021|03/2021|111.99|111.99|291.04B|291.03B|2021-02-09|Feb 09, 2021|12/2020|142.49|143.72|315.75B|328.3B|2020-11-10|Nov 10, 2020|09/2020|105.88|123.55|303.81B|310.98B|2020-08-12|Aug 12, 2020|06/2020|92.17|103.84|281.17B|298.83B|2020-05-22|May 22, 2020|03/2020|102.37|85.12|301.52B|301.52B|2020-02-06|Feb 06, 2020|12/2019|141.99|177.51|333.11B|343.45B
2021-12-25 17:19:24|04603|952986|/equities/meitec-corp|TOPIX500||JPY|Industrials|Professional Services|Japan|JP3919200000|11794|Meitec Corp Stock Price Today   9744 Live Ticker - Investing.com|178.9B|178900000000|6,620.0|60,087|28.79%|5,060-7,270|6,620-6,710|6,650|27024303|0.93|24.28|100.45B|100450000000|272.64|185.50|2.80%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-28|Oct 28, 2021|09/2021|71.39|--|25.72B|25.65B|2021-07-29|Jul 29, 2021|06/2021|59.05|--|25.2B|25,300M|2021-05-11|May 11, 2021|03/2021|73.8|--|25.14B|25.13B|2021-01-28|Jan 28, 2021|12/2020|68.27|--|24.4B|24.8B|2020-10-29|Oct 29, 2020|09/2020|53.3|--|23.33B|23.17B|2020-07-30|Jul 30, 2020|06/2020|60.43|--|23.76B|25.3B|2020-05-12|May 12, 2020|03/2020|86.63|--|25.85B|25.85B|2020-01-30|Jan 30, 2020|12/2019|98.86|--|25.57B|26.42B
2021-12-25 17:19:28|04604|976163|/equities/menicon-co-ltd|TOPIX500||JPY|Healthcare|Health Care Equipment &amp; Supplies|Japan|JP3921270009|3860|Menicon Co Ltd Stock Price Today   7780 Live Ticker - Investing.com|261.49B|261490000000|3,460.0|247,398|-45.51%|3,430-9,660|3,435-3,465|3,470|75575420|0.61|44.92|93.08B|93080000000|77.02|17.50|0.51%|Feb 11, 2022|2022-02-11||||||||||23|2021-11-12|Nov 12, 2021|09/2021|22.62|22.49|24.31B|24.71B|2021-08-12|Aug 12, 2021|06/2021|22.37|--|24.09B|23.6B|2021-05-13|May 13, 2021|03/2021|27.37|27.9|22.79B|22.79B|2021-02-12|Feb 12, 2021|12/2020|45.63|29|21.9B|21.47B|2020-11-10|Nov 10, 2020|09/2020|47.92|43|21.75B|21.73B|2020-08-11|Aug 11, 2020|06/2020|36.78|36.7|19.77B|19.85B|2020-05-28|May 28, 2020|03/2020|1.61|22.7|21.18B|21.18B|2020-02-13|Feb 13, 2020|12/2019|27.31|23.8|20.52B|20.52B
2021-12-25 17:19:37|04605|952166|/equities/milbon-co-ltd|TOPIX500||JPY|Consumer Staples|Personal Products|Japan|JP3910650005|951|Milbon Co Ltd Stock Price Today   4919 Live Ticker - Investing.com|184.01B|184010000000|5,660.0|92,386|-14.37%|5,510-7,270|5,630-5,720|5,690|32511475|1.09|35.46|40.23B|40230000000|159.64|63.00|1.11%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-12|Nov 12, 2021|09/2021|40.36|43.89|10.16B|10.55B|2021-08-06|Aug 06, 2021|06/2021|40.67|34.74|10.57B|9.54B|2021-05-11|May 11, 2021|03/2021|33.57|21.81|8.99B|8.52B|2021-02-12|Feb 12, 2021|12/2020|44.97|41.29|10.51B|10.51B|2020-11-13|Nov 13, 2020|09/2020|39.64|47.65|9.35B|9.33B|2020-08-05|Aug 05, 2020|06/2020|26.12|13.38|8.04B|8.44B|2020-05-12|May 12, 2020|03/2020|18.45|24.05|7.83B|8.11B|2020-02-12|Feb 12, 2020|12/2019|33.78|38.62|9.61B|9.61B
2021-12-25 17:19:41|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3906000009|83011|Minebea Mitsumi Inc Stock Price Today   6479 Live Ticker - Investing.com|1.3T|1.3E+12|3,210.0|1,227,863|57.97%|2,000-3,380|3,200-3,230|3,200|404929239|1.57|23.41|1.06T|1.06E+12|137.09|36.00|1.12%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-05|Nov 05, 2021|09/2021|50.34|49.16|281.96B|285.97B|2021-08-04|Aug 04, 2021|06/2021|36.11|36.28|248.31B|243.91B|2021-05-07|May 07, 2021|03/2021|14.2|20.76|250.99B|250.99B|2021-02-05|Feb 05, 2021|12/2020|39.6|37.75|275.71B|269.44B|2020-11-06|Nov 06, 2020|09/2020|32.41|34.25|274.27B|266.41B|2020-08-04|Aug 04, 2020|06/2020|8.57|9.7|187.46B|200.98B|2020-05-08|May 08, 2020|03/2020|26|30.75|226.9B|226.91B|2020-02-05|Feb 05, 2020|12/2019|45.75|51.73|267.65B|278.08B
2021-12-25 17:19:44|04607|949827|/equities/mirait-holdings-corp|TOPIX500||JPY|Industrials|Construction &amp; Engineering|Japan|JP3910620008|12882|Mirait Holdings Corp Stock Price Today   1417 Live Ticker - Investing.com|187.49B|187490000000|1,875.0|226,148|11.67%|1,657-2,403|1,869-1,888|1,895|99994083|0.77|7.12|483.81B|483810000000|263.25|55.00|2.93%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-12|Nov 12, 2021|09/2021|50.38|50.4|111.31B|109.78B|2021-08-11|Aug 11, 2021|06/2021|27.1|--|100.55B|93.3B|2021-05-14|May 14, 2021|03/2021|99.1|--|159.29B|159.29B|2021-02-10|Feb 10, 2021|12/2020|85.85|--|112.67B|111.86B|2020-11-12|Nov 12, 2020|09/2020|32.77|--|102.24B|101.4B|2020-08-07|Aug 07, 2020|06/2020|11.92|11.9|89.55B|89.55B|2020-05-08|May 08, 2020|03/2020|86.6|86.6|152.66B|152.66B|2020-02-04|Feb 04, 2020|12/2019|29.87|--|105.53B|--
2021-12-25 17:19:47|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3885400006|11682|Misumi Group Inc Stock Price Today   9962 Live Ticker - Investing.com|1.33T|1.33E+12|4,695.0|637,437|39.73%|2,999-5,230|4,685-4,765|4,725|284214048|1.17|42.81|349.66B|349660000000|109.66|30.98|0.66%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-28|Oct 28, 2021|09/2021|36|35.9|91.31B|92.22B|2021-07-30|Jul 30, 2021|06/2021|37.31|27.02|90.92B|87.64B|2021-05-06|May 06, 2021|03/2021|17.5|17.49|87.71B|87.7B|2021-01-27|Jan 27, 2021|12/2020|19.28|15.65|79.71B|76.55B|2020-10-29|Oct 29, 2020|09/2020|12.9|11.08|72.82B|72.21B|2020-07-30|Jul 30, 2020|06/2020|10.73|8.08|70.48B|72.22B|2020-05-07|May 07, 2020|03/2020|12.6|23.9|77.55B|77.58B|2020-01-29|Jan 29, 2020|12/2019|15.54|17.35|78.65B|80.77B
2021-12-25 17:19:50|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3897700005|69607|Mitsubishi Chemical Holdings Corp Stock Price Today   4188 Live Ticker - Investing.com|1.2T|1.2E+12|843.1|6,692,567|38.08%|608.7-1,063|839.7-852.8|851.8|1421028223|1.15|9.95|3.64T|3.64E+12|84.73|30.00|3.56%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-02|Nov 02, 2021|09/2021|24.8|31.03|956.83B|968.91B|2021-08-04|Aug 04, 2021|06/2021|35.14|--|928.26B|871.83B|2021-05-12|May 12, 2021|03/2021|28.35|12.57|902.1B|902.1B|2021-02-03|Feb 03, 2021|12/2020|1.31|20.31|850.63B|821.6B|2020-11-04|Nov 04, 2020|09/2020|-38.63|4.82|782.08B|789.2B|2020-08-04|Aug 04, 2020|06/2020|3.64|-12.78|722.74B|734.4B|2020-05-13|May 13, 2020|03/2020|-27.52|0.32|849.74B|849.72B|2020-02-06|Feb 06, 2020|12/2019|-3.56|17.22|903.08B|969.68B
2021-12-25 17:19:54|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Trading Companies &amp; Distributors|Japan|JP3898400001|77164|Mitsubishi Corp. Stock Price Today   8058 Live Ticker - Investing.com|5.36T|5.36E+12|3,629.0|5,268,198|42.65%|2,507-3,758|3,617-3,659|3,645|1476303122|1.01|12.03|14.88T|1.488E+13|301.57|142.00|3.91%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-05|Nov 05, 2021|09/2021|117.18|181.73|3,933.01B|3,367B|2021-08-03|Aug 03, 2021|06/2021|127.07|63.46|3,793.73B|2,976.74B|2021-05-07|May 07, 2021|03/2021|2.31|2.31|3,773.99B|3,773.99B|2021-02-03|Feb 03, 2021|12/2020|55.86|37.36|3,382.19B|3,157.96B|2020-11-05|Nov 05, 2020|09/2020|33.89|32.5|3,060.91B|3,540B|2020-08-13|Aug 13, 2020|06/2020|24.79|12.13|2,667.44B|3,534.48B|2020-05-08|May 08, 2020|03/2020|15.96|21.38|4,578.5B|4,229.85B|2020-02-05|Feb 05, 2020|12/2019|86.07|88.25|3,705.61B|4,261.44B
2021-12-25 17:19:57|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Electrical Equipment|Japan|JP3902400005|145653|Mitsubishi Electric Corp Stock Price Today   6503 Live Ticker - Investing.com|3.15T|3.15E+12|1,481.0|4,931,044|-4.14%|1,408-1,817|1,477-1,518|1,516|2128800269|1.28|12.72|4.43T|4.43E+12|116.46|36.00|2.49%|Feb 01, 2022|2022-02-01||||||||||32|2021-10-28|Oct 28, 2021|09/2021|20.12|24.87|1,071.94B|1,105.45B|2021-07-29|Jul 29, 2021|06/2021|28.82|19.6|1,066.44B|988.82B|2021-04-28|Apr 28, 2021|03/2021|39.8|27.69|1,250.82B|1,250.82B|2021-02-02|Feb 02, 2021|12/2020|27.76|18.81|1,038.59B|1,022.06B|2020-10-29|Oct 29, 2020|09/2020|14.14|7.47|1,043.8B|1,033.21B|2020-07-30|Jul 30, 2020|06/2020|8.34|0.61|858.15B|889.56B|2020-05-11|May 11, 2020|03/2020|28.98|21.82|1,212.38B|1,216.55B|2020-02-03|Feb 03, 2020|12/2019|31.91|24.79|1,067.6B|1,080.9B
2021-12-25 17:20:01|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Real Estate|Real Estate Management &amp; Development|Japan|JP3899600005|9982|Mitsubishi Estate Co Ltd Stock Price Today   8802 Live Ticker - Investing.com|2.1T|2.1E+12|1,578.5|3,530,767|-2.98%|1,546-2,047.5|1,576-1,594|1,589|1330177683|0.97|15.09|1.26T|1.26E+12|104.62|33.00|2.09%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-10|Nov 10, 2021|09/2021|15.43|21.41|271.62B|289B|2021-08-06|Aug 06, 2021|06/2021|25.93|26.28|307.4B|302.88B|2021-05-13|May 13, 2021|03/2021|35.01|34.69|429.71B|429.71B|2021-02-10|Feb 10, 2021|12/2020|28.28|19.91|250.57B|296.12B|2020-11-11|Nov 11, 2020|09/2020|16.19|16.56|269.83B|318.16B|2020-08-07|Aug 07, 2020|06/2020|21.86|17.96|257.48B|248.18B|2020-05-14|May 14, 2020|03/2020|45.18|33.4|474.97B|474.97B|2020-02-10|Feb 10, 2020|12/2019|28.25|39.54|292.01B|424.7B
2021-12-25 17:20:04|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3896800004|8998|Mitsubishi Gas Chemical Co Inc Stock Price Today   4182 Live Ticker - Investing.com|405.27B|405270000000|1,948.0|1,145,624|-14.97%|1,842-2,858|1,938-1,974|1,953|208046383|1.65|8.10|664.96B|664960000000|240.37|80.00|4.11%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-05|Nov 05, 2021|09/2021|66.5|58.65|175.85B|168.36B|2021-08-06|Aug 06, 2021|06/2021|69|57.69|160.04B|159.75B|2021-05-11|May 11, 2021|03/2021|48.25|22.92|167.52B|156.91B|2021-02-04|Feb 04, 2021|12/2020|56.62|32.21|161.54B|139.78B|2020-11-02|Nov 02, 2020|09/2020|35.69|22.6|133.12B|137.4B|2020-08-06|Aug 06, 2020|06/2020|32.85|25.48|133.52B|129.48B|2020-05-12|May 12, 2020|03/2020|30.68|--|149.37B|149.39B|2020-02-05|Feb 05, 2020|12/2019|31.48|--|160.6B|158.65B
2021-12-25 17:20:08|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3900000005|79974|Mitsubishi Heavy Industries  Ltd. Stock Price Today   7011 Live Ticker - Investing.com|894.2B|894200000000|2,664.0|1,631,076|-8.19%|2,511.5-3,671|2,657.5-2,697|2,670.5|335661067|1.08|8.16|3.71T|3.71E+12|326.51|90.00|3.38%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|-1.69|47.4|812.03B|874.27B|2021-08-02|Aug 02, 2021|06/2021|37.68|49.1|851.72B|795.75B|2021-05-10|May 10, 2021|03/2021|111.1|-53.2|1,096.57B|1,096.58B|2021-02-04|Feb 04, 2021|12/2020|179.7|98.1|944.75B|931.25B|2020-10-30|Oct 30, 2020|09/2020|2.47|-56.8|880.62B|892B|2020-08-03|Aug 03, 2020|06/2020|-172.34|-50.6|778.01B|785B|2020-05-11|May 11, 2020|03/2020|-42.53|--|1,184.9B|1,241.2B|2020-02-06|Feb 06, 2020|12/2019|214.86|--|978.85B|1,054.45B
2021-12-25 17:20:12|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500||JPY|Industrials|Transportation Infrastructure|Japan|JP3902000003|4598|Mitsubishi Logistics Corp. Stock Price Today   9301 Live Ticker - Investing.com|234.27B|234270000000|2,886.0|236,381|-2.43%|2,765-3,640|2,883-2,919|2,897|81174826|1.35|15.34|229.97B|229970000000|188.17|78.00|2.70%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|43.55|--|60.72B|59.68B|2021-07-30|Jul 30, 2021|06/2021|39.72|--|56.92B|53.5B|2021-04-30|Apr 30, 2021|03/2021|77.3|--|58.91B|57.06B|2021-01-29|Jan 29, 2021|12/2020|30.32|--|53.44B|54.05B|2020-10-30|Oct 30, 2020|09/2020|335.7|--|51.11B|51.98B|2020-07-31|Jul 31, 2020|06/2020|18.97|19|50.28B|52.34B|2020-04-30|Apr 30, 2020|03/2020|18.8|--|58.4B|58.45B|2020-01-31|Jan 31, 2020|12/2019|38.39|--|55.68B|--
2021-12-25 17:20:17|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500||JPY|Materials|Metals &amp; Mining|Japan|JP3903000002|27162|Mitsubishi Materials Corp. Stock Price Today   5711 Live Ticker - Investing.com|255.02B|255020000000|1,952.0|805,876|-13.4%|1,900-2,745|1,940-1,969|1,953|130645951|1.14|3.12|1.62T|1.62E+12|625.58|80.00|4.10%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-09|Nov 09, 2021|09/2021|162.78|--|432.34B|452.31B|2021-08-06|Aug 06, 2021|06/2021|129.46|--|427.69B|400.47B|2021-05-14|May 14, 2021|03/2021|102.5|102.5|405.2B|405.21B|2021-02-09|Feb 09, 2021|12/2020|230.66|230.7|354.32B|354.54B|2020-12-16|Dec 16, 2020|09/2020|-149.81|--|381.21B|372.4B|2020-08-06|Aug 06, 2020|06/2020|3.38|--|344.36B|339.97B|2020-05-27|May 27, 2020|03/2020|-633.1|--|391.5B|391.5B|2020-02-12|Feb 12, 2020|12/2019|42.35|--|376.21B|387.1B
2021-12-25 17:20:20|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Automobiles|Japan|JP3899800001|30091|Mitsubishi Motors Corp. Stock Price Today   7211 Live Ticker - Investing.com|477.6B|477600000000|321.0|19,147,654|54.33%|205-426|320-332|325|1487852135|1.31|-|1.77T|1.77E+12|-54.3|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||32|2021-11-04|Nov 04, 2021|09/2021|10.48|-2.84|458.63B|453.25B|2021-07-27|Jul 27, 2021|06/2021|4.09|-6.19|431.94B|415.05B|2021-05-11|May 11, 2021|03/2021|-45.96|-57.33|502.7B|502.7B|2021-02-02|Feb 02, 2021|12/2020|-22.9|-14.48|377.91B|383.24B|2020-11-04|Nov 04, 2020|09/2020|-22.66|-29.15|345.33B|348.26B|2020-07-27|Jul 27, 2020|06/2020|-118.36|-19.46|229.55B|256.26B|2020-05-19|May 19, 2020|03/2020|-9.42|-3.1|603.36B|603.38B|2020-01-31|Jan 31, 2020|12/2019|-9.65|5.37|538.96B|589.68B
2021-12-25 17:20:23|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3902900004|148100|Mitsubishi UFJ Financial Group Inc Stock Price Today   8306 Live Ticker - Investing.com|8.02T|8.02E+12|624.3|50,806,241|37.97%|448-688.9|623.3-630.2|629.4|12840110269|1.29|6.96|3.07T|3.07E+12|89.66|28.00|4.49%|Feb 04, 2022|2022-02-04||||||||||29|2021-11-15|Nov 15, 2021|09/2021|31.03|21.37|1,454.69B|954B|2021-08-02|Aug 02, 2021|06/2021|29.84|16.4|1,503.73B|977.31B|2021-05-17|May 17, 2021|03/2021|13.23|11.5|1,584.8B|959.23B|2021-02-04|Feb 04, 2021|12/2020|16.06|10.46|1,355.77B|943.58B|2020-11-13|Nov 13, 2020|09/2020|16.92|12.78|1,441.63B|962.26B|2020-08-04|Aug 04, 2020|06/2020|14.29|11.16|1,697.63B|995.82B|2020-05-15|May 15, 2020|03/2020|-4.33|-4.8|1,042.13B|928.21B|2020-02-04|Feb 04, 2020|12/2019|-1.96|-2.41|1,718.3B|967.1B
2021-12-25 17:20:27|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE||JPY|Financial|Diversified Financial Services|Japan|JP3499800005|8690|Mitsubishi Ufj Lease Fin Ltd Stock Price Today   8593 Live Ticker - Investing.com|816.9B|816900000000|569.0|3,070,149|18.05%|485-699|568-575|571|1435679744|1.32|7.41|1.3T|1.3E+12|76.74|26.00|4.57%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-12|Nov 12, 2021|09/2021|19.33|--|425.62B|425.6B|2021-08-13|Aug 13, 2021|06/2021|22.8|--|407.74B|--|2021-05-17|May 17, 2021|03/2021|16.59|--|230.6B|171.7B|2021-02-12|Feb 12, 2021|12/2020|18.25|--|235.6B|--|2020-11-11|Nov 11, 2020|09/2020|11.86|--|206.83B|--|2020-08-07|Aug 07, 2020|06/2020|15.38|--|221.36B|221.4B|2020-05-22|May 22, 2020|03/2020|15.24|--|229.5B|229.5B|2020-02-13|Feb 13, 2020|12/2019|21.22|--|225.53B|--
2021-12-25 17:20:30|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Trading Companies &amp; Distributors|Japan|JP3893600001|44509|Mitsui &amp; Co.  Ltd. Stock Price Today   8031 Live Ticker - Investing.com|4.36T|4.36E+12|2,693.0|4,992,240|43.7%|1,858.5-2,772|2,683-2,710|2,709.5|1618070123|1.05|7.07|10.38T|1.038E+13|380.64|95.00|3.53%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-02|Nov 02, 2021|09/2021|130.48|107.59|2,758.17B|1,991.5B|2021-08-03|Aug 03, 2021|06/2021|115.74|81.16|2,658.03B|2,047.86B|2021-04-30|Apr 30, 2021|03/2021|81.55|66.33|3,311.16B|3,311.16B|2021-02-03|Feb 03, 2021|12/2020|52.79|35.49|1,655.47B|1,700.66B|2020-10-30|Oct 30, 2020|09/2020|28.24|24.47|1,521.84B|1,652.4B|2020-07-31|Jul 31, 2020|06/2020|36.92|20.03|1,521.77B|1,583.55B|2020-05-01|May 01, 2020|03/2020|27.4|20.69|1,691B|2,040.67B|2020-02-04|Feb 04, 2020|12/2019|58.24|51.11|1,782.75B|1,553.12B
2021-12-25 17:20:34|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3888300005|18051|Mitsui Chemicals  Inc. Stock Price Today   4183 Live Ticker - Investing.com|606.78B|606780000000|3,140.0|1,061,511|6.95%|2,873-4,075|3,115-3,145|3,125|193240542|1.29|5.03|1.42T|1.42E+12|623.94|110.00|3.51%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-05|Nov 05, 2021|09/2021|160.11|120.82|372.94B|376.54B|2021-08-05|Aug 05, 2021|06/2021|217.53|144.92|370.59B|340.64B|2021-05-13|May 13, 2021|03/2021|127.77|104.28|354.3B|354.3B|2021-02-09|Feb 09, 2021|12/2020|120.55|52.3|320.45B|306.96B|2020-11-11|Nov 11, 2020|09/2020|62.05|28.87|282.5B|288.37B|2020-08-13|Aug 13, 2020|06/2020|-12.16|-71.48|254.48B|256.37B|2020-05-14|May 14, 2020|03/2020|56.64|94.17|339.94B|339.92B|2020-02-05|Feb 05, 2020|12/2019|78.76|54.3|324.14B|344.47B
2021-12-25 17:20:37|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Real Estate|Real Estate Management &amp; Development|Japan|JP3893200000|23992|Mitsui Fudosan Co.  Ltd. Stock Price Today   8801 Live Ticker - Investing.com|2.17T|2.17E+12|2,271.0|2,809,825|7.1%|2,014.5-2,816.5|2,270.5-2,313.5|2,284.5|956364805|1.33|10.57|2.21T|2.21E+12|214.82|44.00|1.94%|Feb 11, 2022|2022-02-11||||||||||32|2021-11-05|Nov 05, 2021|09/2021|53.97|38.73|548.16B|511.77B|2021-08-06|Aug 06, 2021|06/2021|35.75|34.74|448.7B|463.67B|2021-05-14|May 14, 2021|03/2021|31.9|31.93|539.52B|539.51B|2021-02-05|Feb 05, 2021|12/2020|93.18|65.37|670.63B|574.66B|2020-11-05|Nov 05, 2020|09/2020|-4.87|35.8|390.38B|437.36B|2020-08-06|Aug 06, 2020|06/2020|14.23|28.93|407.03B|409.49B|2020-05-12|May 12, 2020|03/2020|74.97|84.72|610.18B|714.88B|2020-02-07|Feb 07, 2020|12/2019|36.85|39.85|406.69B|460.05B
2021-12-25 17:20:40|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500||JPY|Materials|Metals &amp; Mining|Japan|JP3888400003|11826|Mitsui Mining and Smelting Co. Stock Price Today   5706 Live Ticker - Investing.com|177.64B|177640000000|3,110.0|755,722|-15.83%|2,901-4,165|3,095-3,150|3,105|57119056|1.49|3.40|603.58B|603580000000|914.49|100.00|3.22%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-09|Nov 09, 2021|09/2021|220.4|--|158.22B|166.81B|2021-08-06|Aug 06, 2021|06/2021|328.46|328.5|147.05B|147.78B|2021-05-11|May 11, 2021|03/2021|537.6|--|161.1B|161.09B|2021-02-09|Feb 09, 2021|12/2020|-171.92|--|137.22B|130.47B|2020-11-09|Nov 09, 2020|09/2020|223.86|--|132.22B|125.16B|2020-08-07|Aug 07, 2020|06/2020|194.51|194.5|92.41B|93.94B|2020-05-29|May 29, 2020|03/2020|-82.3|--|117.19B|117.19B|2020-02-12|Feb 12, 2020|12/2019|77.8|--|117.82B|120.55B
2021-12-25 17:20:44|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500||JPY|Industrials|Marine|Japan|JP3362700001|8571|Mitsui O.S.K. Lines  Ltd. Stock Price Today   9104 Live Ticker - Investing.com|1T|1000000000000|8,370.0|5,639,598|182.58%|2,710-10,060|8,300-8,500|8,370|119951211|1.82|3.01|1.1T|1.1E+12|2,784.1|800.00|9.56%|Jan 31, 2022|2022-01-31||||||||||31|2021-10-29|Oct 29, 2021|09/2021|1424.74|1042.33|308.21B|264.6B|2021-07-30|Jul 30, 2021|06/2021|870.21|584.43|288.87B|274.93B|2021-04-30|Apr 30, 2021|03/2021|214.4|214.32|259.74B|259.74B|2021-01-29|Jan 29, 2021|12/2020|285.62|249.9|247B|263.46B|2020-10-30|Oct 30, 2020|09/2020|207.04|81.77|233.22B|253.57B|2020-07-31|Jul 31, 2020|06/2020|45.92|-68.77|251.47B|247.45B|2020-04-30|Apr 30, 2020|03/2020|-132.64|-31.77|288.14B|288.77B|2020-01-31|Jan 31, 2020|12/2019|191.06|75.22|292.92B|302.33B
2021-12-25 17:20:48|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3880800002|6047|Miura Co Ltd Stock Price Today   6005 Live Ticker - Investing.com|447.19B|447190000000|3,965.0|222,684|-26.85%|3,915-6,350|3,950-4,000|3,990|112784243|0.93|32.66|139.37B|139370000000|121.41|37.00|0.93%|Feb 07, 2022|2022-02-07||||||||||26|2021-11-05|Nov 05, 2021|09/2021|39.57|--|38.78B|36.85B|2021-08-05|Aug 05, 2021|06/2021|20.55|--|27.44B|27.9B|2021-05-14|May 14, 2021|03/2021|29.09|--|40.23B|36B|2021-02-05|Feb 05, 2021|12/2020|32.42|--|32.93B|31.4B|2020-11-05|Nov 05, 2020|09/2020|35.3|--|33.93B|35.7B|2020-08-05|Aug 05, 2020|06/2020|15.82|--|27.65B|24.75B|2020-05-15|May 15, 2020|03/2020|34.45|--|42.6B|42.6B|2020-02-03|Feb 03, 2020|12/2019|30.81|--|33.35B|34.45B
2021-12-25 17:20:52|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3885780001|53952|Mizuho Financial Group Inc Stock Price Today   8411 Live Ticker - Investing.com|3.69T|3.69E+12|1,456.5|8,781,748|11.57%|1,294-1,732.5|1,454-1,462|1,459|2534650508|0.92|5.76|1.63T|1.63E+12|252.88|80.00|5.49%|Feb 02, 2022|2022-02-02||||||||||29|2021-11-12|Nov 12, 2021|09/2021|53.31|50.49|842.24B|460.25B|2021-07-30|Jul 30, 2021|06/2021|98.81|50.6|737.01B|520.45B|2021-05-14|May 14, 2021|03/2021|46|42.7|579.2B|449.85B|2021-02-01|Feb 01, 2021|12/2020|54.77|38.75|736.32B|492.19B|2020-11-12|Nov 12, 2020|09/2020|36.79|41.86|1,007.26B|493.62B|2020-07-31|Jul 31, 2020|06/2020|48.2|3.95|569.5B|539.05B|2020-05-15|May 15, 2020|03/2020|17.8|1.62|549.66B|556.45B|2020-01-31|Jan 31, 2020|12/2019|45.8|3.77|481.78B|389.27B
2021-12-25 17:20:55|04627|949912|/equities/mochida-pharmaceutical|TOPIX500||JPY|Healthcare|Pharmaceuticals|Japan|JP3922800002|1558|Mochida Pharmaceutical Stock Price Today   4534 Live Ticker - Investing.com|129.74B|129740000000|3,400.0|57,159|-11.34%|3,155-4,725|3,390-3,415|3,410|38157987|0.65|16.14|105.38B|105380000000|210.71|80.00|2.35%|Jan 31, 2022|2022-01-31||||||||||27|2021-11-05|Nov 05, 2021|09/2021|59.12|--|26.65B|23.54B|2021-07-30|Jul 30, 2021|06/2021|69.35|--|27.36B|26.9B|2021-05-14|May 14, 2021|03/2021|5.10|--|23.11B|22.62B|2021-02-05|Feb 05, 2021|12/2020|77.56|--|28.26B|27.58B|2020-11-02|Nov 02, 2020|09/2020|52.74|--|24.24B|25.42B|2020-07-31|Jul 31, 2020|06/2020|86.89|--|27.38B|25.5B|2020-05-15|May 15, 2020|03/2020|-45.77|--|22.7B|22.6B|2020-02-07|Feb 07, 2020|12/2019|45.67|--|27.59B|27.19B
2021-12-25 17:20:59|04628|1034504|/equities/money-forward|TOPIX500||JPY|Information Technology|Software|Japan|JP3869960009|865|Money Forward Inc Stock Price Today   3994 Live Ticker - Investing.com|370.24B|370240000000|6,940.0|435,519|54.05%|3,940-9,190|6,880-7,110|6,860|53348013|0.78|-|14.64B|14640000000|-33.75|N/A|N/A|Jan 14, 2022|2022-01-14||||||||||19|2021-10-15|Oct 15, 2021|08/2021|-16.17|-12.57|3.83B|3.84B|2021-07-15|Jul 15, 2021|05/2021|-0.92|--|3.99B|3.71B|2021-04-13|Apr 13, 2021|02/2021|1.35|--|3.47B|3.42B|2021-01-14|Jan 14, 2021|11/2020|-18.22|--|3.35B|3.35B|2020-10-15|Oct 15, 2020|08/2020|-5.98|--|2.76B|2.9B|2020-07-15|Jul 15, 2020|05/2020|-26.35|--|2.82B|2.62B|2020-04-14|Apr 14, 2020|02/2020|-29.19|--|2.39B|2.25B|2020-01-14|Jan 14, 2020|11/2019|-23.85|--|2.22B|2.22B
2021-12-25 17:21:02|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH||JPY|Industrials|Trading Companies &amp; Distributors|Japan|JP3922950005|765|MonotaRO Stock Price Today   3064 Live Ticker - Investing.com|1.02T|1.02E+12|2,053.0|1,389,373|-22.23%|2,031-3,470|2,041-2,066|2,056|496831188|0.56|64.28|180.95B|180950000000|31.94|11.50|0.56%|Jan 28, 2022|2022-01-28||||||||||27|2021-10-29|Oct 29, 2021|09/2021|7.94|8.86|46.58B|47.36B|2021-07-30|Jul 30, 2021|06/2021|8.26|8.25|45.85B|46.22B|2021-04-30|Apr 30, 2021|03/2021|8.54|8.28|46.02B|46.22B|2021-02-02|Feb 02, 2021|12/2020|7.21|12.52|42.5B|42.5B|2020-10-27|Oct 27, 2020|09/2020|14.7|11.56|39.56B|39.92B|2020-07-31|Jul 31, 2020|06/2020|13.58|13.28|38.35B|38.17B|2020-04-24|Apr 24, 2020|03/2020|12.75|11.9|36.93B|36.84B|2020-02-03|Feb 03, 2020|12/2019|13.01|14.29|34.81B|36.22B
2021-12-25 17:21:05|04630|951788|/equities/morinaga-co-ltd|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3926400007|2825|Morinaga &amp; Co Ltd Stock Price Today   2201 Live Ticker - Investing.com|190.12B|190120000000|3,780.0|116,684|-2.45%|3,290-4,470|3,755-3,795|3,760|50296738|0.53|12.99|192.32B|192320000000|290.95|80.00|2.12%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-10|Nov 10, 2021|09/2021|93.71|--|48.86B|45.84B|2021-08-11|Aug 11, 2021|06/2021|96.04|--|44.56B|39.68B|2021-05-13|May 13, 2021|03/2021|24.02|--|45.79B|44.94B|2021-02-10|Feb 10, 2021|12/2020|77.19|--|53.11B|50.76B|2020-11-11|Nov 11, 2020|09/2020|86.08|--|53.49B|--|2020-08-11|Aug 11, 2020|06/2020|79.23|--|47.61B|--|2020-05-14|May 14, 2020|03/2020|-48.69|--|48.1B|48.5B|2020-02-10|Feb 10, 2020|12/2019|81.89|--|53.83B|52,400M
2021-12-25 17:21:09|04631|951797|/equities/morinaga-milk-industry|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3926800008|6871|Morinaga Milk Industry Co Ltd Stock Price Today   2264 Live Ticker - Investing.com|269.31B|269310000000|5,440.0|145,946|5.84%|4,760-7,380|5,400-5,470|5,450|49504734|0.57|11.08|539.58B|539580000000|490.92|70.00|1.29%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-11|Nov 11, 2021|09/2021|161.18|143.67|133.15B|134.98B|2021-08-12|Aug 12, 2021|06/2021|187.19|177.47|128.2B|126.85B|2021-05-13|May 13, 2021|03/2021|37.8|37.8|129.95B|130.28B|2021-02-10|Feb 10, 2021|12/2020|104.47|--|148.28B|146.7B|2020-11-11|Nov 11, 2020|09/2020|138.66|--|156.44B|--|2020-08-12|Aug 12, 2020|06/2020|96.9|--|148.88B|--|2020-05-14|May 14, 2020|03/2020|77.18|--|131.3B|130.2B|2020-02-06|Feb 06, 2020|12/2019|96.49|--|146.82B|--
2021-12-25 17:21:12|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Insurance|Japan|JP3890310000|40681|MS&amp;AD Insurance Group Holdings Stock Price Today   8725 Live Ticker - Investing.com|1.95T|1.95E+12|3,532.0|1,385,798|16.49%|2,991-3,945|3,511-3,591|3,560|553012664|0.96|11.46|4.63T|4.63E+12|308.21|165.00|4.67%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-19|Nov 19, 2021|09/2021|11.42|251.4|1,252.91B|1,292.87B|2021-08-06|Aug 06, 2021|06/2021|212.84|213.2|1,298.27B|1,292.87B|2021-05-20|May 20, 2021|03/2021|-9.5|-5.49|921B|1,091.35B|2021-02-12|Feb 12, 2021|12/2020|94.63|30.28|1,236.76B|1,227.97B|2020-11-19|Nov 19, 2020|09/2020|0.39|37.69|1,182.72B|1,135.07B|2020-08-07|Aug 07, 2020|06/2020|170.28|51.33|1,551.77B|1,394.36B|2020-05-20|May 20, 2020|03/2020|-220.36|-268.8|1,292.09B|1,382.85B|2020-02-14|Feb 14, 2020|12/2019|185.02|20.24|1,285.74B|1,382.85B
2021-12-25 17:21:15|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3914400001|75184|Murata Mfg Co Stock Price Today   6981 Live Ticker - Investing.com|5.94T|5.94E+12|9,276.0|3,250,054|4.57%|7,994-10,835|9,251-9,319|9,282|639832676|0.96|19.46|1.79T|1.79E+12|476.68|120.00|1.29%|Feb 01, 2022|2022-02-01||||||||||28|2021-10-29|Oct 29, 2021|09/2021|141.55|127.88|468.52B|467.1B|2021-07-29|Jul 29, 2021|06/2021|120.69|99.53|439.56B|405.6B|2021-04-28|Apr 28, 2021|03/2021|94.96|81.86|409.54B|409.54B|2021-01-29|Jan 29, 2021|12/2020|119.5|107.18|468.65B|432.17B|2020-10-30|Oct 30, 2020|09/2020|94.21|78.78|425.21B|395.7B|2020-07-31|Jul 31, 2020|06/2020|61.87|52.69|326.8B|330.39B|2020-04-30|Apr 30, 2020|03/2020|56.63|50.43|362.89B|361.96B|2020-02-03|Feb 03, 2020|12/2019|87.61|86.51|410.22B|408.08B
2021-12-25 17:21:18|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3651210001|7717|Nabtesco Corp Stock Price Today   6268 Live Ticker - Investing.com|402.51B|402510000000|3,355.0|1,282,765|-23.84%|3,120-5,610|3,335-3,370|3,345|119973308|1.63|5.91|293.68B|293680000000|567.33|77.00|2.30%|Feb 10, 2022|2022-02-10||||||||||25|2021-10-29|Oct 29, 2021|09/2021|-37.74|15.5|68.41B|74.59B|2021-07-30|Jul 30, 2021|06/2021|-91.34|26.2|73.68B|71.68B|2021-04-30|Apr 30, 2021|03/2021|647.79|647.8|72.03B|73.04B|2021-02-10|Feb 10, 2021|12/2020|18.3|18.3|79.58B|79.56B|2020-10-30|Oct 30, 2020|09/2020|29.24|29.2|63.31B|65.72B|2020-07-31|Jul 31, 2020|06/2020|34.57|31.45|67.87B|68.05B|2020-04-30|Apr 30, 2020|03/2020|41.09|35.05|68.62B|64.2B|2020-02-07|Feb 07, 2020|12/2019|45.74|--|78.4B|78.39B
2021-12-25 17:21:24|04635|952678|/equities/nagase-co-ltd|TOPIX500||JPY|Industrials|Trading Companies &amp; Distributors|Japan|JP3647800006|6940|Nagase &amp; Co Ltd Stock Price Today   8012 Live Ticker - Investing.com|222.09B|222090000000|1,838.0|160,054|23.69%|1,453-2,026|1,826-1,850|1,838|120833204|1.17|9.71|822.85B|822850000000|189.29|48.00|2.61%|Feb 04, 2022|2022-02-04||||||||||26|2021-11-04|Nov 04, 2021|09/2021|61.2|--|189.37B|--|2021-08-04|Aug 04, 2021|06/2021|58.37|--|184.39B|--|2021-05-11|May 11, 2021|03/2021|18.36|--|225.7B|--|2021-02-05|Feb 05, 2021|12/2020|51.36|--|223.39B|--|2020-11-04|Nov 04, 2020|09/2020|27.25|--|200.58B|--|2020-08-04|Aug 04, 2020|06/2020|54.9|--|180.57B|--|2020-05-14|May 14, 2020|03/2020|24.96|--|197.8B|--|2020-02-05|Feb 05, 2020|12/2019|37.3|--|209.82B|--
2021-12-25 17:21:27|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500||JPY|Industrials|Road &amp; Rail|Japan|JP3649800004|29309|Nagoya Railroad Co Ltd Stock Price Today   9048 Live Ticker - Investing.com|341.97B|341970000000|1,739.0|869,537|-33.22%|1,610-2,904|1,735-1,773|1,755|196646920|0.64|-|478.99B|478990000000|-79.22|12.50|0.72%|Feb 07, 2022|2022-02-07||||||||||27|2021-11-08|Nov 08, 2021|09/2021|9.52|--|115.84B|115.8B|2021-08-06|Aug 06, 2021|06/2021|-4.35|-4.3|108.45B|108.45B|2021-05-10|May 10, 2021|03/2021|-101.4|--|124.53B|141.36B|2021-02-08|Feb 08, 2021|12/2020|18.23|--|130.17B|128.2B|2020-11-10|Nov 10, 2020|09/2020|-24.32|--|117.89B|157,040M|2020-08-06|Aug 06, 2020|06/2020|-38.76|--|109.05B|--|2020-05-25|May 25, 2020|03/2020|1.7|--|155.46B|170.83B|2020-02-07|Feb 07, 2020|12/2019|46.62|--|151.33B|160.81B
2021-12-25 17:21:30|04637|952895|/equities/nankai-electric-railway|TOPIX500||JPY|Industrials|Road &amp; Rail|Japan|JP3653000004|9133|Nankai Electric Railway Co Ltd Stock Price Today   9044 Live Ticker - Investing.com|242.53B|242530000000|2,141.0|289,378|-15.34%|2,024-2,806|2,137-2,177|2,157|113278192|0.78|148.79|191.46B|191460000000|14.39|25.00|1.17%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-29|Oct 29, 2021|09/2021|13.41|--|47.96B|49.3B|2021-07-30|Jul 30, 2021|06/2021|0.6|--|43.66B|45.5B|2021-04-30|Apr 30, 2021|03/2021|-9.6|--|49.97B|--|2021-01-29|Jan 29, 2021|12/2020|9.94|--|49.87B|--|2020-10-30|Oct 30, 2020|09/2020|5.67|--|47.18B|--|2020-07-31|Jul 31, 2020|06/2020|-22.48|--|43.79B|--|2020-04-30|Apr 30, 2020|03/2020|11.7|--|52.88B|62.87B|2020-01-31|Jan 31, 2020|12/2019|53.77|--|58.3B|--
2021-12-25 17:21:34|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3733000008|114714|NEC Corp. Stock Price Today   6701 Live Ticker - Investing.com|1.43T|1.43E+12|5,260.0|1,280,579|-4.01%|4,985-6,850|5,240-5,300|5,270|272458023|0.62|9.42|3.06T|3.06E+12|558.12|100.00|1.90%|Feb 02, 2022|2022-02-02||||||||||31|2021-10-29|Oct 29, 2021|09/2021|48.14|57.4|730.86B|741.61B|2021-07-30|Jul 30, 2021|06/2021|0.83|-26.38|651.94B|608.94B|2021-05-12|May 12, 2021|03/2021|350.95|353.2|949.59B|949.59B|2021-01-29|Jan 29, 2021|12/2020|162.49|108.97|729.41B|687.05B|2020-10-28|Oct 28, 2020|09/2020|60.8|77.82|727.3B|750.08B|2020-07-31|Jul 31, 2020|06/2020|-19.27|-3.79|587.73B|601.01B|2020-05-12|May 12, 2020|03/2020|195.54|120.93|919.61B|919.62B|2020-01-29|Jan 29, 2020|12/2019|77.16|70.3|726.62B|723.49B
2021-12-25 17:21:38|04639|952566|/equities/net-one-systems|TOPIX500||JPY|Information Technology|IT Services|Japan|JP3758200004|2560|Net One Systems Co Ltd Stock Price Today   7518 Live Ticker - Investing.com|252.05B|252050000000|3,070.0|527,865|-15.31%|3,055-4,070|3,065-3,115|3,100|82101015|0.89|23.28|197.59B|197590000000|131.88|72.00|2.35%|Feb 03, 2022|2022-02-03||||||||||26|2021-11-04|Nov 04, 2021|09/2021|21.23|31.9|41.04B|45.37B|2021-08-04|Aug 04, 2021|06/2021|18.75|24.3|36.85B|38.93B|2021-04-27|Apr 27, 2021|03/2021|59.71|59.7|70.98B|70.98B|2021-01-28|Jan 28, 2021|12/2020|32.44|36.23|48.73B|46.49B|2020-12-16|Dec 16, 2020|09/2020|30.83|36.28|45.92B|47.93B|2020-07-22|Jul 22, 2020|06/2020|22.43|16.5|36.51B|35.37B|2020-04-23|Apr 23, 2020|03/2020|88.7|88.7|63.32B|63.32B|2020-03-12|Mar 12, 2020|12/2019|3.83|25.3|34.12B|42.88B
2021-12-25 17:21:41|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH||JPY|Communication Services|Entertainment|Japan|JP3758190007|0|Nexon Co Ltd Stock Price Today   3659 Live Ticker - Investing.com|2.04T|2.04E+12|2,278.0|2,689,638|-29.47%|1,666-3,740|2,270-2,314|2,277|896637155|0.08|33.12|286.6B|286600000000|68.77|5.00|0.22%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-09|Nov 09, 2021|09/2021|42.46|23.04|75.89B|69.64B|2021-08-11|Aug 11, 2021|06/2021|10.04|14.78|56.01B|59.67B|2021-05-12|May 12, 2021|03/2021|51.86|38.76|88.31B|88.02B|2021-02-09|Feb 09, 2021|12/2020|-33.6|16.75|66.38B|65.42B|2020-11-10|Nov 10, 2020|09/2020|18.41|23.91|79.41B|74.05B|2020-08-06|Aug 06, 2020|06/2020|22.34|32.37|64.47B|64.29B|2020-05-13|May 13, 2020|03/2020|56.57|44.19|82.76B|80.93B|2020-02-13|Feb 13, 2020|12/2019|3.95|3.58|49.2B|43.82B
2021-12-25 17:21:44|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3695200000|19695|NGK Insulators  Ltd. Stock Price Today   5333 Live Ticker - Investing.com|604.52B|604520000000|1,940.0|1,009,640|23.96%|1,542-2,153|1,936-1,953|1,938|311609096|1.43|9.69|507.26B|507260000000|200.27|60.00|3.09%|Feb 01, 2022|2022-02-01||||||||||32|2021-10-29|Oct 29, 2021|09/2021|50.56|45.61|121.38B|126.87B|2021-07-30|Jul 30, 2021|06/2021|51.3|36.09|128.78B|117.52B|2021-04-28|Apr 28, 2021|03/2021|38.51|33.29|133.24B|133.24B|2021-01-29|Jan 29, 2021|12/2020|59.59|45.49|123.86B|119.57B|2020-10-30|Oct 30, 2020|09/2020|23.73|22.18|111.91B|107.57B|2020-07-31|Jul 31, 2020|06/2020|-0.77|-0.69|83.03B|83.72B|2020-05-18|May 18, 2020|03/2020|-12.75|29.35|113.05B|113.05B|2020-01-31|Jan 31, 2020|12/2019|31.35|31.83|109.14B|114.09B
2021-12-25 17:21:48|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3738600000|16391|Ngk Spark Plug Co Ltd Stock Price Today   5334 Live Ticker - Investing.com|402.91B|402910000000|1,982.0|1,001,794|12.1%|1,559-2,154|1,978-1,999|1,985|203286888|1.44|7.92|472.61B|472610000000|250.38|96.00|4.84%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-27|Oct 27, 2021|09/2021|61.2|48.76|116.01B|120.24B|2021-07-30|Jul 30, 2021|06/2021|61.85|34.74|118.54B|115.29B|2021-05-07|May 07, 2021|03/2021|57.62|53.25|120.51B|115.35B|2021-02-05|Feb 05, 2021|12/2020|69.84|53.8|117.55B|114.3B|2020-11-09|Nov 09, 2020|09/2020|48.39|29.51|112.82B|102.43B|2020-08-06|Aug 06, 2020|06/2020|12.86|-0.36|76.67B|71.5B|2020-05-25|May 25, 2020|03/2020|13.21|13.21|103.5B|104.6B|2020-01-30|Jan 30, 2020|12/2019|46.96|46.25|107.21B|109.79B
2021-12-25 17:21:51|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Staples|Food Products|Japan|JP3743000006|17168|NH Foods Ltd Stock Price Today   2282 Live Ticker - Investing.com|427.94B|427940000000|4,185.0|687,748|-8.42%|3,790-5,100|4,135-4,190|4,115|102255948|0.68|13.07|1.21T|1.21E+12|320.14|94.00|2.25%|Jan 31, 2022|2022-01-31||||||||||32|2021-11-01|Nov 01, 2021|09/2021|94.86|80.53|308.42B|309.2B|2021-08-02|Aug 02, 2021|06/2021|96.94|82.08|294.95B|276.52B|2021-05-10|May 10, 2021|03/2021|24.93|24.93|273.11B|273.11B|2021-02-01|Feb 01, 2021|12/2020|88.25|78.42|329.5B|324.69B|2020-11-02|Nov 02, 2020|09/2020|98.14|39.42|294.18B|297.75B|2020-07-31|Jul 31, 2020|06/2020|91.18|48.98|279.31B|298.09B|2020-05-11|May 11, 2020|03/2020|-55.17|-45.8|277.52B|277.51B|2020-01-31|Jan 31, 2020|12/2019|132.13|69.28|336.04B|338.14B
2021-12-25 17:21:55|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3742600004|18375|Nhk Spring Co Ltd Stock Price Today   5991 Live Ticker - Investing.com|223.69B|223690000000|981.0|568,625|39.54%|683-1,063|969-987|975|228018578|1.28|8.73|615.31B|615310000000|112.35|24.00|2.45%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-10|Nov 10, 2021|09/2021|12.25|--|137.27B|143.3B|2021-08-05|Aug 05, 2021|06/2021|24.65|--|141.66B|--|2021-05-14|May 14, 2021|03/2021|40.86|--|173.11B|173.1B|2021-02-04|Feb 04, 2021|12/2020|34.41|--|163.27B|167,200M|2020-11-05|Nov 05, 2020|09/2020|0.82|--|136.28B|333,300M|2020-08-06|Aug 06, 2020|06/2020|-34.9|--|99.97B|164,500M|2020-05-25|May 25, 2020|03/2020|-1.90|--|171.5B|171.5B|2020-02-05|Feb 05, 2020|12/2019|21.98|--|169.29B|167.2B
2021-12-25 17:21:58|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3665200006|15383|Nichirei Corp. Stock Price Today   2871 Live Ticker - Investing.com|356.46B|356460000000|2,660.0|458,754|-5.64%|2,545-3,135|2,634-2,660|2,666|134007795|0.23|16.53|585.57B|585570000000|160.97|50.00|1.88%|Feb 01, 2022|2022-02-01||||||||||32|2021-11-02|Nov 02, 2021|09/2021|50.67|44.56|150.92B|151.04B|2021-08-03|Aug 03, 2021|06/2021|32.73|41.27|143.66B|143.98B|2021-05-11|May 11, 2021|03/2021|32|32|137.04B|137.03B|2021-02-02|Feb 02, 2021|12/2020|45.61|56.09|153.95B|153.71B|2020-11-04|Nov 04, 2020|09/2020|41.4|38.05|143.71B|146.15B|2020-08-04|Aug 04, 2020|06/2020|40.22|33.78|138.05B|141.93B|2020-05-12|May 12, 2020|03/2020|19.29|19.3|137.28B|137.29B|2020-02-04|Feb 04, 2020|12/2019|56.57|52.17|155.74B|159.45B
2021-12-25 17:22:01|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH||JPY|Industrials|Electrical Equipment|Japan|JP3734800000|112551|Nidec Corp Stock Price Today   6594 Live Ticker - Investing.com|7.92T|7.92E+12|13,550.0|1,400,916|5.86%|11,170-15,175|13,535-13,675|13,540|584531824|1.21|56.24|1.78T|1.78E+12|240.93|60.00|0.44%|Jan 26, 2022|2022-01-26||||||||||27|2021-10-26|Oct 26, 2021|09/2021|58.35|67.12|463.2B|452.88B|2021-07-21|Jul 21, 2021|06/2021|57.14|57.4|447.47B|419.4B|2021-04-22|Apr 22, 2021|03/2021|65.46|66.84|433.07B|411.69B|2021-01-25|Jan 25, 2021|12/2020|59.51|52.84|433.2B|410.32B|2020-10-26|Oct 26, 2020|09/2020|48.65|38.7|414.92B|375.46B|2020-07-21|Jul 21, 2020|06/2020|34.63|16.24|336.88B|319.28B|2020-04-30|Apr 30, 2020|03/2020|16.62|60.03|375.19B|398.06B|2020-01-23|Jan 23, 2020|12/2019|38.99|121.75|408.33B|433.87B
2021-12-25 17:22:04|04647|946266|/equities/nifco-inc|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3756200006|10745|Nifco Inc Stock Price Today   7988 Live Ticker - Investing.com|355.56B|355560000000|3,535.0|259,178|-8.77%|3,040-4,370|3,500-3,555|3,470|100583303|1.58|13.22|288.29B|288290000000|267.49|62.00|1.75%|Feb 07, 2022|2022-02-07||||||||||27|2021-10-29|Oct 29, 2021|09/2021|57.09|51.06|69.26B|66.1B|2021-07-30|Jul 30, 2021|06/2021|60.1|49.57|70.41B|67.01B|2021-05-13|May 13, 2021|03/2021|82.69|56.08|77.48B|77.49B|2021-02-03|Feb 03, 2021|12/2020|67.55|41.02|71.14B|66.29B|2020-10-28|Oct 28, 2020|09/2020|12.91|18.46|50.18B|47.2B|2020-07-27|Jul 27, 2020|06/2020|17.94|4.1|57.28B|49.3B|2020-05-18|May 18, 2020|03/2020|31.23|45.85|73.88B|74.49B|2020-02-03|Feb 03, 2020|12/2019|52.58|48.48|68.82B|70.22B
2021-12-25 17:22:07|04648|946227|/equities/nihon-kohden-corp|TOPIX500||JPY|Healthcare|Health Care Equipment &amp; Supplies|Japan|JP3706800004|5531|Nihon Kohden Corp Stock Price Today   6849 Live Ticker - Investing.com|271.92B|271920000000|3,210.0|209,051|-10.83%|2,853-4,145|3,200-3,255|3,215|84711704|-|11.04|214.83B|214830000000|290.69|39.00|1.21%|Feb 02, 2022|2022-02-02||||||||||27|2021-11-08|Nov 08, 2021|09/2021|91.47|94.85|55.16B|51.16B|2021-08-04|Aug 04, 2021|06/2021|53.38|12.74|47.18B|38.38B|2021-05-13|May 13, 2021|03/2021|109.9|41|62.68B|62.69B|2021-02-02|Feb 02, 2021|12/2020|35.88|28.67|49.81B|42.13B|2020-11-06|Nov 06, 2020|09/2020|55.96|48.9|48.78B|47.57B|2020-08-04|Aug 04, 2020|06/2020|12.46|9.25|38.46B|38.3B|2020-05-13|May 13, 2020|03/2020|65.19|65.19|55.48B|55.48B|2020-02-03|Feb 03, 2020|12/2019|10.44|23.58|39.79B|39.85B
2021-12-25 17:22:10|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH||JPY|Industrials|Professional Services|Japan|JP3689050007|810|Nihon M&amp;A Center Inc Stock Price Today   2127 Live Ticker - Investing.com|893.81B|893810000000|2,704.0|925,965|-20.59%|2,488-3,745|2,696-2,760|2,697|330551824|1.05|71.40|40.98B|40980000000|37.87|18.00|0.67%|Feb 02, 2022|2022-02-02||||||||||26|2021-10-29|Oct 29, 2021|09/2021|12.3|13.03|12.02B|12.39B|2021-07-30|Jul 30, 2021|06/2021|11.89|12.1|11.61B|10.9B|2021-04-30|Apr 30, 2021|03/2021|4.71|4.98|7.71B|7.86B|2021-01-29|Jan 29, 2021|12/2020|9.18|20.88|9.64B|10.58B|2020-10-30|Oct 30, 2020|09/2020|20.78|22.36|9.69B|10.48B|2020-07-30|Jul 30, 2020|06/2020|20.52|16.93|9.09B|8.47B|2020-05-15|May 15, 2020|03/2020|7.18|6.49|5.85B|6.24B|2020-01-30|Jan 30, 2020|12/2019|16.69|18.53|8.46B|9.8B
2021-12-25 17:22:15|04650|946271|/equities/nihon-unisys-ltd|TOPIX500||JPY|Information Technology|IT Services|Japan|JP3754200008|7913|Nihon Unisys Ltd Stock Price Today   8056 Live Ticker - Investing.com|320.88B|320880000000|3,195.0|352,303|-19.22%|2,812-4,140|3,180-3,270|3,265|100431962|0.69|17.05|311.03B|311030000000|187.42|70.00|2.19%|Feb 02, 2022|2022-02-02||||||||||27|2021-11-02|Nov 02, 2021|09/2021|58.33|48.63|78.3B|80.33B|2021-08-04|Aug 04, 2021|06/2021|35.03|21.91|67.62B|66.17B|2021-05-07|May 07, 2021|03/2021|61.63|66.11|96.37B|96.37B|2021-02-02|Feb 02, 2021|12/2020|33.12|43.64|68.74B|71.5B|2020-11-06|Nov 06, 2020|09/2020|54.59|53.02|80.43B|81.62B|2020-08-06|Aug 06, 2020|06/2020|20.79|22.8|64.14B|63.49B|2020-05-18|May 18, 2020|03/2020|62.8|48.2|92.65B|92.65B|2020-02-04|Feb 04, 2020|12/2019|39.4|29.5|69.18B|68B
2021-12-25 17:22:18|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500||JPY|Industrials|Road &amp; Rail|Japan|JP3709600005|12212|Nikkon Holdings Co Ltd Stock Price Today   9072 Live Ticker - Investing.com|141.12B|141120000000|2,154.0|65,948|6.37%|1,959-2,516|2,141-2,161|2,135|65516655|1.1|8.94|191.52B|191520000000|240.95|69.00|3.20%|Feb 04, 2022|2022-02-04||||||||||26|2021-11-05|Nov 05, 2021|09/2021|48.39|--|47.04B|51.1B|2021-08-06|Aug 06, 2021|06/2021|51.08|--|47.57B|46.8B|2021-05-12|May 12, 2021|03/2021|74.7|--|48.14B|48.14B|2021-02-05|Feb 05, 2021|12/2020|67.53|--|48.76B|53.1B|2020-11-06|Nov 06, 2020|09/2020|48.73|--|44.66B|51,000M|2020-08-07|Aug 07, 2020|06/2020|30.03|--|40.97B|50,000M|2020-05-22|May 22, 2020|03/2020|60.5|60.5|48.92B|48.92B|2020-02-07|Feb 07, 2020|12/2019|53.55|--|49.17B|53B
2021-12-25 17:22:21|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Household Durables|Japan|JP3657400002|19448|Nikon Corp. Stock Price Today   7731 Live Ticker - Investing.com|444.68B|444680000000|1,211.0|2,514,241|87.46%|632-1,360|1,197-1,215|1,205|367199584|1.19|19.07|548.63B|548630000000|63.51|40.00|3.30%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|28.88|22.79|140.77B|149.69B|2021-08-05|Aug 05, 2021|06/2021|42.98|9.54|132.28B|122.24B|2021-05-13|May 13, 2021|03/2021|-30.1|-30.1|124.97B|124.98B|2021-02-04|Feb 04, 2021|12/2020|22.07|-7.81|150.61B|133.75B|2020-11-05|Nov 05, 2020|09/2020|-48.87|1.54|110.92B|102.47B|2020-08-06|Aug 06, 2020|06/2020|-37.03|-11.57|64.72B|103.69B|2020-05-28|May 28, 2020|03/2020|-31.8|-24.6|146.5B|146.55B|2020-02-06|Feb 06, 2020|12/2019|10.15|8.94|153.41B|171.35B
2021-12-25 17:22:25|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH||JPY|Communication Services|Entertainment|Japan|JP3756600007|6574|Nintendo Co Ltd Stock Price Today   7974 Live Ticker - Investing.com|6.5T|6.5E+12|55,430.0|889,257|-14.37%|47,890-69,830|55,300-56,050|55,400|117322308|0.89|15.02|1.61T|1.61E+12|3,690.03|1,490.00|2.69%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|668.27|777.67|301.63B|361.39B|2021-08-05|Aug 05, 2021|06/2021|778.59|695.56|322.65B|345.32B|2021-05-06|May 06, 2021|03/2021|870.44|868.69|354.45B|354.19B|2021-02-01|Feb 01, 2021|12/2020|1372.87|1087.75|634.94B|582.78B|2020-11-05|Nov 05, 2020|09/2020|895.22|590.15|411.42B|326.11B|2020-08-06|Aug 06, 2020|06/2020|893.88|429.25|358.11B|247.96B|2020-05-07|May 07, 2020|03/2020|522.6|219.22|285.85B|285.88B|2020-01-30|Jan 30, 2020|12/2019|1127.99|1034.97|578.7B|586.43B
2021-12-25 17:22:28|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3733400000|6157|Nippon Electric Glass Co.  Ltd. Stock Price Today   5214 Live Ticker - Investing.com|280.01B|280010000000|3,010.0|1,050,156|31.61%|2,172-3,185|2,984-3,010|3,005|93027384|1.49|12.12|285.26B|285260000000|248.4|110.00|3.65%|Feb 09, 2022|2022-02-09||||||||||31|2021-10-29|Oct 29, 2021|09/2021|75.34|71.3|75.16B|74.13B|2021-07-29|Jul 29, 2021|06/2021|69.62|20.7|73.75B|71.13B|2021-04-28|Apr 28, 2021|03/2021|70.41|15.5|68.6B|62.66B|2021-02-02|Feb 02, 2021|12/2020|33|20.1|67.75B|67.76B|2020-10-28|Oct 28, 2020|09/2020|54.18|3.1|59.75B|54.42B|2020-07-30|Jul 30, 2020|06/2020|47.5|15.5|50.48B|56.36B|2020-04-28|Apr 28, 2020|03/2020|23.12|21.7|64.9B|61.11B|2020-02-05|Feb 05, 2020|12/2019|-381.1|17.6|62.26B|62.27B
2021-12-25 17:22:32|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Road &amp; Rail|Japan|JP3729400006|72366|Nippon Express Co.  Ltd. Stock Price Today   9062 Live Ticker - Investing.com|628.86B|628860000000|6,950.0|291,829|3.42%|6,410-9,160|6,880-6,980|6,940|90483265|1.22|10.03|2.22T|2.22E+12|692.9|295.00|4.24%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-12|Nov 12, 2021|09/2021|170.24|155.32|559.19B|555.7B|2021-08-13|Aug 13, 2021|06/2021|166.33|163.75|545.03B|529.2B|2021-04-28|Apr 28, 2021|03/2021|130.2|130.2|580.47B|580.47B|2021-01-29|Jan 29, 2021|12/2020|226.26|132|534.26B|522.14B|2020-10-30|Oct 30, 2020|09/2020|144.95|101.05|492.43B|477.63B|2020-07-31|Jul 31, 2020|06/2020|103.39|60.72|472.03B|447.12B|2020-04-28|Apr 28, 2020|03/2020|-144.7|-145.5|513.69B|513.7B|2020-01-31|Jan 31, 2020|12/2019|130.24|150.43|527.71B|543.95B
2021-12-25 17:22:35|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3694400007|5664|Nippon Kayaku Co.  Ltd. Stock Price Today   4272 Live Ticker - Investing.com|198.36B|198360000000|1,179.0|350,565|25.83%|930-1,322|1,168-1,189|1,179|168245935|0.81|11.88|181.7B|181700000000|99.23|30.00|2.54%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|23.22|--|42.39B|--|2021-07-30|Jul 30, 2021|06/2021|31.05|--|46.45B|--|2021-05-11|May 11, 2021|03/2021|21.10|--|47.73B|--|2021-01-29|Jan 29, 2021|12/2020|23.94|--|45.14B|--|2020-11-10|Nov 10, 2020|09/2020|18.35|--|43.69B|--|2020-07-31|Jul 31, 2020|06/2020|10.24|--|36.83B|--|2020-05-19|May 19, 2020|03/2020|8.83|--|43.30B|--|2020-01-31|Jan 31, 2020|12/2019|28.73|--|46.22B|--
2021-12-25 17:22:39|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500||JPY|Materials|Metals &amp; Mining|Japan|JP3700200003|13162|Nippon Light Metal Holdings Co. Stock Price Today   5703 Live Ticker - Investing.com|106.31B|106310000000|1,717.0|345,065|-8.28%|1,645-2,365|1,707-1,728|1,708|61916180|1.14|11.24|470.12B|470120000000|152.81|85.00|4.95%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-01|Nov 01, 2021|09/2021|96.62|--|120.36B|127.31B|2021-08-02|Aug 02, 2021|06/2021|78.08|--|115.69B|122B|2021-05-14|May 14, 2021|03/2021|-98.1|--|119.58B|119.57B|2021-02-10|Feb 10, 2021|12/2020|76.23|--|114.5B|106B|2020-10-30|Oct 30, 2020|09/2020|55.63|--|102.9B|104.4B|2020-08-03|Aug 03, 2020|06/2020|20.6|--|95.6B|92.25B|2020-05-15|May 15, 2020|03/2020|-68|--|116.3B|116.3B|2020-01-30|Jan 30, 2020|12/2019|64.8|--|118.07B|122B
2021-12-25 17:22:42|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH||JPY|Materials|Chemicals|Japan|JP3749400002|27318|Nippon Paint Holdings Co Ltd Stock Price Today   4612 Live Ticker - Investing.com|2.82T|2.82E+12|1,202.0|2,408,632|-48.46%|1,078-2,386|1,202-1,252|1,233|2348169915|1.15|40.92|1.19T|1.19E+12|29.37|10.00|0.83%|Feb 10, 2022|2022-02-10||||||||||23|2021-11-12|Nov 12, 2021|09/2021|7.04|4.36|238.6B|256.88B|2021-08-10|Aug 10, 2021|06/2021|6.77|11.08|266.24B|241.52B|2021-05-14|May 14, 2021|03/2021|8.25|10.46|231.43B|225B|2021-02-12|Feb 12, 2021|09/2020|45.97|50.14|216.85B|194.03B|2021-02-10|Feb 10, 2021|12/2020|8.11|33.24|218.85B|149.91B|2020-08-14|Aug 14, 2020|06/2020|29.36|31.88|182.52B|154.89B|2020-05-15|May 15, 2020|03/2020|23.29|31.72|162.92B|147.95B|2020-02-13|Feb 13, 2020|12/2019|12.53|7.8|196.9B|212.22B
2021-12-25 17:22:46|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Paper &amp; Forest Products|Japan|JP3721600009|16156|Nippon Paper Industries Co.  Ltd. Stock Price Today   3863 Live Ticker - Investing.com|122.58B|122580000000|1,061.0|723,019|-10.31%|1,055-1,475|1,055-1,069|1,069|115533709|0.68|9.12|1.05T|1.05E+12|116.36|40.00|3.77%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-05|Nov 05, 2021|09/2021|2.81|17.3|257.94B|257.24B|2021-08-05|Aug 05, 2021|06/2021|16.2|--|250.46B|241.18B|2021-05-14|May 14, 2021|03/2021|4.9|4.9|268.47B|268.47B|2021-02-05|Feb 05, 2021|12/2020|89.9|21.6|271.46B|263.94B|2020-11-05|Nov 05, 2020|09/2020|-36.85|17.3|243.58B|256.75B|2020-08-06|Aug 06, 2020|06/2020|-32.83|--|223.82B|221.12B|2020-05-15|May 15, 2020|03/2020|33.07|3.1|259.67B|259.67B|2020-02-07|Feb 07, 2020|12/2019|6.47|43.2|259.37B|276.22B
2021-12-25 17:22:49|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH||JPY|Healthcare|Pharmaceuticals|Japan|JP3717600005|2059|Nippon Shinyaku Co Ltd Stock Price Today   4516 Live Ticker - Investing.com|546.91B|546910000000|8,120.0|152,127|18.02%|6,660-9,840|8,050-8,210|8,180|67353281|0.99|18.74|135.64B|135640000000|433.39|103.00|1.27%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-10|Nov 10, 2021|09/2021|62.65|40.55|30.41B|30.74B|2021-08-10|Aug 10, 2021|06/2021|183.24|132.1|41.16B|37.3B|2021-05-14|May 14, 2021|03/2021|97.95|89.65|34.43B|31.69B|2021-02-08|Feb 08, 2021|12/2020|104.1|75.25|34.02B|32.08B|2020-11-05|Nov 05, 2020|09/2020|33.23|66.88|27.9B|30.13B|2020-08-11|Aug 11, 2020|06/2020|86.64|78.05|29.91B|30.81B|2020-05-13|May 13, 2020|03/2020|70.1|70.1|28.62B|29B|2020-02-05|Feb 05, 2020|12/2019|53.36|78.72|30.73B|31.71B
2021-12-25 17:22:53|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500||JPY|Materials|Chemicals|Japan|JP3715200006|4555|Nippon Shokubai Co Ltd Stock Price Today   4114 Live Ticker - Investing.com|212.53B|212530000000|5,330.0|79,016|-7.47%|5,070-6,740|5,300-5,400|5,330|39875046|1.28|80.71|321.48B|321480000000|66.04|130.00|2.44%|Feb 02, 2022|2022-02-02||||||||||27|2021-11-05|Nov 05, 2021|09/2021|168.21|170.53|86.93B|85.95B|2021-08-05|Aug 05, 2021|06/2021|141.51|95.29|86.06B|70.25B|2021-05-11|May 11, 2021|03/2021|-316.98|-316.98|78.34B|73.92B|2021-02-03|Feb 03, 2021|12/2020|68.27|12.54|70.79B|64.65B|2020-11-06|Nov 06, 2020|09/2020|-68.87|-12.54|61.73B|58.21B|2020-08-04|Aug 04, 2020|06/2020|39.21|62.69|62.94B|61.3B|2020-05-08|May 08, 2020|03/2020|43.73|61.44|75.02B|75.05B|2020-02-04|Feb 04, 2020|12/2019|90.76|112.85|73.81B|79.57B
2021-12-25 17:22:57|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE||JPY|Materials|Metals &amp; Mining|Japan|JP3381000003|106226|Nippon Steel Corp Stock Price Today   5401 Live Ticker - Investing.com|1.73T|1.73E+12|1,874.5|6,915,224|41.26%|1,185-2,381|1,869-1,901.5|1,876|920757575|1.83|3.77|5.75T|5.75E+12|496.83|165.00|9.07%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-02|Nov 02, 2021|09/2021|148.35|145.7|1,660.79B|1,715.88B|2021-08-03|Aug 03, 2021|06/2021|176.08|100.91|1,503.15B|1,533.58B|2021-05-07|May 07, 2021|03/2021|99.23|16.59|1,379.46B|1,379.37B|2021-02-05|Feb 05, 2021|12/2020|73.17|19|1,207.83B|1,255.14B|2020-11-06|Nov 06, 2020|09/2020|-161.93|-155.21|1,110.39B|1,134.26B|2020-08-04|Aug 04, 2020|06/2020|-45.69|-84.01|1,131.6B|1,114.82B|2020-05-08|May 08, 2020|03/2020|-80.5|-83|1,445.51B|1,445.63B|2020-02-07|Feb 07, 2020|12/2019|-430.32|9.01|1,428.83B|1,514.64B
2021-12-25 17:23:00|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3718800000|9431|Nippon Suisan Kaisha  Ltd. Stock Price Today   1332 Live Ticker - Investing.com|169B|169000000000|543.0|1,938,324|29.29%|416-689|540-545|544|311239109|1.08|8.11|675.28B|675280000000|66.93|11.00|2.03%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-05|Nov 05, 2021|09/2021|19.99|9.36|174.2B|158.25B|2021-08-04|Aug 04, 2021|06/2021|16.67|10.93|165.41B|154.35B|2021-05-13|May 13, 2021|03/2021|4.1|4.82|159.29B|159.29B|2021-02-05|Feb 05, 2021|12/2020|26.17|14.35|176.38B|167.18B|2020-11-05|Nov 05, 2020|09/2020|5.93|8.55|158.57B|154.75B|2020-08-03|Aug 03, 2020|06/2020|10.25|9|162.25B|154B|2020-05-20|May 20, 2020|03/2020|-0.1|7.74|163.19B|163.19B|2020-02-05|Feb 05, 2020|12/2019|22.38|24.01|181.43B|190.9B
2021-12-25 17:23:04|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE||JPY|Communication Services|Diversified Telecommunication Services|Japan|JP3735400008|324667|Nippon Telegraph &amp; Telephone Corp Stock Price Today   9432 Live Ticker - Investing.com|11.09T|1.109E+13|3,130.0|5,493,919|18.56%|2,613-3,313|3,121-3,184|3,199|3544511028|0.51|10.86|12.12T|1.212E+13|288.33|110.00|3.57%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-10|Nov 10, 2021|09/2021|92.9|88.88|2,995.08B|2,998.89B|2021-08-06|Aug 06, 2021|06/2021|93.87|94.98|2,892.57B|2,851.79B|2021-05-12|May 12, 2021|03/2021|24.08|24.09|3,206B|3,205.99B|2021-02-05|Feb 05, 2021|12/2020|78.21|77.45|3,026.64B|2,967.25B|2020-11-06|Nov 06, 2020|09/2020|72.35|69.5|2,944.91B|2,881.15B|2020-08-11|Aug 11, 2020|06/2020|73.51|70.4|2,766.46B|2,741.48B|2020-05-15|May 15, 2020|03/2020|17|17|3,036.72B|3,036.91B|2020-02-06|Feb 06, 2020|12/2019|68.68|61.47|2,973.14B|2,950.56B
2021-12-25 17:23:07|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500||JPY|Communication Services|Media|Japan|JP3732200005|4764|Nippon Television Holdings Inc Stock Price Today   9404 Live Ticker - Investing.com|299.21B|299210000000|1,173.0|410,332|4.17%|1,080-1,607|1,169-1,179|1,172|255083489|0.79|6.23|411.81B|411810000000|188.22|35.00|2.98%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-05|Nov 05, 2021|09/2021|33.42|--|97.12B|97.1B|2021-07-30|Jul 30, 2021|06/2021|38.87|--|97.83B|92.3B|2021-05-13|May 13, 2021|03/2021|28.32|--|110.4B|110.4B|2021-02-04|Feb 04, 2021|12/2020|88.01|--|109.29B|96.7B|2020-11-05|Nov 05, 2020|09/2020|-28.21|--|93.93B|91.3B|2020-07-31|Jul 31, 2020|06/2020|6.06|--|80.55B|81.74B|2020-05-14|May 14, 2020|03/2020|25.1|34.94|109.54B|109.54B|2020-02-06|Feb 06, 2020|12/2019|41.12|38.92|107.47B|106.52B
2021-12-25 17:23:10|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Marine|Japan|JP3753000003|35057|Nippon Yusen K.K Stock Price Today   9101 Live Ticker - Investing.com|1.48T|1.48E+12|8,770.0|9,759,911|290.47%|2,340-11,300|8,660-8,890|8,790|168958036|1.9|2.80|1.94T|1.94E+12|3,128.17|800.00|9.12%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-04|Nov 04, 2021|09/2021|1540.43|1155.15|546.77B|488.33B|2021-08-04|Aug 04, 2021|06/2021|894.72|545.68|504.61B|439.52B|2021-05-10|May 10, 2021|03/2021|514.42|514.4|462.47B|462.47B|2021-02-03|Feb 03, 2021|12/2020|178.74|119.92|423.91B|409.07B|2020-11-05|Nov 05, 2020|09/2020|62.16|109.39|360.86B|363.28B|2020-08-05|Aug 05, 2020|06/2020|69.21|-14.23|361.17B|358.57B|2020-05-25|May 25, 2020|03/2020|73.42|67.09|415.1B|415.1B|2020-01-31|Jan 31, 2020|12/2019|45.1|28.62|428.52B|427.29B
2021-12-25 17:23:13|04667|946274|/equities/nipro-corp|TOPIX500||JPY|Healthcare|Health Care Equipment &amp; Supplies|Japan|JP3673600007|35251|Nipro Corp Stock Price Today   8086 Live Ticker - Investing.com|175.49B|175490000000|1,076.0|507,922|-9.66%|1,061-1,547|1,076-1,091|1,086|163096945|0.74|11.28|475.43B|475430000000|95.35|29.00|2.70%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-09|Nov 09, 2021|09/2021|24.54|24.5|124.12B|120.2B|2021-08-10|Aug 10, 2021|06/2021|20.24|20.8|118B|115.55B|2021-05-11|May 11, 2021|03/2021|23.50|12.9|114.48B|115.92B|2021-02-08|Feb 08, 2021|12/2020|30.07|22.7|118.83B|120.5B|2020-11-09|Nov 09, 2020|09/2020|14.98|25.8|113.33B|112.2B|2020-08-07|Aug 07, 2020|06/2020|18.58|19|108.93B|114.35B|2020-05-11|May 11, 2020|03/2020|-141.88|--|105.8B|114.28B|2020-02-06|Feb 06, 2020|12/2019|30.49|--|114.05B|117.6B
2021-12-25 17:23:17|04668|952892|/equities/nishi-nippon-railroad|TOPIX500||JPY|Industrials|Road &amp; Rail|Japan|JP3658800002|19204|Nishi-Nippon Railroad Co Ltd Stock Price Today   9031 Live Ticker - Investing.com|203B|203000000000|2,575.0|136,592|-13.04%|2,521-3,355|2,562-2,610|2,610|78833234|0.8|-|382.64B|382640000000|-14.03|25.00|0.97%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-10|Nov 10, 2021|09/2021|2.19|--|98.75B|--|2021-08-12|Aug 12, 2021|06/2021|-2.18|--|88.98B|--|2021-05-13|May 13, 2021|03/2021|-19.5|--|103.49B|96.8B|2021-02-09|Feb 09, 2021|12/2020|5.48|--|91.43B|87.5B|2020-11-12|Nov 12, 2020|09/2020|-44.08|--|80.84B|101,500M|2020-08-06|Aug 06, 2020|06/2020|-95.18|--|70.37B|93,000M|2020-05-20|May 20, 2020|03/2020|-3.2|--|106.6B|113.76B|2020-02-06|Feb 06, 2020|12/2019|38.83|--|92.35B|107B
2021-12-25 17:23:20|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500||JPY|Industrials|Construction &amp; Engineering|Japan|JP3659200004|3060|Nishimatsu Const Co Ltd Stock Price Today   1820 Live Ticker - Investing.com|198.29B|198290000000|3,625.0|378,484|77.61%|2,059-3,710|3,615-3,705|3,680|54699794|0.85|10.14|327.5B|327500000000|357.36|221.00|6.10%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-05|Nov 05, 2021|09/2021|64.3|--|79.82B|79.36B|2021-08-06|Aug 06, 2021|06/2021|70.88|--|73.14B|72.55B|2021-05-11|May 11, 2021|03/2021|130.7|--|87.91B|87.91B|2021-02-05|Feb 05, 2021|12/2020|91.5|--|86.63B|89.86B|2020-11-05|Nov 05, 2020|09/2020|61.16|--|85.5B|85.46B|2020-08-05|Aug 05, 2020|06/2020|30.47|--|76.21B|69.4B|2020-05-11|May 11, 2020|03/2020|85.8|--|122.85B|122.85B|2020-02-06|Feb 06, 2020|12/2019|117.63|--|99.23B|96.55B
2021-12-25 17:23:25|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Materials|Chemicals|Japan|JP3670800006|2688|Nissan Chemical Industries  Ltd. Stock Price Today   4021 Live Ticker - Investing.com|958.27B|958270000000|6,730.0|452,416|9.25%|5,090-7,180|6,710-6,780|6,720|142387971|0.89|26.94|206.43B|206430000000|249.84|114.00|1.69%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-11|Nov 11, 2021|09/2021|52.21|--|45.31B|37.87B|2021-08-10|Aug 10, 2021|06/2021|61.73|--|46.5B|42.12B|2021-05-14|May 14, 2021|03/2021|104.8|117.78|70.9B|70.9B|2021-02-05|Feb 05, 2021|12/2020|30.97|10.98|43.73B|44B|2020-11-11|Nov 11, 2020|09/2020|43.58|38.2|45.21B|45.28B|2020-08-11|Aug 11, 2020|06/2020|52.38|43.79|49.28B|48.95B|2020-05-15|May 15, 2020|03/2020|90.09|88.02|68.8B|68.8B|2020-02-07|Feb 07, 2020|12/2019|20.76|13.5|41.58B|40.59B
2021-12-25 17:23:31|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3672400003|131461|Nissan Motor Co.  Ltd. Stock Price Today   7201 Live Ticker - Investing.com|2.18T|2.18E+12|557.9|17,100,746|1.2%|501-664.5|557.7-568.1|559.7|3914274868|1.57|43.75|8.72T|8.72E+12|12.75|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||32|2021-11-09|Nov 09, 2021|09/2021|13.83|-4.88|1,938.75B|2,035.16B|2021-07-28|Jul 28, 2021|06/2021|29.26|-6.19|2,008.25B|1,886.78B|2021-05-11|May 11, 2021|03/2021|-20.7|-11.52|2,545.1B|2,545.08B|2021-02-09|Feb 09, 2021|12/2020|-9.65|-16.63|2,224.76B|2,210.21B|2020-11-12|Nov 12, 2020|09/2020|-11.33|-47.54|1,918.49B|1,927.39B|2020-07-28|Jul 28, 2020|06/2020|-73|-68.46|1,174.19B|1,227.72B|2020-05-28|May 28, 2020|03/2020|-181.6|-15.26|2,371.59B|2,371.75B|2020-02-13|Feb 13, 2020|12/2019|-6.66|10.75|2,504.21B|2,705.72B
2021-12-25 17:23:34|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Staples|Food Products|Japan|JP3676800000|8951|Nisshin Seifun Group Inc. Stock Price Today   2002 Live Ticker - Investing.com|494.11B|494110000000|1,662.0|575,551|1.84%|1,610-1,953|1,660-1,679|1,678|297301184|0.59|24.82|669.28B|669280000000|66.96|39.00|2.35%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|14.87|15.69|166.51B|168.46B|2021-07-27|Jul 27, 2021|06/2021|18.62|13.12|159.22B|160.33B|2021-05-17|May 17, 2021|03/2021|9.26|9.3|165.52B|165.52B|2021-01-28|Jan 28, 2021|12/2020|24.21|19.64|178.03B|179.5B|2020-10-27|Oct 27, 2020|09/2020|15.89|14.5|170.26B|179.65B|2020-07-28|Jul 28, 2020|06/2020|14.58|10.93|165.69B|175.5B|2020-05-14|May 14, 2020|03/2020|8.3|11.13|175.51B|175.51B|2020-01-30|Jan 30, 2020|12/2019|21.64|16.58|190.15B|201.99B
2021-12-25 17:23:38|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500||JPY|Industrials|Industrial Conglomerates|Japan|JP3678000005|21725|Nisshinbo Holdings Inc. Stock Price Today   3105 Live Ticker - Investing.com|150.01B|150010000000|901.0|1,665,576|19.18%|723-1,020|894-906|892|166491588|1.49|6.81|502.15B|502150000000|132.39|30.00|3.33%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-11|Nov 11, 2021|09/2021|-16.13|--|116.95B|110.4B|2021-08-04|Aug 04, 2021|06/2021|28.08|--|116.62B|108B|2021-05-13|May 13, 2021|03/2021|74.66|--|147.51B|146B|2021-02-10|Feb 10, 2021|12/2020|45.76|--|124B|124B|2020-11-12|Nov 12, 2020|09/2020|2.52|--|104.39B|110.4B|2020-08-05|Aug 05, 2020|06/2020|-23.27|--|88.3B|108.7B|2020-05-14|May 14, 2020|03/2020|56.36|--|143.29B|153B|2020-02-13|Feb 13, 2020|12/2019|-64.23|--|129.7B|129.7B
2021-12-25 17:23:42|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Staples|Food Products|Japan|JP3675600005|14467|Nissin Foods Holdings Co Ltd Stock Price Today   2897 Live Ticker - Investing.com|864.09B|864090000000|8,410.0|210,487|-4.21%|7,530-9,380|8,380-8,560|8,530|102746120|0.5|24.41|540.01B|540010000000|344.49|130.00|1.55%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-05|Nov 05, 2021|09/2021|89.43|85.7|142.58B|131.97B|2021-08-05|Aug 05, 2021|06/2021|76.02|72.75|132.46B|123.59B|2021-05-11|May 11, 2021|03/2021|43.65|43.57|132.25B|132.23B|2021-02-03|Feb 03, 2021|12/2020|137.34|120.19|132.73B|131.62B|2020-11-06|Nov 06, 2020|09/2020|93.63|95.17|120.57B|121.46B|2020-08-05|Aug 05, 2020|06/2020|116.11|73.89|120.56B|97.19B|2020-05-11|May 11, 2020|03/2020|35.25|35.13|120.84B|120.89B|2020-02-05|Feb 05, 2020|12/2019|116.92|88.16|126.68B|127.06B
2021-12-25 17:23:45|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3756100008|18400|Nitori Holdings Co Ltd Stock Price Today   9843 Live Ticker - Investing.com|2.05T|2.05E+12|18,150.0|319,830|-17.44%|17,650-23,055|18,075-18,380|18,380|112921791|0.6|22.48|782.91B|782910000000|807.34|140.00|0.77%|Mar 29, 2022|2022-03-29||||||||||28|2021-12-24|Dec 24, 2021|11/2021|193.48|235.72|191.6B|209.07B|2021-09-30|Sep 30, 2021|08/2021|219.46|198.13|199.1B|200.3B|2021-06-30|Jun 30, 2021|05/2021|257.96|229.95|215.46B|219.4B|2021-03-31|Mar 31, 2021|02/2021|136.48|139.27|176.75B|177.18B|2020-12-25|Dec 25, 2020|11/2020|238.96|209.33|177.67B|167.7B|2020-10-02|Oct 02, 2020|08/2020|214.97|248.45|188.7B|193.24B|2020-06-25|Jun 25, 2020|05/2020|226.73|213.19|173.78B|172.13B|2020-04-06|Apr 06, 2020|02/2020|124.24|152.15|160.78B|160.78B
2021-12-25 17:23:48|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3684000007|25424|Nitto Denko Co Stock Price Today   6988 Live Ticker - Investing.com|1.31T|1.31E+12|8,880.0|680,438|1.14%|7,390-10,170|8,820-8,920|8,820|148002299|1.4|14.32|829.53B|829530000000|620.21|220.00|2.48%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-26|Oct 26, 2021|09/2021|211.44|154.81|222.24B|213.04B|2021-07-26|Jul 26, 2021|06/2021|140.87|147.62|203.72B|192.64B|2021-04-26|Apr 26, 2021|03/2021|96.4|88.08|195.11B|195.11B|2021-01-26|Jan 26, 2021|12/2020|165.65|120.26|208.47B|192.25B|2020-10-26|Oct 26, 2020|09/2020|124.7|93.83|194.43B|187.44B|2020-07-27|Jul 27, 2020|06/2020|80.03|64.32|163.31B|164.63B|2020-04-27|Apr 27, 2020|03/2020|33.94|37.36|170.28B|170B|2020-01-27|Jan 27, 2020|12/2019|86.2|92.53|192.45B|200.9B
2021-12-25 17:23:51|04677|952080|/equities/nof-corp|TOPIX500||JPY|Materials|Chemicals|Japan|JP3753400005|3755|NOF Corp Stock Price Today   4403 Live Ticker - Investing.com|468.93B|468930000000|5,690.0|219,568|9.63%|4,865-6,880|5,670-5,720|5,650|82412680|0.82|15.82|186.73B|186730000000|359.62|86.00|1.51%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-04|Nov 04, 2021|09/2021|83.7|--|47.29B|43.17B|2021-08-04|Aug 04, 2021|06/2021|77.86|45|42.84B|39.6B|2021-05-12|May 12, 2021|03/2021|86.8|--|51.77B|48.7B|2021-02-03|Feb 03, 2021|12/2020|111.26|--|44.75B|41.25B|2020-11-05|Nov 05, 2020|09/2020|37.44|--|38.27B|38.02B|2020-08-05|Aug 05, 2020|06/2020|45.01|--|37.78B|36.7B|2020-05-13|May 13, 2020|03/2020|74.77|--|49.59B|49.59B|2020-02-05|Feb 05, 2020|12/2019|63.65|--|45.78B|43.77B
2021-12-25 17:23:55|04678|946241|/equities/nok-corp|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3164800009|37999|NOK Corp Stock Price Today   7240 Live Ticker - Investing.com|211.71B|211710000000|1,224.0|289,052|8.7%|1,090-1,663|1,221-1,232|1,215|172968561|1.11|9.58|665.54B|665540000000|127.79|50.00|4.08%|Jan 31, 2022|2022-01-31||||||||||27|2021-11-10|Nov 10, 2021|09/2021|35.59|-6.6|167.63B|138.17B|2021-08-03|Aug 03, 2021|06/2021|39.58|--|156.74B|144.15B|2021-05-13|May 13, 2021|03/2021|0.5|--|160.76B|160.76B|2021-02-01|Feb 01, 2021|12/2020|52.14|--|180.41B|155.7B|2020-11-11|Nov 11, 2020|09/2020|-15.06|--|142.07B|128.99B|2020-08-04|Aug 04, 2020|06/2020|-45.44|--|113.13B|107.63B|2020-05-14|May 14, 2020|03/2020|-39.4|-10.98|145.07B|145.07B|2020-02-03|Feb 03, 2020|12/2019|18.67|31.81|173.38B|169.8B
2021-12-25 17:23:59|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Capital Markets|Japan|JP3762600009|26402|Nomura Holdings Inc Stock Price Today   8604 Live Ticker - Investing.com|1.52T|1.52E+12|503.4|13,778,016|-7.29%|471-721|501.2-509.8|504|3015976719|1.03|-|1.47T|1.47E+12|-3.01|16.00|3.28%|Feb 01, 2022|2022-02-01||||||||||28|2021-10-29|Oct 29, 2021|09/2021|0.64|20.95|318.87B|348.9B|2021-07-30|Jul 30, 2021|06/2021|16.12|14.55|353.28B|328.63B|2021-04-27|Apr 27, 2021|03/2021|-50.8|-39.91|170.04B|381B|2021-02-03|Feb 03, 2021|12/2020|31.2|31.2|402.09B|370.16B|2020-10-28|Oct 28, 2020|09/2020|22.1|17.39|369B|336.01B|2020-07-29|Jul 29, 2020|06/2020|46.77|36.03|460.75B|386.73B|2020-05-08|May 08, 2020|03/2020|-11.29|6.88|237.47B|279.2B|2020-01-30|Jan 30, 2020|12/2019|18.47|14.29|334.98B|313.57B
2021-12-25 17:24:04|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE||JPY|Real Estate|Real Estate Management &amp; Development|Japan|JP3762900003|7390|Nomura Real Estate Holding Inc Stock Price Today   3231 Live Ticker - Investing.com|469.27B|469270000000|2,613.0|647,744|17.7%|2,088-3,100|2,606-2,632|2,606|179591123|1.47|8.84|613.85B|613850000000|295.69|85.00|3.25%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-28|Oct 28, 2021|09/2021|27.27|37.67|110.58B|140.81B|2021-07-21|Jul 21, 2021|06/2021|103.16|63.36|146.54B|146.38B|2021-04-27|Apr 27, 2021|03/2021|89.6|90.87|207.3B|207.3B|2021-01-28|Jan 28, 2021|12/2020|76.72|51.09|149.43B|149.24B|2020-10-27|Oct 27, 2020|09/2020|17.59|29.94|87.45B|126.54B|2020-07-29|Jul 29, 2020|06/2020|48.67|17.72|136.49B|105.73B|2020-05-01|May 01, 2020|03/2020|147.48|147.48|344.94B|338.11B|2020-01-30|Jan 30, 2020|12/2019|12.12|70|84.55B|111.24B
2021-12-25 17:24:08|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3762800005|15439|Nomura Research Institute Ltd Stock Price Today   4307 Live Ticker - Investing.com|2.9T|2.9E+12|4,920.0|1,130,943|36.48%|3,110-5,170|4,910-4,955|4,925|588587475|0.86|46.05|980.48B|980480000000|106.83|40.00|0.81%|Jan 27, 2022|2022-01-27||||||||||27|2021-10-27|Oct 27, 2021|09/2021|30.69|27.1|149.33B|146.7B|2021-07-29|Jul 29, 2021|06/2021|30.57|25.52|142.65B|139.39B|2021-04-27|Apr 27, 2021|03/2021|38.98|38.9|146.02B|146.02B|2021-01-27|Jan 27, 2021|12/2020|31.35|26.51|138.17B|135.56B|2020-10-28|Oct 28, 2020|09/2020|22.43|24.86|135.15B|133.72B|2020-07-29|Jul 29, 2020|06/2020|21.15|21.62|131.15B|128.69B|2020-04-28|Apr 28, 2020|03/2020|23.15|23|138.33B|138.32B|2020-01-30|Jan 30, 2020|12/2019|25.21|22.4|131.39B|131.85B
2021-12-25 17:24:13|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3720800006|30378|NSK Ltd. Stock Price Today   6471 Live Ticker - Investing.com|379.51B|379510000000|740.0|5,341,086|-17.41%|718-1,202|735-747|731|512850804|1.44|18.53|849.43B|849430000000|39.93|25.00|3.38%|Jan 31, 2022|2022-01-31||||||||||32|2021-11-01|Nov 01, 2021|09/2021|6.12|15.89|204.31B|213.29B|2021-07-30|Jul 30, 2021|06/2021|9.43|15.04|213.46B|208.46B|2021-05-11|May 11, 2021|03/2021|16.2|8.49|217.22B|213.85B|2021-02-02|Feb 02, 2021|12/2020|8.47|11.16|214.45B|200.88B|2020-11-02|Nov 02, 2020|09/2020|-5.04|-5.03|187.02B|183.32B|2020-08-04|Aug 04, 2020|06/2020|-18.94|-13.45|128.87B|150.75B|2020-06-02|Jun 02, 2020|03/2020|3.58|6.81|189.41B|189.41B|2020-01-30|Jan 30, 2020|12/2019|8.7|7.57|206.8B|210B
2021-12-25 17:24:17|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3165600002|23292|NTN Corp. Stock Price Today   6472 Live Ticker - Investing.com|125.81B|125810000000|237.0|5,430,429|-9.54%|208-355|232-237|231|530864653|1.91|73.05|629.42B|629420000000|3.24|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|-4.2|1.17|149.17B|156.04B|2021-07-30|Jul 30, 2021|06/2021|2.23|1.13|156.62B|158.65B|2021-05-14|May 14, 2021|03/2021|3.09|-1.75|163.3B|163.3B|2021-01-28|Jan 28, 2021|12/2020|2.13|0.00|160.33B|150.95B|2020-10-30|Oct 30, 2020|09/2020|-4.31|-13.18|147.29B|132.63B|2020-07-31|Jul 31, 2020|06/2020|-22.83|-24.82|91.93B|110.91B|2020-06-17|Jun 17, 2020|03/2020|-80.7|3.54|156.57B|156.57B|2020-01-30|Jan 30, 2020|12/2019|-4.26|-0.6|160.44B|165.46B
2021-12-25 17:24:20|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3165700000|139677|NTT Data Corp. Stock Price Today   9613 Live Ticker - Investing.com|3.38T|3.38E+12|2,412.0|2,659,846|78.53%|1,354-2,577|2,402-2,423|2,405|1402383735|1.17|32.81|2.45T|2.45E+12|73.51|19.00|0.79%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-09|Nov 09, 2021|09/2021|29.09|18.81|621.26B|583.61B|2021-08-05|Aug 05, 2021|06/2021|22.15|16.16|590.82B|544.09B|2021-05-11|May 11, 2021|03/2021|5.4|5.4|660.28B|660.29B|2021-02-03|Feb 03, 2021|12/2020|19.98|14.44|578.28B|555.24B|2020-11-01|Nov 01, 2020|09/2020|15.73|12.8|549.18B|513.71B|2020-08-07|Aug 07, 2020|06/2020|13.65|12.62|530.94B|521.77B|2020-05-14|May 14, 2020|03/2020|14.23|23.86|624.77B|624.78B|2020-02-04|Feb 04, 2020|12/2019|12.61|18.75|564.22B|547.91B
2021-12-25 17:24:24|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Construction &amp; Engineering|Japan|JP3190000004|15267|Obayashi Corp. Stock Price Today   1802 Live Ticker - Investing.com|638.83B|638830000000|891.0|2,603,643|2.41%|834-1,077|889-898|896|716984917|1.21|9.07|1.81T|1.81E+12|98.26|32.00|3.59%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-08|Nov 08, 2021|09/2021|9.19|--|462.75B|456.76B|2021-08-05|Aug 05, 2021|06/2021|17.13|--|436.41B|416.08B|2021-05-12|May 12, 2021|03/2021|38.5|--|489.99B|489.99B|2021-02-08|Feb 08, 2021|12/2020|33.45|--|424.22B|476.91B|2020-11-09|Nov 09, 2020|09/2020|34|--|437.57B|451.71B|2020-08-03|Aug 03, 2020|06/2020|31.71|--|415.11B|411.75B|2020-05-15|May 15, 2020|03/2020|29.7|39.73|574.62B|544.61B|2020-02-12|Feb 12, 2020|12/2019|48.7|40.08|533.13B|521.71B
2021-12-25 17:24:28|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3173400007|2049|Obic Co Ltd Stock Price Today   4684 Live Ticker - Investing.com|1.89T|1.89E+12|21,260.0|140,403|0.76%|17,570-23,960|21,260-21,620|21,560|88677952|0.91|47.06|86.41B|86410000000|451.78|185.00|0.87%|Jan 27, 2022|2022-01-27||||||||||26|2021-10-26|Oct 26, 2021|09/2021|118.05|116.65|22.46B|22.52B|2021-07-21|Jul 21, 2021|06/2021|121.33|115.6|21.1B|21.31B|2021-04-22|Apr 22, 2021|03/2021|105.09|106.15|21.32B|21.08B|2021-01-26|Jan 26, 2021|12/2020|107.32|107.57|21.53B|21.07B|2020-10-26|Oct 26, 2020|09/2020|104.67|103.65|20.91B|21.47B|2020-07-22|Jul 22, 2020|06/2020|110.14|95.55|20.11B|20.16B|2020-04-23|Apr 23, 2020|03/2020|85.1|86.3|20.37B|20.37B|2020-01-28|Jan 28, 2020|12/2019|94.18|98.69|20.06B|20.65B
2021-12-25 17:24:32|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Road &amp; Rail|Japan|JP3196000008|13960|Odakyu Electric Railway Co.  Ltd. Stock Price Today   9007 Live Ticker - Investing.com|790.29B|790290000000|2,176.0|842,359|-29.47%|2,124-3,485|2,167-2,214|2,211|363184979|1.1|-|393.11B|393110000000|-29.02|10.00|0.46%|Feb 11, 2022|2022-02-11||||||||||32|2021-10-29|Oct 29, 2021|09/2021|1.77|3.85|86.42B|107.01B|2021-07-30|Jul 30, 2021|06/2021|20.22|1.65|88.36B|80.77B|2021-04-28|Apr 28, 2021|03/2021|-57.5|-57.3|112.68B|112.68B|2021-02-10|Feb 10, 2021|12/2020|6.25|-10.74|105.66B|105.65B|2020-10-30|Oct 30, 2020|09/2020|-13.66|-22.04|97.28B|92.8B|2020-07-31|Jul 31, 2020|06/2020|-44.94|--|70.37B|67.7B|2020-05-14|May 14, 2020|03/2020|-4.8|--|140.91B|140.91B|2020-02-07|Feb 07, 2020|12/2019|13.8|--|131.45B|--
2021-12-25 17:24:35|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Materials|Paper &amp; Forest Products|Japan|JP3174410005|36034|Oji Holdings Corp. Stock Price Today   3861 Live Ticker - Investing.com|541.84B|541840000000|547.0|3,047,863|-4.87%|524-769|546-551|551|990561230|1.02|6.38|1.42T|1.42E+12|85.7|14.00|2.56%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-02|Nov 02, 2021|09/2021|25.21|18.2|365.81B|372.33B|2021-08-03|Aug 03, 2021|06/2021|20.81|--|342.72B|345.47B|2021-05-13|May 13, 2021|03/2021|17|17|355.23B|355.23B|2021-02-09|Feb 09, 2021|12/2020|16.02|15.1|351.33B|346.51B|2020-11-05|Nov 05, 2020|09/2020|8.22|12.1|330.55B|349.01B|2020-08-04|Aug 04, 2020|06/2020|2.17|--|321.87B|339.28B|2020-05-25|May 25, 2020|03/2020|10.91|19.4|373.16B|373.18B|2020-02-07|Feb 07, 2020|12/2019|18.73|12.6|374.24B|404.47B
2021-12-25 17:24:38|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3172100004|3802|Okuma Corp. Stock Price Today   6103 Live Ticker - Investing.com|161.35B|161350000000|5,110.0|126,930|-8.59%|4,710-6,860|5,070-5,130|5,080|31574820|1.65|29.26|142.87B|142870000000|174.65|80.00|1.57%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|73.69|23.63|41.04B|42.02B|2021-07-30|Jul 30, 2021|06/2021|51.7|55.55|36.35B|35.86B|2021-04-27|Apr 27, 2021|03/2021|46.25|89.4|35.61B|35.04B|2021-01-29|Jan 29, 2021|12/2020|2.68|5.13|29.87B|30.85B|2020-10-30|Oct 30, 2020|09/2020|9.33|11.32|33.24B|32.21B|2020-07-31|Jul 31, 2020|06/2020|7.55|-1.16|24.68B|26.03B|2020-04-28|Apr 28, 2020|03/2020|55.36|43.38|40.1B|40.1B|2020-01-31|Jan 31, 2020|12/2019|89.4|37.44|42.65B|39.49B
2021-12-25 17:24:43|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Healthcare|Health Care Equipment &amp; Supplies|Japan|JP3201200007|31653|Olympus Corp. Stock Price Today   7733 Live Ticker - Investing.com|3.28T|3.28E+12|2,549.5|3,742,438|13.69%|1,883.5-2,741|2,540-2,565|2,562|1285673861|0.83|32.10|827.1B|827100000000|79.41|14.00|0.55%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-05|Nov 05, 2021|09/2021|33.99|23.57|221.54B|211.18B|2021-08-05|Aug 05, 2021|06/2021|14.54|10.71|191.52B|174.56B|2021-05-07|May 07, 2021|03/2021|8.94|5.34|216.96B|216.87B|2021-02-12|Feb 12, 2021|12/2020|18.92|7.15|197.08B|184.37B|2020-11-16|Nov 16, 2020|09/2020|-15.53|-4.07|174.1B|176.03B|2020-08-05|Aug 05, 2020|06/2020|-2.13|-3.17|142.4B|135.61B|2020-05-29|May 29, 2020|03/2020|-5.55|2.43|202.34B|202.32B|2020-02-06|Feb 06, 2020|12/2019|17.83|10.79|205.88B|197.56B
2021-12-25 17:24:45|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3197800000|28254|Omron Cor Stock Price Today   6645 Live Ticker - Investing.com|2.31T|2.31E+12|11,605.0|684,271|28.09%|7,850-12,115|11,555-11,640|11,590|199193030|1.23|41.33|723.6B|723600000000|280.79|92.00|0.79%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-28|Oct 28, 2021|09/2021|61.18|75.68|181.16B|187.16B|2021-07-29|Jul 29, 2021|06/2021|100.04|59.61|188.19B|165.77B|2021-04-27|Apr 27, 2021|03/2021|46.6|66.67|185.96B|185.96B|2021-01-27|Jan 27, 2021|12/2020|72.97|46.4|168.29B|158.18B|2020-10-29|Oct 29, 2020|09/2020|47.13|47.31|154.81B|149.01B|2020-07-28|Jul 28, 2020|06/2020|48.03|22.6|146.47B|140.6B|2020-04-23|Apr 23, 2020|03/2020|-63.29|23.11|179.68B|179.68B|2020-01-29|Jan 29, 2020|12/2019|253.74|101.25|168.07B|172.22B
2021-12-25 17:24:49|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH||JPY|Healthcare|Pharmaceuticals|Japan|JP3197600004|3607|Ono Pharmaceutical Ltd Stock Price Today   4528 Live Ticker - Investing.com|1.4T|1.4E+12|2,811.0|1,233,625|-13.16%|2,361.5-3,275|2,785.5-2,839|2,817.5|498827046|0.9|17.14|332.89B|332890000000|163.99|56.00|1.99%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-01|Nov 01, 2021|09/2021|44.51|44.86|86.71B|86.28B|2021-07-30|Jul 30, 2021|06/2021|48.23|43.43|87.36B|84.45B|2021-05-11|May 11, 2021|03/2021|17.91|23.85|74.35B|77.03B|2021-02-01|Feb 01, 2021|12/2020|53.36|40.34|84.46B|85.93B|2020-10-29|Oct 29, 2020|09/2020|36.77|36.22|75.56B|76.19B|2020-07-31|Jul 31, 2020|06/2020|43.07|32.09|74.91B|74.63B|2020-05-12|May 12, 2020|03/2020|16.57|16.64|67.12B|71.74B|2020-01-31|Jan 31, 2020|12/2019|37.96|30.49|76.29B|79.2B
2021-12-25 17:24:52|04693|951943|/equities/open-house-co-ltd|TOPIX500||JPY|Consumer Discretionary|Household Durables|Japan|JP3173540000|2876|Open House Co Ltd Stock Price Today   3288 Live Ticker - Investing.com|760.46B|760460000000|6,030.0|650,024|57.44%|3,725-7,440|6,010-6,110|6,080|126113559|1.43|10.96|810.54B|810540000000|550.4|124.00|1.95%|Feb 17, 2022|2022-02-17||||||||||26|2021-11-12|Nov 12, 2021|09/2021|145.69|145.69|226.78B|226.78B|2021-08-13|Aug 13, 2021|06/2021|144.8|--|219.81B|207.07B|2021-05-14|May 14, 2021|03/2021|142.28|142.3|208.83B|206.32B|2021-02-12|Feb 12, 2021|12/2020|117.96|118|155.12B|154.64B|2020-11-13|Nov 13, 2020|09/2020|144.53|--|192.4B|192.4B|2020-08-14|Aug 14, 2020|06/2020|214.76|--|121.63B|116.74B|2020-05-15|May 15, 2020|03/2020|75.47|--|134.94B|141.63B|2020-02-14|Feb 14, 2020|12/2019|88.57|--|126.99B|119.24B
2021-12-25 17:24:56|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH||JPY|Information Technology|Software|Japan|JP3689500001|2407|Oracle Corp Japan Stock Price Today   4716 Live Ticker - Investing.com|1.14T|1.14E+12|8,900.0|196,184|-31.06%|7,870-14,170|8,900-9,190|9,120|128215371|0.76|22.81|210.36B|210360000000|390.13|154.00|1.73%|Mar 24, 2022|2022-03-24||||||||||28|2021-12-21|Dec 21, 2021|11/2021|93.03|104.81|51.7B|54.55B|2021-09-21|Sep 21, 2021|08/2021|91.91|85.84|50.39B|49.21B|2021-06-24|Jun 24, 2021|05/2021|115.2|111.26|58.83B|58.83B|2021-03-19|Mar 19, 2021|02/2021|90.17|100.9|49.45B|53.84B|2020-12-22|Dec 22, 2020|11/2020|100.15|89.2|52.62B|50.28B|2020-09-24|Sep 24, 2020|08/2020|78.4|84.2|47.63B|49.57B|2020-06-25|Jun 25, 2020|05/2020|122|99.3|62.47B|62.48B|2020-03-23|Mar 23, 2020|02/2020|88.09|85.2|51.4B|54.52B
2021-12-25 17:24:59|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Japan|JP3198900007|8782|Oriental Land Co Ltd Stock Price Today   4661 Live Ticker - Investing.com|6.38T|6.38E+12|19,480.0|855,997|18.24%|14,600-20,460|19,395-19,755|19,660|327502119|0.8|-|209B|209000000000|-116.92|26.00|0.13%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-28|Oct 28, 2021|09/2021|-24.84|5.04|47.75B|50.06B|2021-07-29|Jul 29, 2021|06/2021|-18.5|-22.48|49.82B|36.61B|2021-04-28|Apr 28, 2021|03/2021|-77.78|-77.8|33.47B|32.13B|2021-01-28|Jan 28, 2021|12/2020|4.17|-7.83|77.96B|68.47B|2020-10-29|Oct 29, 2020|09/2020|-15.95|-3.56|52.99B|50.07B|2020-07-30|Jul 30, 2020|06/2020|-75.97|-69.78|6.16B|8.74B|2020-04-28|Apr 28, 2020|03/2020|-26.7|27.35|74.25B|74.19B|2020-01-30|Jan 30, 2020|12/2019|84.87|94.12|141.78B|147.2B
2021-12-25 17:25:02|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE||JPY|Financial|Diversified Financial Services|Japan|JP3200450009|33153|Orix T Stock Price Today   8591 Live Ticker - Investing.com|2.71T|2.71E+12|2,274.5|3,747,027|49.15%|1,536.5-2,414|2,270.5-2,301.5|2,299.5|1193221075|1.26|11.25|2.45T|2.45E+12|202.21|78.00|3.43%|Jan 27, 2022|2022-01-27||||||||||28|2021-11-04|Nov 04, 2021|09/2021|67.47|54.75|632.72B|599.24B|2021-08-03|Aug 03, 2021|06/2021|53.65|48.7|608.81B|568.22B|2021-05-13|May 13, 2021|03/2021|40.72|36.46|627.01B|627.01B|2021-02-08|Feb 08, 2021|12/2020|39.05|40.91|580.96B|532.28B|2020-11-02|Nov 02, 2020|09/2020|35.14|37.29|547.1B|538.24B|2020-08-04|Aug 04, 2020|06/2020|40.08|34.54|537.64B|513.71B|2020-05-21|May 21, 2020|03/2020|46|46.07|562.54B|562.65B|2020-02-03|Feb 03, 2020|12/2019|66.65|62.58|571.7B|591.17B
2021-12-25 17:25:07|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Utilities|Gas Utilities|Japan|JP3180400008|20941|Osaka Gas Co.  Ltd. Stock Price Today   9532 Live Ticker - Investing.com|788.35B|788350000000|1,896.0|1,131,798|-6.97%|1,779-2,290|1,894-1,914|1,906|415795084|0.6|9.75|1.38T|1.38E+12|194.47|55.00|2.90%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-27|Oct 27, 2021|09/2021|12.68|30.16|336.07B|342.07B|2021-07-29|Jul 29, 2021|06/2021|75.82|43.08|314.35B|329.33B|2021-04-27|Apr 27, 2021|03/2021|55.83|18.36|401.2B|401.21B|2021-02-01|Feb 01, 2021|12/2020|50.06|11.28|323.97B|308.66B|2020-10-29|Oct 29, 2020|09/2020|36.49|29.42|321.65B|298.06B|2020-07-30|Jul 30, 2020|06/2020|52.02|96.89|317.26B|301.13B|2020-05-11|May 11, 2020|03/2020|16.77|32.81|394.2B|394.2B|2020-01-30|Jan 30, 2020|12/2019|3.26|-3.1|321.52B|310.74B
2021-12-25 17:25:10|04698|946191|/equities/osg-corp|TOPIX500||JPY|Industrials|Machinery|Japan|JP3170800001|7173|OSG Corp Stock Price Today   6136 Live Ticker - Investing.com|171.55B|171550000000|1,757.0|192,265|-9.48%|1,632-2,171|1,753-1,775|1,759|97637971|1.21|17.82|119.42B|119420000000|98.59|31.00|1.81%|Apr 15, 2022|2022-04-15||||||||||27|2021-10-08|Oct 08, 2021|08/2021|31.34|--|31.32B|30.54B|2021-07-09|Jul 09, 2021|05/2021|33.42|33.1|32.99B|32.99B|2021-04-09|Apr 09, 2021|02/2021|15.31|--|28.23B|27.25B|2021-01-08|Jan 08, 2021|11/2020|19.56|--|26.89B|26.87B|2020-10-09|Oct 09, 2020|08/2020|2.17|--|22.25B|24.12B|2020-07-10|Jul 10, 2020|05/2020|12.09|--|26.39B|21.29B|2020-04-10|Apr 10, 2020|02/2020|24.1|--|28.87B|28.7B|2020-01-10|Jan 10, 2020|11/2019|30.36|--|31B|31.02B
2021-12-25 17:25:14|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3188200004|9119|Otsuka Corp Stock Price Today   4768 Live Ticker - Investing.com|1.05T|1.05E+12|5,530.0|470,970|3.95%|4,625-6,210|5,520-5,580|5,560|189601212|0.72|25.72|867.25B|867250000000|214.97|120.00|2.17%|Jan 31, 2022|2022-01-31||||||||||27|2021-10-29|Oct 29, 2021|09/2021|33.03|47.45|185.52B|205.74B|2021-08-02|Aug 02, 2021|06/2021|64.2|60.82|227.28B|224.46B|2021-04-28|Apr 28, 2021|03/2021|60.58|58.16|239.35B|228.13B|2021-02-01|Feb 01, 2021|12/2020|58.76|60.37|215.11B|213.68B|2020-11-10|Nov 10, 2020|09/2020|40.52|49.57|188.27B|202.62B|2020-08-07|Aug 07, 2020|06/2020|52.25|69.7|208.61B|217.23B|2020-04-30|Apr 30, 2020|03/2020|57.4|55.38|224.33B|220.32B|2020-02-03|Feb 03, 2020|12/2019|59.4|59.38|219.44B|219.44B
2021-12-25 17:25:17|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3188220002|33151|Otsuka Holdings Ltd Stock Price Today   4578 Live Ticker - Investing.com|2.32T|2.32E+12|4,284.0|986,243|-3.97%|4,012-5,013|4,252-4,300|4,278|542400783|1.03|15.91|1.46T|1.46E+12|269.28|100.00|2.33%|Feb 16, 2022|2022-02-16||||||||||27|2021-11-12|Nov 12, 2021|09/2021|64.97|91.55|388.6B|383.1B|2021-08-06|Aug 06, 2021|06/2021|86.15|75|382.03B|363.94B|2021-05-13|May 13, 2021|03/2021|82.38|62.32|336.79B|335.86B|2021-02-12|Feb 12, 2021|12/2020|30.57|30.57|355.87B|353.79B|2020-11-13|Nov 13, 2020|09/2020|75.51|79.73|371.52B|358.75B|2020-08-07|Aug 07, 2020|06/2020|90.54|80.74|355.88B|365.71B|2020-05-28|May 28, 2020|03/2020|69.54|60.4|339.56B|331.5B|2020-02-14|Feb 14, 2020|12/2019|28.82|31.75|367.48B|375.35B
2021-12-25 17:25:20|04701|951826|/equities/outsourcing-inc|TOPIX500||JPY|Industrials|Professional Services|Japan|JP3105270007|0|Outsourcing Inc Stock Price Today   2427 Live Ticker - Investing.com|207.27B|207270000000|1,646.0|1,363,237|19.45%|1,237-2,225|1,640-1,684|1,667|125926310|2.86|24.99|458.8B|458800000000|65.86|31.00|2.01%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-04|Nov 04, 2021|09/2021|--|--|--|142.56B|2021-07-30|Jul 30, 2021|06/2021|22.75|7.33|140.82B|129.13B|2021-05-06|May 06, 2021|03/2021|21.97|--|123.9B|112.05B|2021-02-15|Feb 15, 2021|12/2020|4.01|--|104.13B|104.13B|2020-11-05|Nov 05, 2020|09/2020|17.13|15.85|89.96B|89.04B|2020-07-31|Jul 31, 2020|06/2020|-1.87|--|83.09B|80.46B|2020-05-14|May 14, 2020|03/2020|7.14|--|89.54B|90.5B|2020-02-14|Feb 14, 2020|12/2019|39.32|33.18|93.76B|93.76B
2021-12-25 17:25:24|04702|952776|/equities/paltac-corp|TOPIX500||JPY|Consumer Discretionary|Distributors|Japan|JP3782200004|7787|Paltac Corp Stock Price Today   8283 Live Ticker - Investing.com|292.95B|292950000000|4,650.0|91,837|-17.84%|4,340-6,220|4,640-4,715|4,725|63000998|0.32|14.85|1.04T|1.04E+12|313.03|78.00|1.67%|Feb 02, 2022|2022-02-02||||||||||26|2021-10-28|Oct 28, 2021|09/2021|79.36|--|261.87B|270.36B|2021-07-29|Jul 29, 2021|06/2021|85.6|--|269.69B|261.3B|2021-05-12|May 12, 2021|03/2021|61.60|--|240.73B|250.46B|2021-01-28|Jan 28, 2021|12/2020|86.47|--|266.95B|268.06B|2020-10-29|Oct 29, 2020|09/2020|82.64|--|265.5B|282.88B|2020-07-29|Jul 29, 2020|06/2020|73.27|--|260.1B|266.72B|2020-05-12|May 12, 2020|03/2020|164.26|--|248.02B|248.01B|2020-01-29|Jan 29, 2020|12/2019|71.99|--|253.41B|261.38B
2021-12-25 17:25:27|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Multiline Retail|Japan|JP3639650005|16838|Pan Pacific International Holdings Corp Stock Price Today   7532 Live Ticker - Investing.com|957.56B|957560000000|1,606.0|2,613,025|-31.4%|1,596-2,754|1,602-1,632|1,626|596238616|0.19|20.43|1.74T|1.74E+12|78.63|16.00|1.00%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-10|Nov 10, 2021|09/2021|19.88|24.35|445.47B|453.03B|2021-08-17|Aug 17, 2021|06/2021|17.27|17.27|440.44B|440.44B|2021-05-11|May 11, 2021|03/2021|19.86|18.97|415.34B|420.68B|2021-02-10|Feb 10, 2021|12/2020|25.5|21.89|434.39B|430.33B|2020-11-10|Nov 10, 2020|09/2020|25.98|22.2|418.47B|422.18B|2020-08-12|Aug 12, 2020|06/2020|18.8|13.35|416.19B|416.19B|2020-05-08|May 08, 2020|03/2020|14.79|16.69|406.97B|410.4B|2020-02-05|Feb 05, 2020|12/2019|25.71|18.04|430.05B|413.93B
2021-12-25 17:25:30|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Household Durables|Japan|JP3866800000|244479|Panasonic Corp Stock Price Today   6752 Live Ticker - Investing.com|2.91T|2.91E+12|1,247.0|6,663,657|6.4%|1,160.5-1,541|1,245-1,259.5|1,249|2333762525|1.29|10.81|7.17T|7.17E+12|115.34|30.00|2.42%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-28|Oct 28, 2021|09/2021|32.79|28.39|1,741.13B|1,763.68B|2021-07-29|Jul 29, 2021|06/2021|32.8|16.69|1,792.42B|1,641.79B|2021-05-10|May 10, 2021|03/2021|15|14.99|1,825.5B|1,825.63B|2021-02-01|Feb 01, 2021|12/2020|34.84|24.83|1,814.13B|1,752.45B|2020-10-28|Oct 28, 2020|09/2020|25.15|9.2|1,667.24B|1,636.11B|2020-07-30|Jul 30, 2020|06/2020|-4.21|2.93|1,391.91B|1,511.56B|2020-05-18|May 18, 2020|03/2020|20.4|8.07|1,734.97B|1,715.57B|2020-02-03|Feb 03, 2020|12/2019|33.1|18.14|1,911.21B|1,976.1B
2021-12-25 17:25:34|04705|946160|/equities/park24-co-ltd|TOPIX500||JPY|Industrials|Commercial Services &amp; Supplies|Japan|JP3780100008|5565|Park24 Co Ltd Stock Price Today   4666 Live Ticker - Investing.com|237.96B|237960000000|1,540.0|893,967|-10.47%|1,451-2,579|1,501-1,549|1,492|154520056|1.89|-|251.1B|251100000000|-75.45|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||27|2021-12-15|Dec 15, 2021|10/2021|6.58|9.81|67.07B|67.08B|2021-09-14|Sep 14, 2021|07/2021|-24.15|-13.75|62.16B|63.71B|2021-06-14|Jun 14, 2021|04/2021|-27.35|2.5|59.73B|65.52B|2021-03-15|Mar 15, 2021|01/2021|-30.64|-18.57|62.14B|62.61B|2020-12-15|Dec 15, 2020|10/2020|-232.97|-91.11|68.47B|68.01B|2020-09-15|Sep 15, 2020|07/2020|-62.42|-77.74|54.76B|53.71B|2020-06-15|Jun 15, 2020|04/2020|-33.4|-4.94|64.89B|69.02B|2020-02-27|Feb 27, 2020|01/2020|16.63|23.31|80.79B|81.74B
2021-12-25 17:25:37|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500||JPY|Industrials|Construction &amp; Engineering|Japan|JP3309000002|3565|Penta-Ocean Const Co Ltd Stock Price Today   1893 Live Ticker - Investing.com|187.58B|187580000000|658.0|1,019,735|-22.68%|649-948|657-669|669|285076637|1.35|9.92|453.84B|453840000000|66.33|23.00|3.50%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-10|Nov 10, 2021|09/2021|13.53|--|111.18B|113.96B|2021-08-04|Aug 04, 2021|06/2021|15.96|--|98.96B|111.53B|2021-05-10|May 10, 2021|03/2021|21|--|128.78B|128.78B|2021-02-09|Feb 09, 2021|12/2020|15.85|--|114.92B|124.08B|2020-11-08|Nov 08, 2020|09/2020|15.91|--|112.55B|113.33B|2020-08-04|Aug 04, 2020|06/2020|20.86|--|114.8B|86.8B|2020-05-11|May 11, 2020|03/2020|19.2|15.9|137.28B|135.54B|2020-02-07|Feb 07, 2020|12/2019|20.32|--|141.34B|133.84B
2021-12-25 17:25:41|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH||JPY|Healthcare|Biotechnology|Japan|JP3836750004|169|PeptiDream Inc Stock Price Today   4587 Live Ticker - Investing.com|361.83B|361830000000|2,787.0|1,825,543|-48.48%|2,445-6,540|2,771-2,843|2,806|129826036|0.98|50.88|15.61B|15610000000|54.77|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||23|2021-11-11|Nov 11, 2021|09/2021|20.13|20.69|4.88B|6.67B|2021-08-05|Aug 05, 2021|06/2021|2.59|-0.17|1.42B|1.11B|2021-05-13|May 13, 2021|03/2021|3.43|3.26|1.46B|989.5M|2021-02-10|Feb 10, 2021|12/2020|29.82|27.43|7.84B|7.84B|2020-11-12|Nov 12, 2020|09/2020|-1.51|9.78|725M|2.67B|2020-08-06|Aug 06, 2020|06/2020|9.8|6.61|2.71B|1.92B|2020-05-14|May 14, 2020|03/2020|-2.71|-0.84|393M|440M|2020-02-13|Feb 13, 2020|06/2019|16.79|15.28|4.29B|4.29B
2021-12-25 17:25:45|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH||JPY|Industrials|Professional Services|Japan|JP3547670004|49434|Persol Holdings Co Ltd Stock Price Today   2181 Live Ticker - Investing.com|780.44B|780440000000|3,385.0|710,514|79.48%|1,805-3,685|3,370-3,445|3,360|230558509|1.74|32.84|997.81B|997810000000|103.09|40.00|1.18%|Feb 17, 2022|2022-02-17||||||||||27|2021-11-11|Nov 11, 2021|09/2021|30.66|--|262.42B|252.82B|2021-08-10|Aug 10, 2021|06/2021|36.88|--|250.43B|243.03B|2021-05-14|May 14, 2021|03/2021|13.1|13.1|246.88B|246.89B|2021-02-12|Feb 12, 2021|12/2020|22.44|22.4|238.08B|234.24B|2020-11-10|Nov 10, 2020|09/2020|12.87|--|227.53B|225.21B|2020-08-12|Aug 12, 2020|06/2020|20.21|--|238.22B|218.98B|2020-05-15|May 15, 2020|03/2020|35.76|26.34|249.4B|249.4B|2020-02-14|Feb 14, 2020|12/2019|19.39|26.13|242.2B|246.16B
2021-12-25 17:25:48|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Staples|Household Products|Japan|JP3801600002|3886|Pigeon Corp Stock Price Today   7956 Live Ticker - Investing.com|267.98B|267980000000|2,240.0|1,669,033|-49.38%|2,088-5,160|2,228-2,277|2,300|119635536|0.62|31.67|94.97B|94970000000|70.74|74.00|3.30%|Mar 07, 2022|2022-03-07||||||||||30|2021-11-04|Nov 04, 2021|09/2021|17.55|24.64|22.15B|25.99B|2021-08-05|Aug 05, 2021|06/2021|25.72|25.3|25.92B|25.93B|2021-05-13|May 13, 2021|03/2021|16.79|22.5|21.36B|22.72B|2021-02-10|Feb 10, 2021|12/2020|9.96|9.24|25.54B|25.54B|2021-02-10|Feb 10, 2021|10/2020|10.68|--|25.54B|27,703M|2020-11-05|Nov 05, 2020|07/2020|29.34|--|25.41B|28,047M|2020-08-06|Aug 06, 2020|04/2020|24.94|--|25.60B|26,584M|2020-08-06|Aug 06, 2020|06/2020|24.94|--|25.6B|24,650M
2021-12-25 17:25:52|04710|952627|/equities/pilot-corp|TOPIX500||JPY|Industrials|Commercial Services &amp; Supplies|Japan|JP3780610006|2609|Pilot Corp Stock Price Today   7846 Live Ticker - Investing.com|165.27B|165270000000|4,190.0|43,446|40.18%|2,877-4,535|4,170-4,215|4,160|39443310|0.93|12.52|99.09B|99090000000|334.53|60.00|1.43%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-08|Nov 08, 2021|09/2021|86.99|--|25.29B|--|2021-08-10|Aug 10, 2021|06/2021|113.44|--|27.63B|--|2021-05-07|May 07, 2021|03/2021|67.55|--|22.79B|--|2021-02-12|Feb 12, 2021|12/2020|66.55|--|23.38B|--|2020-11-05|Nov 05, 2020|09/2020|56.11|--|20.36B|--|2020-08-06|Aug 06, 2020|06/2020|77.9|--|21.04B|--|2020-05-08|May 08, 2020|03/2020|51.27|--|22.32B|--|2020-02-12|Feb 12, 2020|12/2019|102.04|--|27.41B|--
2021-12-25 17:25:55|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Staples|Personal Products|Japan|JP3855900001|4374|Pola Orbis Holdings Inc Stock Price Today   4927 Live Ticker - Investing.com|439.14B|439140000000|1,985.0|522,333|-3.22%|1,948-3,110|1,971-1,993|1,960|221228595|1.1|37.48|181.66B|181660000000|52.97|51.00|2.57%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-01|Nov 01, 2021|09/2021|7.12|12.79|42.11B|46.25B|2021-07-30|Jul 30, 2021|06/2021|14.22|15.1|45.49B|47.07B|2021-04-28|Apr 28, 2021|03/2021|17.81|7.62|43.56B|41.7B|2021-02-12|Feb 12, 2021|12/2020|13.86|13.87|50.5B|50.5B|2020-10-30|Oct 30, 2020|09/2020|2.94|12.46|42.01B|43.82B|2020-07-30|Jul 30, 2020|06/2020|9.78|7.9|40.49B|43.02B|2020-04-28|Apr 28, 2020|03/2020|-5.64|14.52|43.32B|47.62B|2020-02-14|Feb 14, 2020|12/2019|17.16|17.18|54.39B|54.4B
2021-12-25 17:25:59|04712|961975|/equities/rakus-co-ltd|TOPIX500||JPY|Information Technology|Software|Japan|JP3967170006|1230|Rakus Co Ltd Stock Price Today   3923 Live Ticker - Investing.com|603.44B|603440000000|3,330.0|894,544|45.16%|1,615-4,775|3,290-3,420|3,310|181214506|1.02|271.35|17.79B|17790000000|12.27|1.90|0.06%|Feb 14, 2022|2022-02-14||||||||||22|2021-11-12|Nov 12, 2021|09/2021|1.33|0.8013|4.86B|4.92B|2021-08-12|Aug 12, 2021|06/2021|1.91|0.5287|4.61B|4.59B|2021-05-13|May 13, 2021|03/2021|5|4.97|4.34B|4.34B|2021-02-12|Feb 12, 2021|12/2020|4.03|7.02|3.98B|3.94B|2020-11-12|Nov 12, 2020|09/2020|3.77|6.31|3.62B|3.58B|2020-08-13|Aug 13, 2020|06/2020|3.4|--|3.46B|3.31B|2020-05-14|May 14, 2020|03/2020|3.13|3.13|3.2B|3.2B|2020-02-13|Feb 13, 2020|12/2019|0.755|1.3|3.02B|3B
2021-12-25 17:26:04|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Japan|JP3967200001|23841|Rakuten Inc Stock Price Today   4755 Live Ticker - Investing.com|1.79T|1.79E+12|1,135.0|6,198,352|12.27%|957-1,545|1,127-1,143|1,124|1581361968|0.8|-|1.62T|1.62E+12|-92.27|4.50|0.40%|Feb 14, 2022|2022-02-14||||||||||26|2021-11-11|Nov 11, 2021|09/2021|-16.73|-60|406.9B|409.7B|2021-08-11|Aug 11, 2021|06/2021|-26.03|-31|402.16B|393.94B|2021-05-13|May 13, 2021|03/2021|-18.37|-35.62|391.51B|376.38B|2021-02-12|Feb 12, 2021|12/2020|-31.43|-23.18|415.32B|415.3B|2020-11-12|Nov 12, 2020|09/2020|-32.36|-27.72|361.42B|369.63B|2020-08-11|Aug 11, 2020|06/2020|5.79|-11.11|347.33B|345.61B|2020-05-13|May 13, 2020|03/2020|-26.03|11.34|331.44B|320.25B|2020-02-13|Feb 13, 2020|12/2019|-13.1|-13.11|358.15B|358.13B
2021-12-25 17:26:08|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Professional Services|Japan|JP3970300004|46800|Recruit Holdings Co Ltd Stock Price Today   6098 Live Ticker - Investing.com|11.34T|1.134E+13|6,940.0|4,766,254|64.45%|4,173-8,180|6,891-7,010|6,947|1634196466|1.56|48.73|2.59T|2.59E+12|142.41|21.00|0.30%|Feb 14, 2022|2022-02-14||||||||||26|2021-11-15|Nov 15, 2021|09/2021|53.42|46.66|701.19B|689.61B|2021-08-12|Aug 12, 2021|06/2021|47.64|34.83|664.71B|571.06B|2021-05-17|May 17, 2021|03/2021|6.78|6.5|613.1B|587.36B|2021-02-15|Feb 15, 2021|12/2020|33.28|7.81|611.58B|552.3B|2020-11-16|Nov 16, 2020|09/2020|24.35|16.03|569.13B|512.05B|2020-08-26|Aug 26, 2020|06/2020|17.49|13.37|475.49B|469.09B|2020-05-27|May 27, 2020|03/2020|17.38|5.84|589.7B|598.35B|2020-02-14|Feb 14, 2020|12/2019|31.66|33.25|608.52B|619.1B
2021-12-25 17:26:11|04715|952874|/equities/relo-holdings-inc|TOPIX500||JPY|Real Estate|Real Estate Management &amp; Development|Japan|JP3755200007|4208|Relo Holdings Inc Stock Price Today   8876 Live Ticker - Investing.com|314.97B|314970000000|2,061.0|504,857|-20.02%|2,002-2,743|2,059-2,102|2,103|152822263|1.32|28.52|246.02B|246020000000|72.26|22.00|1.07%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-11|Nov 11, 2021|09/2021|24.61|19.38|37.95B|42.75B|2021-08-12|Aug 12, 2021|06/2021|18.54|12.56|38.31B|83.84B|2021-05-13|May 13, 2021|03/2021|16.42|18.96|86.54B|86.54B|2021-02-05|Feb 05, 2021|12/2020|17.6|14.67|83.21B|78.93B|2020-11-11|Nov 11, 2020|09/2020|20.26|11.4|84.26B|80.22B|2020-08-07|Aug 07, 2020|06/2020|6.55|5.77|79.59B|72.87B|2020-05-22|May 22, 2020|03/2020|29|29|86.25B|86.25B|2020-02-07|Feb 07, 2020|12/2019|22.92|22.1|78.2B|71.22B
2021-12-25 17:26:14|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|Semiconductors &amp; Semiconductor Equipment|Japan|JP3164720009|20814|Renesas Electronics Corp Stock Price Today   6723 Live Ticker - Investing.com|2.77T|2.77E+12|1,426.0|10,522,951|37.25%|1,042-1,577|1,416-1,436|1,429|1942383394|1.41|32.28|871.57B|871570000000|44.18|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||30|2021-10-28|Oct 28, 2021|09/2021|20.08|23.82|258.43B|249.61B|2021-07-29|Jul 29, 2021|06/2021|13.61|14.07|217.88B|207.27B|2021-04-28|Apr 28, 2021|03/2021|7.92|12.43|203.68B|200.42B|2021-02-10|Feb 10, 2021|12/2020|4.13|11.24|191.58B|191.59B|2020-10-29|Oct 29, 2020|09/2020|8.87|3.91|178.69B|170.21B|2020-07-30|Jul 30, 2020|06/2020|6.95|1.13|166.67B|158.56B|2020-04-27|Apr 27, 2020|03/2020|6.6|3.88|178.74B|179.61B|2020-02-12|Feb 12, 2020|12/2019|0.6812|0.75|192B|192B
2021-12-25 17:26:17|04717|946126|/equities/rengo-co-ltd|TOPIX500||JPY|Materials|Containers &amp; Packaging|Japan|JP3981400009|19451|Rengo Co Ltd Stock Price Today   3941 Live Ticker - Investing.com|209.74B|209740000000|847.0|830,089|-1.17%|767-1,012|838-851|845|247628565|0.46|6.04|714.86B|714860000000|140.12|24.00|2.83%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-02|Nov 02, 2021|09/2021|27.26|24.2|182.8B|187.54B|2021-08-03|Aug 03, 2021|06/2021|49.79|--|180.78B|178.22B|2021-05-13|May 13, 2021|03/2021|14.8|14.8|171.43B|171.43B|2021-02-09|Feb 09, 2021|12/2020|40.94|26.2|179.86B|183.93B|2020-10-30|Oct 30, 2020|09/2020|24.38|24.2|164.65B|166.76B|2020-08-05|Aug 05, 2020|06/2020|28.06|24.2|164.78B|158.55B|2020-05-13|May 13, 2020|03/2020|11.29|11.8|170.18B|170.18B|2020-02-05|Feb 05, 2020|12/2019|40.87|27.5|175.63B|194.52B
2021-12-25 17:26:21|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3500610005|18879|Resona Holdings  Inc. Stock Price Today   8308 Live Ticker - Investing.com|1.06T|1.06E+12|443.7|11,056,795|24.67%|353.7-501|442.8-447.9|444.8|2396215702|1.25|7.07|408.93B|408930000000|62.8|21.00|4.73%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|19.12|17.55|160B|158.46B|2021-07-30|Jul 30, 2021|06/2021|13.88|15.2|141.85B|134.7B|2021-05-11|May 11, 2021|03/2021|16.1|16.1|153.5B|160.45B|2021-01-29|Jan 29, 2021|12/2020|17.76|12.42|154.51B|148.71B|2020-11-10|Nov 10, 2020|09/2020|15.05|16.49|162.73B|162.83B|2020-07-30|Jul 30, 2020|06/2020|9.49|13.83|154.67B|158.28B|2020-05-12|May 12, 2020|03/2020|20.08|17.65|180.4B|163.68B|2020-01-31|Jan 31, 2020|12/2019|12.76|17.85|137.94B|117.19B
2021-12-25 17:26:25|04719|952126|/equities/resorttrust-inc|TOPIX500||JPY|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Japan|JP3974450003|8123|Resorttrust Inc Stock Price Today   4681 Live Ticker - Investing.com|202.96B|202960000000|1,912.0|451,208|32.14%|1,411-2,267|1,912-1,959|1,938|106150155|1.54|-|157.69B|157690000000|-104.78|30.00|1.57%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-10|Nov 10, 2021|09/2021|28.86|14.94|39.11B|39.28B|2021-08-06|Aug 06, 2021|06/2021|17.8|--|37.32B|36.82B|2021-05-14|May 14, 2021|03/2021|-175.32|-192.56|37.46B|36.97B|2021-02-09|Feb 09, 2021|12/2020|37.11|5.74|44.3B|41.99B|2020-11-10|Nov 10, 2020|09/2020|70.12|30.59|62.86B|58.24B|2020-08-07|Aug 07, 2020|06/2020|-16.91|--|23.42B|31.27B|2020-05-21|May 21, 2020|03/2020|43.03|43.03|35.81B|35.81B|2020-02-07|Feb 07, 2020|12/2019|14.99|18.31|39.14B|43.03B
2021-12-25 17:26:28|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Information Technology|Technology Hardware, Storage &amp; Peripherals|Japan|JP3973400009|81184|Ricoh Co.  Ltd. Stock Price Today   7752 Live Ticker - Investing.com|686.69B|686690000000|1,078.0|3,776,505|59.23%|652-1,429|1,070-1,089|1,073|637000340|1.02|697.65|1.76T|1.76E+12|1.55|26.00|2.41%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-04|Nov 04, 2021|09/2021|9.3|9.66|418.66B|450.26B|2021-08-04|Aug 04, 2021|06/2021|6.77|5.86|424.8B|439.2B|2021-05-07|May 07, 2021|03/2021|-14.18|-8.03|488.9B|477.61B|2021-02-04|Feb 04, 2021|12/2020|-0.38|-6.25|431.12B|435.26B|2020-11-04|Nov 04, 2020|09/2020|-4.88|2.1|409.62B|429.78B|2020-08-04|Aug 04, 2020|06/2020|-25.76|-4.58|352.33B|401.38B|2020-05-08|May 08, 2020|03/2020|-2.7|1.26|514.7B|514.7B|2020-02-07|Feb 07, 2020|12/2019|16.86|25.92|499.1B|497.78B
2021-12-25 17:26:31|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Household Durables|Japan|JP3977400005|10386|Rinnai Corp Stock Price Today   5947 Live Ticker - Investing.com|516.95B|516950000000|10,380.0|133,133|-12.77%|10,010-13,650|10,340-10,530|10,440|49802123|1.12|17.27|375.14B|375140000000|600.97|140.00|1.35%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-05|Nov 05, 2021|09/2021|138.9|98.79|95.21B|89.19B|2021-08-06|Aug 06, 2021|06/2021|120.48|97.31|84.51B|80.53B|2021-05-12|May 12, 2021|03/2021|160.2|125.1|98.86B|98.86B|2021-02-10|Feb 10, 2021|12/2020|181.19|107.21|96.56B|92.76B|2020-11-06|Nov 06, 2020|09/2020|121.9|74.85|80.36B|80.57B|2020-08-06|Aug 06, 2020|06/2020|73.23|55.96|68.59B|69.4B|2020-05-08|May 08, 2020|03/2020|120.79|120.8|88.61B|88.61B|2020-02-12|Feb 12, 2020|12/2019|143.26|135.29|91.49B|94.67B
2021-12-25 17:26:35|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Information Technology|Semiconductors &amp; Semiconductor Equipment|Japan|JP3982800009|22370|Rohm Ltd Stock Price Today   6963 Live Ticker - Investing.com|1.05T|1.05E+12|10,740.0|600,984|11.18%|9,440-12,140|10,680-10,810|10,720|98138758|1.06|19.75|414.5B|414500000000|543.81|160.00|1.49%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-28|Oct 28, 2021|09/2021|195.6|150.07|111.4B|112.01B|2021-07-30|Jul 30, 2021|06/2021|118.27|129.32|111.25B|104.2B|2021-05-10|May 10, 2021|03/2021|184.41|86.74|96.21B|96.21B|2021-02-01|Feb 01, 2021|12/2020|64.98|79.23|95.63B|92.92B|2020-10-29|Oct 29, 2020|09/2020|53.74|53.59|87.05B|84.88B|2020-07-31|Jul 31, 2020|06/2020|73.62|9.1|81B|77.89B|2020-05-11|May 11, 2020|03/2020|41.68|37.18|83.7B|84.79B|2020-02-04|Feb 04, 2020|12/2019|74.9|54.36|90.35B|92.36B
2021-12-25 17:26:37|04723|949911|/equities/rohto-pharmaceutical|TOPIX500||JPY|Consumer Staples|Personal Products|Japan|JP3982400008|6596|Rohto Pharmaceutical Stock Price Today   4527 Live Ticker - Investing.com|394.68B|394680000000|3,460.0|234,721|12.52%|2,664-3,610|3,435-3,475|3,475|114070070|0.88|18.56|189.3B|189300000000|186.37|30.00|0.87%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-11|Nov 11, 2021|09/2021|52.55|39.47|48.7B|45.55B|2021-08-10|Aug 10, 2021|06/2021|41.48|21.92|42.32B|39.52B|2021-05-12|May 12, 2021|03/2021|49.5|26.36|51.68B|51.47B|2021-02-12|Feb 12, 2021|12/2020|42.99|42.99|46.61B|46.61B|2020-11-12|Nov 12, 2020|09/2020|37.18|33.31|44.36B|46.97B|2020-08-11|Aug 11, 2020|06/2020|16.99|--|38.64B|37.1B|2020-05-12|May 12, 2020|03/2020|24.9|9.37|50.21B|50.21B|2020-02-12|Feb 12, 2020|12/2019|46.1|37.73|47.69B|47.26B
2021-12-25 17:26:41|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Multiline Retail|Japan|JP3976300008|8882|Ryohin Keikaku Ltd Stock Price Today   7453 Live Ticker - Investing.com|461.88B|461880000000|1,756.0|2,375,171|-14.09%|1,706-2,829|1,743-1,789|1,776|263028060|1.53|13.66|453.69B|453690000000|128.58|40.00|2.29%|Jul 06, 2022|2022-07-06||||||||||27|2021-10-14|Oct 14, 2021|08/2021|18.27|23.21|108.64B|108.73B|2021-07-07|Jul 07, 2021|11/2020|46.57|29.42|114.96B|113.73B|2021-07-02|Jul 02, 2021|05/2021|33.27|31.67|116.7B|117.62B|2021-04-14|Apr 14, 2021|02/2021|30.89|23.32|113.39B|113.74B|2020-10-08|Oct 08, 2020|08/2020|-48.66|12.56|100.64B|98.6B|2020-07-10|Jul 10, 2020|05/2020|-15.65|-0.95|78.75B|83.63B|2020-04-09|Apr 09, 2020|02/2020|10.46|21.24|110.51B|110.51B|2020-01-10|Jan 10, 2020|11/2019|27.52|30.44|111.75B|113.42B
2021-12-25 17:26:44|04725|946204|/equities/sankyo-co-ltd|TOPIX500||JPY|Consumer Discretionary|Leisure Products|Japan|JP3326410002|964|Sankyo Co Ltd Stock Price Today   6417 Live Ticker - Investing.com|180.17B|180170000000|2,982.0|286,851|6.5%|2,577-3,205|2,973-3,010|3,005|60417605|0.31|20.68|60.86B|60860000000|144.2|100.00|3.35%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-08|Nov 08, 2021|09/2021|59.28|--|17.13B|19.2B|2021-08-05|Aug 05, 2021|06/2021|15.42|--|10.93B|9.3B|2021-05-13|May 13, 2021|03/2021|26.89|--|17.13B|18.4B|2021-02-08|Feb 08, 2021|12/2020|44.07|--|15.67B|18.32B|2020-11-09|Nov 09, 2020|09/2020|-30.27|--|7.37B|13.17B|2020-08-07|Aug 07, 2020|06/2020|53.28|--|17.96B|18.24B|2020-05-12|May 12, 2020|03/2020|8.4|--|16.68B|16.69B|2020-02-07|Feb 07, 2020|12/2019|147.04|--|28.25B|30.39B
2021-12-25 17:26:47|04726|946317|/equities/sankyu-inc|TOPIX500||JPY|Industrials|Road &amp; Rail|Japan|JP3326000001|31121|Sankyu Inc Stock Price Today   9065 Live Ticker - Investing.com|276.99B|276990000000|4,735.0|164,244|24.77%|3,775-5,590|4,715-4,765|4,780|58497458|1.1|11.60|537.98B|537980000000|408.18|110.00|2.32%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|109.27|--|136.76B|135.1B|2021-07-30|Jul 30, 2021|06/2021|91.86|--|136.9B|135.77B|2021-05-10|May 10, 2021|03/2021|85.6|--|133.22B|133.22B|2021-01-29|Jan 29, 2021|12/2020|121.32|--|131.1B|137.8B|2020-10-30|Oct 30, 2020|09/2020|103.42|--|132.07B|143.5B|2020-07-30|Jul 30, 2020|06/2020|78.77|--|137.48B|133.2B|2020-05-11|May 11, 2020|03/2020|103.7|--|142.43B|142.43B|2020-01-31|Jan 31, 2020|12/2019|109.35|--|142.16B|145.4B
2021-12-25 17:26:50|04727|946276|/equities/sanrio-co-ltd|TOPIX500||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3343200006|1208|Sanrio Co Ltd Stock Price Today   8136 Live Ticker - Investing.com|200.2B|200200000000|2,485.0|290,816|76.49%|1,372-2,885|2,483-2,520|2,487|80561555|0.75|240.52|47.78B|47780000000|10.33|16.00|0.64%|Feb 16, 2022|2022-02-16||||||||||27|2021-11-02|Nov 02, 2021|09/2021|-6.47|--|12.99B|13.5B|2021-08-04|Aug 04, 2021|06/2021|30.67|--|10.8B|10B|2021-05-14|May 14, 2021|03/2021|-19.85|--|11.6B|11.6B|2021-02-12|Feb 12, 2021|12/2020|5.6|--|12.38B|10.7B|2020-10-30|Oct 30, 2020|09/2020|-23.69|--|9.78B|9.79B|2020-08-04|Aug 04, 2020|06/2020|-10.23|--|7.29B|7.5B|2020-06-12|Jun 12, 2020|03/2020|-16.06|30.52|13.11B|15.05B|2020-02-12|Feb 12, 2020|12/2019|14.31|13.2|14.49B|15.24B
2021-12-25 17:26:54|04728|1131558|/equities/sansan-inc|TOPIX500||JPY|Information Technology|Software|Japan|JP3332540008|954|Sansan Inc Stock Price Today   4443 Live Ticker - Investing.com|322.27B|322270000000|2,581.0|842,060|55.95%|1,637.5-3,642.5|2,529-2,655|2,525|124860936|-|438.21|17.11B|17110000000|5.89|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||11|2021-10-08|Oct 08, 2021|08/2021|5.23|6.33|4.6B|4.58B|2021-07-14|Jul 14, 2021|05/2021|-7.42|-4.63|4.43B|4.41B|2021-04-13|Apr 13, 2021|02/2021|0.83|--|4.12B|4.1B|2021-01-14|Jan 14, 2021|11/2020|9.71|--|3.97B|3.92B|2020-10-13|Oct 13, 2020|08/2020|2.75|--|3.67B|3.79B|2020-07-14|Jul 14, 2020|05/2020|13.93|--|3.69B|3.69B|2020-04-13|Apr 13, 2020|02/2020|-0.08|--|3.38B|3.53B|2020-01-14|Jan 14, 2020|11/2019|-2.97|--|3.19B|3.3B
2021-12-25 17:26:58|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3336000009|4229|Santen Pharmaceutical Co Ltd Stock Price Today   4536 Live Ticker - Investing.com|564.77B|564770000000|1,412.0|1,139,706|-14.53%|1,370-1,758|1,405-1,418|1,412|399977351|0.77|77.49|259.46B|259460000000|18.22|32.00|2.27%|Feb 10, 2022|2022-02-10||||||||||29|2021-11-08|Nov 08, 2021|06/2022|--|16.88|--|61.2B|2021-11-08|Nov 08, 2021|09/2021|17.32|12.79|63.77B|62.02B|2021-08-06|Aug 06, 2021|06/2021|18.44|16.19|64.99B|58.2B|2021-08-06|Aug 06, 2021|03/2022|--|22.26|--|66.86B|2021-05-11|May 11, 2021|03/2021|-35.79|18.28|67.82B|62.88B|2021-02-04|Feb 04, 2021|12/2020|18.28|15.01|62.88B|60.8B|2020-11-06|Nov 06, 2020|09/2020|19.09|4.53|61.34B|59.19B|2020-08-05|Aug 05, 2020|06/2020|15.49|14.69|57.56B|55.12B
2021-12-25 17:27:01|04730|946183|/equities/sanwa-holdings-corp|TOPIX500||JPY|Industrials|Building Products|Japan|JP3344400001|11540|Sanwa Holdings Corp Stock Price Today   5929 Live Ticker - Investing.com|269.76B|269760000000|1,221.0|391,713|1.41%|1,161-1,606|1,217-1,229|1,217|220936575|1.23|11.00|452.61B|452610000000|110.98|34.00|2.78%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|30.4|23.54|117.31B|112.42B|2021-07-30|Jul 30, 2021|06/2021|10.95|2.45|99.19B|88.96B|2021-05-14|May 14, 2021|03/2021|47.92|38.28|137B|137B|2021-01-29|Jan 29, 2021|12/2020|22|25.25|99.11B|93.52B|2020-10-30|Oct 30, 2020|09/2020|27.07|18.64|108.11B|101.34B|2020-07-31|Jul 31, 2020|06/2020|-0.78|-9.55|82.84B|74.64B|2020-05-14|May 14, 2020|03/2020|52.72|54.87|143.71B|143.71B|2020-01-31|Jan 31, 2020|12/2019|15.61|16.65|97.28B|90.89B
2021-12-25 17:27:05|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500||JPY|Consumer Staples|Beverages|Japan|JP3320800000|0|Sapporo Holdings Ltd. Stock Price Today   2501 Live Ticker - Investing.com|176.75B|176750000000|2,269.0|253,903|10.15%|1,884-2,610|2,244-2,278|2,269|77898207|1.15|303.12|428.44B|428440000000|7.49|42.00|1.85%|Feb 17, 2022|2022-02-17||||||||||32|2021-11-05|Nov 05, 2021|09/2021|43.53|43.56|109.36B|111.84B|2021-08-06|Aug 06, 2021|06/2021|225.17|193.84|109.81B|109.2B|2021-05-07|May 07, 2021|03/2021|-66.75|-71.27|89.89B|89.12B|2021-02-10|Feb 10, 2021|12/2020|-194.4|-186.69|119.4B|119.38B|2020-11-06|Nov 06, 2020|09/2020|70.66|88.81|115.36B|115.28B|2020-08-06|Aug 06, 2020|06/2020|-22.84|0.72|100.16B|105.94B|2020-05-14|May 14, 2020|03/2020|-59.69|-53.32|99.82B|103.9B|2020-02-13|Feb 13, 2020|12/2019|-1.03|-1.03|120.07B|120.07B
2021-12-25 17:27:08|04732|952104|/equities/sawai-pharmaceutical|TOPIX500||JPY|Healthcare|Pharmaceuticals|Japan|JP3323040000|3003|Sawai Group Holdings Co Ltd Stock Price Today   4887 Live Ticker - Investing.com|188.52B|188520000000|4,305.0|108,152|-8.01%|4,190-5,490|4,290-4,335|4,360|43791066|0.86|17.22|194.35B|194350000000|249.99|130.00|3.02%|Mar 02, 2022|2022-03-02||||||||||26|2021-11-12|Nov 12, 2021|09/2021|71.12|109.31|46.82B|50.11B|2021-08-05|Aug 05, 2021|06/2021|144.03|120.48|50.49B|49.1B|2021-05-11|May 11, 2021|03/2021|-115.31|-115.31|44.52B|44.51B|2021-03-03|Mar 03, 2021|12/2020|150.46|171.3|52.53B|52.96B|2020-11-09|Nov 09, 2020|09/2020|121.7|144.56|46.23B|50.01B|2020-08-06|Aug 06, 2020|06/2020|124.95|117.8|43.94B|46.63B|2020-05-14|May 14, 2020|03/2020|44.78|72.69|42.27B|42.27B|2020-02-14|Feb 14, 2020|12/2019|144.98|143.91|49.79B|49.97B
2021-12-25 17:27:12|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE||JPY|Financial|Capital Markets|Japan|JP3436120004|9209|SBI Holdings Inc Stock Price Today   8473 Live Ticker - Investing.com|758.15B|758150000000|3,100.0|1,259,290|25%|2,375-3,350|3,080-3,125|3,105|244563196|1.52|7.04|647.26B|647260000000|440.31|130.00|4.40%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-28|Oct 28, 2021|09/2021|195.39|105.08|196.81B|151.18B|2021-07-29|Jul 29, 2021|06/2021|118.37|59.98|137.47B|123.51B|2021-04-28|Apr 28, 2021|03/2021|83.1|82.9|178.93B|178.91B|2021-01-29|Jan 29, 2021|12/2020|115.05|63.8|134.05B|114.66B|2020-10-28|Oct 28, 2020|09/2020|70.89|60.4|117.06B|88.76B|2020-07-30|Jul 30, 2020|06/2020|70.54|48.75|111.1B|73.8B|2020-04-28|Apr 28, 2020|03/2020|-0.05|0.1|82.86B|82.88B|2020-01-31|Jan 31, 2020|12/2019|41.46|50.6|93.05B|84.52B
2021-12-25 17:27:15|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3400400002|14550|SCSK Corp Stock Price Today   9719 Live Ticker - Investing.com|705.31B|705310000000|2,259.0|483,313|16.44%|1,830-2,603.3|2,253-2,293|2,275|312220821|1.04|20.53|407.12B|407120000000|110.01|93.34|4.13%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|25.88|28.12|100.82B|103.4B|2021-07-30|Jul 30, 2021|06/2021|24.67|74.35|99.21B|99.69B|2021-04-28|Apr 28, 2021|03/2021|92.78|92.8|105.99B|105.99B|2021-01-29|Jan 29, 2021|12/2020|85.63|74.68|101.11B|94.5B|2020-10-29|Oct 29, 2020|09/2020|73.11|77.54|95.4B|95.57B|2020-07-31|Jul 31, 2020|06/2020|69.76|53.9|94.36B|91.74B|2020-04-28|Apr 28, 2020|03/2020|77.24|77.24|106.28B|106.28B|2020-01-31|Jan 31, 2020|12/2019|82.25|77.76|93.39B|94.42B
2021-12-25 17:27:18|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Commercial Services &amp; Supplies|Japan|JP3421800008|59436|Secom Co.  Ltd. Stock Price Today   9735 Live Ticker - Investing.com|1.73T|1.73E+12|7,935.0|639,527|-15.23%|7,536-10,265|7,926-8,000|7,989|218263070|0.59|19.17|1.05T|1.05E+12|413.88|180.00|2.27%|Feb 10, 2022|2022-02-10||||||||||21|2021-11-10|Nov 10, 2021|09/2021|110.49|77.4|258.38B|261.36B|2021-08-06|Aug 06, 2021|06/2021|109.49|109.5|244.28B|244.32B|2021-05-13|May 13, 2021|03/2021|94.1|112.1|282.82B|282.82B|2021-02-05|Feb 05, 2021|12/2020|99.78|109|261.88B|260.76B|2020-11-09|Nov 09, 2020|09/2020|60.54|96|252.09B|259.28B|2020-08-12|Aug 12, 2020|06/2020|87.73|--|239.11B|233.65B|2020-05-12|May 12, 2020|03/2020|110.3|110.3|294.06B|294.06B|2020-02-06|Feb 06, 2020|12/2019|112.04|100.3|262.23B|259.62B
2021-12-25 17:27:23|04736|946207|/equities/sega-sammy-holdings|TOPIX500||JPY|Consumer Discretionary|Leisure Products|Japan|JP3419050004|7535|Sega Sammy Holdings Stock Price Today   6460 Live Ticker - Investing.com|424.96B|424960000000|1,818.0|951,538|10.52%|1,310-1,975|1,808-1,854|1,844|233752750|0.59|12.23|302.42B|302420000000|148.64|40.00|2.20%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-08|Nov 08, 2021|09/2021|38.57|7.42|75.45B|70.56B|2021-08-06|Aug 06, 2021|06/2021|12.51|-6.1|59.45B|58.72B|2021-05-13|May 13, 2021|03/2021|32|-7.01|67.57B|67.59B|2021-02-12|Feb 12, 2021|12/2020|65.84|-2.64|99.95B|93.93B|2020-11-06|Nov 06, 2020|09/2020|-78.34|--|61.84B|64.82B|2020-08-05|Aug 05, 2020|06/2020|-14.04|--|48.38B|50.99B|2020-05-13|May 13, 2020|03/2020|-39.3|-3.67|85.79B|85.79B|2020-02-05|Feb 05, 2020|12/2019|55.87|46.29|115.27B|113.96B
2021-12-25 17:27:28|04737|952890|/equities/seibu-holdings-inc|TOPIX500||JPY|Industrials|Road &amp; Rail|Japan|JP3417200007|22844|Seibu Holdings Inc Stock Price Today   9024 Live Ticker - Investing.com|323.61B|323610000000|1,078.0|1,766,257|8.56%|930-1,480|1,076-1,108|1,094|300198926|1.12|-|377.07B|377070000000|-153.46|5.00|0.46%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-10|Nov 10, 2021|09/2021|-12.92|-51.05|103.15B|113.6B|2021-08-02|Aug 02, 2021|06/2021|-29.57|-18.7|91.76B|94.2B|2021-05-13|May 13, 2021|03/2021|-80.6|-80.6|84.62B|84.62B|2021-02-10|Feb 10, 2021|12/2020|-30.38|-27.77|97.55B|97.1B|2020-11-12|Nov 12, 2020|09/2020|-34.33|-55.54|88.56B|80.28B|2020-08-03|Aug 03, 2020|06/2020|-96.01|--|66.34B|139,000M|2020-05-26|May 26, 2020|03/2020|-102.4|5.1|121.96B|136.02B|2020-02-06|Feb 06, 2020|12/2019|28.3|--|137.94B|--
2021-12-25 17:27:31|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE||JPY|Information Technology|Technology Hardware, Storage &amp; Peripherals|Japan|JP3414750004|79944|Seiko Epson Cor Stock Price Today   6724 Live Ticker - Investing.com|710.03B|710030000000|2,052.0|1,459,308|30.12%|1,458-2,355|2,049-2,065|2,055|346017865|1.5|11.24|1.11T|1.11E+12|182.58|62.00|3.02%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|54.93|30.19|268.44B|284.59B|2021-07-30|Jul 30, 2021|06/2021|50.56|16.77|282.16B|243.18B|2021-04-28|Apr 28, 2021|03/2021|30.7|-8|278B|278B|2021-01-28|Jan 28, 2021|12/2020|46.43|26.57|278.83B|276.78B|2020-10-29|Oct 29, 2020|09/2020|12.94|-6.07|245.9B|227.7B|2020-07-31|Jul 31, 2020|06/2020|-0.71|-1.99|193.22B|216.52B|2020-04-30|Apr 30, 2020|03/2020|-48.55|8.26|247.64B|248.16B|2020-01-31|Jan 31, 2020|12/2019|35.37|46.66|279.85B|295.23B
2021-12-25 17:27:34|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500||JPY|Industrials|Road &amp; Rail|Japan|JP3415400005|29411|Seino Holdings Co Ltd Stock Price Today   9076 Live Ticker - Investing.com|213.75B|213750000000|1,171.0|383,343|-18.91%|1,147-1,685|1,161-1,176|1,175|182532505|1.27|11.69|607.12B|607120000000|100.14|27.00|2.31%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-12|Nov 12, 2021|09/2021|20.21|--|146.45B|148.8B|2021-08-10|Aug 10, 2021|06/2021|27.29|--|148.5B|147.32B|2021-05-13|May 13, 2021|03/2021|21|--|153.32B|153.32B|2021-02-10|Feb 10, 2021|12/2020|34.22|--|158.84B|153.3B|2020-11-13|Nov 13, 2020|09/2020|21.61|--|141.8B|147.8B|2020-08-07|Aug 07, 2020|06/2020|12.53|12.5|138.08B|135.09B|2020-05-13|May 13, 2020|03/2020|-2.2|--|153.11B|153.11B|2020-02-13|Feb 13, 2020|12/2019|25.82|--|158.67B|162B
2021-12-25 17:27:38|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Household Durables|Japan|JP3419400001|26577|Sekisui Chemical Co Ltd Stock Price Today   4204 Live Ticker - Investing.com|858.84B|858840000000|1,934.0|925,238|3.48%|1,758-2,243|1,931-1,952|1,950|444077008|1.37|34.91|1.11T|1.11E+12|55.4|49.00|2.53%|Jan 31, 2022|2022-01-31||||||||||27|2021-10-28|Oct 28, 2021|09/2021|-36.78|33.66|299.35B|302.83B|2021-07-29|Jul 29, 2021|06/2021|28.02|17.09|248.6B|250.4B|2021-04-27|Apr 27, 2021|03/2021|46.42|50.93|300.14B|310.13B|2021-01-28|Jan 28, 2021|12/2020|17.67|31.19|266.38B|260.5B|2020-10-29|Oct 29, 2020|09/2020|29.09|18.83|275.29B|272.9B|2020-07-30|Jul 30, 2020|06/2020|-1.16|16.71|214.75B|222.73B|2020-04-27|Apr 27, 2020|03/2020|40.68|53.42|305.92B|305.92B|2020-01-30|Jan 30, 2020|12/2019|22.91|26.08|266.79B|271.5B
2021-12-25 17:27:44|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Household Durables|Japan|JP3420600003|28362|Sekisui House  Ltd. Stock Price Today   1928 Live Ticker - Investing.com|1.64T|1.64E+12|2,427.5|1,703,973|21.68%|1,990.5-2,449|2,423-2,437|2,430.5|674756272|1.03|10.95|2.52T|2.52E+12|221.75|88.00|3.63%|Mar 10, 2022|2022-03-10||||||||||33|2021-12-09|Dec 09, 2021|10/2021|64.16|39.79|621.21B|649.12B|2021-09-09|Sep 09, 2021|07/2021|53.64|39.69|615.02B|624.91B|2021-06-10|Jun 10, 2021|04/2021|53.2|43.33|608.59B|613.69B|2021-03-04|Mar 04, 2021|01/2021|50.78|29.11|678.01B|664.08B|2020-12-07|Dec 07, 2020|10/2020|43.31|38.14|600.9B|623.56B|2020-09-10|Sep 10, 2020|07/2020|42.25|50.74|569.89B|630.5B|2020-06-04|Jun 04, 2020|04/2020|44.85|35.15|598.1B|540.61B|2020-03-05|Mar 05, 2020|01/2020|34.8|45.49|679.96B|617.37B
2021-12-25 17:27:47|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Staples|Food &amp; Staples Retailing|Japan|JP3422950000|57270|Seven &amp; i Holdings Co.  Ltd. Stock Price Today   3382 Live Ticker - Investing.com|4.37T|4.37E+12|4,952.0|1,894,427|37.86%|3,588-5,340|4,936-4,995|4,928|883110806|0.7|20.51|6.62T|6.62E+12|241.5|100.00|2.02%|Apr 07, 2022|2022-04-07||||||||||32|2021-10-07|Oct 07, 2021|08/2021|71.89|73.27|2,091.08B|1,906.47B|2021-07-08|Jul 08, 2021|05/2021|48.72|62.92|1,555.37B|1,617.96B|2021-04-08|Apr 08, 2021|02/2021|48.25|26.02|1,489.91B|1,595.46B|2021-01-12|Jan 12, 2021|11/2020|66.22|73.25|1,488.4B|1,545.05B|2020-10-08|Oct 08, 2020|08/2020|66.28|66.36|1,396.59B|1,506.33B|2020-07-09|Jul 09, 2020|05/2020|15.78|42.06|1,391.83B|1,391.86B|2020-04-09|Apr 09, 2020|02/2020|54.51|46.1|1,668.83B|1,668.82B|2020-01-09|Jan 09, 2020|11/2019|67.19|62.3|1,662.31B|1,705B
2021-12-25 17:27:51|04743|952815|/equities/seven-bank-ltd|TOPIX500||JPY|Financial|Banks|Japan|JP3105220002|873|Seven Bank Ltd Stock Price Today   8410 Live Ticker - Investing.com|275.12B|275120000000|234.0|4,674,417|7.34%|215-277|234-236|236|1175736355|0.81|12.20|67.85B|67850000000|19.19|11.00|4.70%|Feb 04, 2022|2022-02-04||||||||||26|2021-11-05|Nov 05, 2021|09/2021|4.63|4.46|33.99B|35.56B|2021-08-06|Aug 06, 2021|06/2021|4.63|4.82|33.44B|32B|2021-05-07|May 07, 2021|03/2021|3.84|3.21|33.3B|32.4B|2021-02-05|Feb 05, 2021|12/2020|6.08|4.85|35.69B|34.92B|2020-11-06|Nov 06, 2020|09/2020|6.33|5.22|35.24B|34.22B|2020-08-07|Aug 07, 2020|06/2020|5.75|5.09|33.07B|33.26B|2020-05-08|May 08, 2020|03/2020|4.55|5.11|36.21B|36.96B|2020-02-07|Feb 07, 2020|12/2019|6.56|6.26|37.84B|38.32B
2021-12-25 17:27:54|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH||JPY|Industrials|Air Freight &amp; Logistics|Japan|JP3162770006|52021|SG Holdings Co Ltd Stock Price Today   9143 Live Ticker - Investing.com|1.7T|1.7E+12|2,677.0|900,671|-4.73%|2,342-3,440|2,674-2,714|2,697|635251888|0.83|22.12|1.4T|1.4E+12|121.02|41.00|1.53%|Feb 04, 2022|2022-02-04||||||||||17|2021-10-29|Oct 29, 2021|09/2021|30.18|25.75|378.51B|343.52B|2021-07-30|Jul 30, 2021|06/2021|32.51|30.88|347.54B|325.1B|2021-04-30|Apr 30, 2021|03/2021|17.6|17.6|330.06B|323.66B|2021-01-29|Jan 29, 2021|12/2020|40.72|31.76|347.18B|329.04B|2020-10-30|Oct 30, 2020|09/2020|31.6|40.97|317.21B|310.18B|2020-07-31|Jul 31, 2020|06/2020|27.12|40.75|317.63B|298.09B|2020-04-30|Apr 30, 2020|03/2020|14.64|29.3|277.93B|277.93B|2020-01-31|Jan 31, 2020|12/2019|25.27|53.76|307.86B|314.84B
2021-12-25 17:28:00|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Household Durables|Japan|JP3359600008|50478|Sharp Corp Stock Price Today   6753 Live Ticker - Investing.com|795.26B|795260000000|1,302.0|2,691,102|-13.83%|1,226-2,410|1,296-1,321|1,311|610797343|1.85|11.04|2.5T|2.5E+12|117.9|30.00|2.30%|Feb 02, 2022|2022-02-02||||||||||21|2021-11-04|Nov 04, 2021|09/2021|34.14|29|606.64B|657.63B|2021-08-05|Aug 05, 2021|06/2021|35.47|17.14|611.57B|581.34B|2021-05-11|May 11, 2021|03/2021|19.8|24.25|609.05B|609.07B|2021-03-12|Mar 12, 2021|12/2020|30.49|28.5|674.7B|659.6B|2020-11-06|Nov 06, 2020|09/2020|23.85|25.36|624.88B|587.85B|2020-08-05|Aug 05, 2020|06/2020|13.02|-1.92|517.29B|467.03B|2020-05-19|May 19, 2020|03/2020|-55.43|11.05|515.69B|560.22B|2020-02-04|Feb 04, 2020|12/2019|41|19.85|634.91B|650.92B
2021-12-25 17:28:03|04746|1011980|/equities/shift-inc|TOPIX500||JPY|Information Technology|IT Services|Japan|JP3355400007|4189|Shift Inc Stock Price Today   3697 Live Ticker - Investing.com|430.04B|430040000000|24,390.0|199,505|73.47%|11,420-29,580|24,310-24,740|24,500|17631789|1.34|153.27|46B|46000000000|159.13|N/A|N/A|Jan 14, 2022|2022-01-14||||||||||21|2021-10-12|Oct 12, 2021|08/2021|64.5|64.5|12.53B|12.53B|2021-07-08|Jul 08, 2021|05/2021|46.76|63.2|12.6B|11.98B|2021-04-08|Apr 08, 2021|02/2021|38.16|38.2|10.87B|10.92B|2021-01-07|Jan 07, 2021|11/2020|25.28|--|9.42B|9.5B|2020-10-08|Oct 08, 2020|08/2020|39.57|--|7.99B|8.68B|2020-07-09|Jul 09, 2020|05/2020|16.8|--|7.89B|7.7B|2020-04-09|Apr 09, 2020|02/2020|23.58|--|6.73B|6.6B|2020-01-09|Jan 09, 2020|11/2019|24.45|--|6.1B|6.2B
2021-12-25 17:28:07|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500||JPY|Utilities|Electric Utilities|Japan|JP3350800003|8150|Shikoku Electric Power Co Inc Stock Price Today   9507 Live Ticker - Investing.com|163.76B|163760000000|796.0|618,319|20.97%|660-930|794-802|807|205727766|0.56|-|638.39B|638390000000|-38.14|30.00|3.77%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-29|Oct 29, 2021|09/2021|17.84|30.3|152.46B|168.5B|2021-07-30|Jul 30, 2021|06/2021|-13.7|-0.1|117.78B|120B|2021-04-28|Apr 28, 2021|03/2021|-33.18|-3.5|174.22B|174.72B|2021-01-28|Jan 28, 2021|12/2020|-9.1|-1.5|158.7B|155B|2020-10-29|Oct 29, 2020|09/2020|52.75|35.9|185.59B|163.35B|2020-07-28|Jul 28, 2020|06/2020|4.11|35.3|165.5B|145.1B|2020-04-28|Apr 28, 2020|03/2020|-30.12|-31.6|189.32B|189.32B|2020-01-30|Jan 30, 2020|12/2019|4.84|0.22|170.63B|167.69B
2021-12-25 17:28:10|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3357200009|13308|Shimadzu Corp Stock Price Today   7701 Live Ticker - Investing.com|1.46T|1.46E+12|4,940.0|604,119|27.48%|3,675-5,550|4,935-4,980|4,935|294653584|1.35|34.12|416.8B|416800000000|144.8|41.00|0.83%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-05|Nov 05, 2021|09/2021|39.91|38.91|107.77B|105.73B|2021-08-05|Aug 05, 2021|06/2021|29.62|16.16|94.3B|85.09B|2021-05-11|May 11, 2021|03/2021|42.4|42.4|117.45B|117.45B|2021-02-05|Feb 05, 2021|12/2020|32.9|22.96|97.29B|90.37B|2020-11-09|Nov 09, 2020|09/2020|33.12|18.53|98.59B|94.25B|2020-08-06|Aug 06, 2020|06/2020|14.12|4.17|80.18B|67.71B|2020-05-20|May 20, 2020|03/2020|35.2|34.76|106.34B|106.34B|2020-02-06|Feb 06, 2020|12/2019|27.62|24.39|92.62B|95.94B
2021-12-25 17:28:13|04749|946277|/equities/shimamura-co-ltd|TOPIX500||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3358200008|3110|Shimamura Co Ltd Stock Price Today   8227 Live Ticker - Investing.com|349.5B|349500000000|9,510.0|194,065|-9.08%|9,260-12,980|9,410-9,590|9,350|36750503|0.81|10.57|573.97B|573970000000|899.74|220.00|2.31%|Apr 04, 2022|2022-04-04||||||||||27|2021-09-27|Sep 27, 2021|08/2021|232.71|178.37|142.05B|142.66B|2021-06-28|Jun 28, 2021|05/2021|241.51|119.73|142.54B|135.18B|2021-04-05|Apr 05, 2021|02/2021|133.37|67.2|138.16B|138.17B|2020-12-28|Dec 28, 2020|11/2020|300.03|122.66|150.2B|147.01B|2020-09-28|Sep 28, 2020|08/2020|319.63|249.14|147.27B|144.9B|2020-06-29|Jun 29, 2020|05/2020|-33.22|103.2|106.99B|120.85B|2020-03-30|Mar 30, 2020|02/2020|13.11|126.7|127.66B|127.74B|2019-12-24|Dec 24, 2019|11/2019|82.45|130.6|129.93B|135.44B
2021-12-25 17:28:16|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Leisure Products|Japan|JP3358000002|12244|Shimano Inc Stock Price Today   7309 Live Ticker - Investing.com|2.9T|2.9E+12|31,680.0|200,414|30.67%|23,180-35,550|31,680-31,940|31,940|91639260|0.6|28.71|509.05B|509050000000|1,103.58|235.00|0.74%|Feb 15, 2022|2022-02-15||||||||||27|2021-10-26|Oct 26, 2021|09/2021|324.18|227.98|130.49B|126.74B|2021-07-27|Jul 27, 2021|06/2021|295.7|242.07|138.27B|122.02B|2021-04-27|Apr 27, 2021|03/2021|308.48|201.53|126.43B|112.06B|2021-02-09|Feb 09, 2021|12/2020|175.37|142.29|113.87B|113.87B|2020-10-27|Oct 27, 2020|09/2020|172.87|178.28|103.92B|86.9B|2020-07-28|Jul 28, 2020|06/2020|124.52|32.52|83.34B|78.26B|2020-04-28|Apr 28, 2020|03/2020|212.12|127.73|76.92B|88.32B|2020-02-12|Feb 12, 2020|12/2019|113.97|97.52|93.71B|93.71B
2021-12-25 17:28:19|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Construction &amp; Engineering|Japan|JP3358800005|14278|Shimizu Corp. Stock Price Today   1803 Live Ticker - Investing.com|530.37B|530370000000|717.0|2,535,283|-3.11%|708-956|714-726|723|739703686|1.29|11.00|1.42T|1.42E+12|65.18|23.00|3.21%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-08|Nov 08, 2021|09/2021|10.53|--|328.96B|386.94B|2021-07-30|Jul 30, 2021|06/2021|3.66|--|316.64B|330.98B|2021-05-10|May 10, 2021|03/2021|28.8|32.9|425.89B|425.89B|2021-01-29|Jan 29, 2021|12/2020|22.13|--|347.3B|358.71B|2020-11-09|Nov 09, 2020|09/2020|39.44|--|369.04B|383.36B|2020-07-31|Jul 31, 2020|06/2020|10.81|--|314.24B|356.7B|2020-05-25|May 25, 2020|03/2020|32.9|40.22|459.52B|511.67B|2020-01-31|Jan 31, 2020|12/2019|34.13|27.34|403.93B|421.1B
2021-12-25 17:28:22|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Materials|Chemicals|Japan|JP3371200001|24069|Shin-Etsu Chemical Co.  Ltd. Stock Price Today   4063 Live Ticker - Investing.com|8.21T|8.21E+12|19,755.0|1,063,198|12.85%|16,965-21,480|19,740-19,880|19,830|415368329|1.23|21.95|1.73T|1.73E+12|900.11|300.00|1.52%|Jan 28, 2022|2022-01-28||||||||||32|2021-10-27|Oct 27, 2021|09/2021|301.32|267.48|507.1B|461.29B|2021-07-27|Jul 27, 2021|06/2021|230.35|220.27|434.24B|421.82B|2021-04-28|Apr 28, 2021|03/2021|193.36|193.36|406.4B|389.19B|2021-01-27|Jan 27, 2021|12/2020|175.78|200.31|379.88B|374.26B|2020-10-27|Oct 27, 2020|09/2020|170.8|172.66|351.19B|353.99B|2020-07-28|Jul 28, 2020|06/2020|166.67|198.15|359.34B|360.99B|2020-04-28|Apr 28, 2020|03/2020|157.43|161.32|369.5B|381.08B|2020-01-28|Jan 28, 2020|12/2019|196.78|190.1|387.47B|397.23B
2021-12-25 17:28:25|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500||JPY|Information Technology|Semiconductors &amp; Semiconductor Equipment|Japan|JP3375800004|5060|Shinko Electric Ind Co Ltd Stock Price Today   6967 Live Ticker - Investing.com|748.4B|748400000000|5,540.0|1,167,859|141.29%|2,284-5,690|5,410-5,560|5,430|135089994|1.35|21.91|229.52B|229520000000|252.84|35.00|0.63%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-26|Oct 26, 2021|09/2021|86.06|61.48|67.86B|61.01B|2021-07-29|Jul 29, 2021|06/2021|74.65|51.88|58.07B|54.5B|2021-04-27|Apr 27, 2021|03/2021|52.56|36.77|52.56B|51.25B|2021-01-28|Jan 28, 2021|12/2020|39.72|20.17|51.03B|46.43B|2020-10-27|Oct 27, 2020|09/2020|17.53|19.57|42.04B|43.01B|2020-07-28|Jul 28, 2020|06/2020|23.72|18|42.43B|39.88B|2020-04-27|Apr 27, 2020|03/2020|19.55|3.86|40.81B|40.36B|2020-01-30|Jan 30, 2020|12/2019|7.88|4.09|38.25B|36.22B
2021-12-25 17:28:30|04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500||JPY|Financial|Banks|Japan|JP3729000004|5605|Shinsei Bank  Ltd. Stock Price Today   8303 Live Ticker - Investing.com|385.78B|385780000000|1,849.0|2,256,859|46.51%|1,256-2,255|1,831-1,885|1,881|208641080|1.05|7.26|178.52B|178520000000|254.74|12.00|0.65%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-12|Nov 12, 2021|09/2021|54.89|45.71|90.18B|56.23B|2021-07-30|Jul 30, 2021|06/2021|53.86|57|92.39B|57.9B|2021-05-13|May 13, 2021|03/2021|87.55|74.33|110.6B|54.7B|2021-01-29|Jan 29, 2021|12/2020|57.78|46.13|93.64B|55.06B|2020-11-12|Nov 12, 2020|09/2020|32.71|48.68|92.15B|56.21B|2020-07-31|Jul 31, 2020|06/2020|25.64|37.4|89.95B|55.44B|2020-05-13|May 13, 2020|03/2020|1.97|23.73|57.88B|55.53B|2020-01-30|Jan 30, 2020|12/2019|71.2|47.62|101.33B|57.31B
2021-12-25 17:28:34|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3347200002|5485|Shionogi &amp; Co.  Ltd. Stock Price Today   4507 Live Ticker - Investing.com|2.47T|2.47E+12|8,201.0|1,667,135|47.98%|5,372-8,439|8,143-8,271|8,267|301483888|1.09|21.58|293.81B|293810000000|380.09|110.00|1.34%|Jan 31, 2022|2022-01-31||||||||||32|2021-11-01|Nov 01, 2021|09/2021|69.3|75.54|76.12B|72.25B|2021-08-02|Aug 02, 2021|06/2021|106.94|77.53|68.97B|68.31B|2021-05-10|May 10, 2021|03/2021|85.12|101.97|72.76B|82.67B|2021-02-01|Feb 01, 2021|12/2020|118.97|103.13|75.97B|78.42B|2020-10-30|Oct 30, 2020|09/2020|89.95|77.47|77.05B|74.7B|2020-07-31|Jul 31, 2020|06/2020|70.88|82.19|71.4B|76.27B|2020-05-11|May 11, 2020|03/2020|97.02|97.02|81.44B|82.46B|2020-02-03|Feb 03, 2020|12/2019|127|173.17|92.64B|99.17B
2021-12-25 17:28:38|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500||JPY|Healthcare|Health Care Providers &amp; Services|Japan|JP3274150006|6769|Ship Healthcare Holdings Inc Stock Price Today   3360 Live Ticker - Investing.com|252.29B|252290000000|2,674.0|274,570|-4.33%|2,449-3,260|2,658-2,691|2,709|94350316|0.54|23.78|511.09B|511090000000|112.44|41.00|1.53%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-09|Nov 09, 2021|09/2021|26.66|50.04|120.45B|116.69B|2021-08-06|Aug 06, 2021|06/2021|16.99|16.86|114.22B|114.81B|2021-05-11|May 11, 2021|03/2021|34.87|42.99|147.8B|147.8B|2021-02-05|Feb 05, 2021|12/2020|43.64|83.56|128.63B|124.25B|2020-11-10|Nov 10, 2020|09/2020|64.94|105.77|115.28B|127.38B|2020-08-07|Aug 07, 2020|06/2020|34.7|33.95|105.46B|106.64B|2020-05-12|May 12, 2020|03/2020|84.34|84.34|126.39B|126.39B|2020-02-07|Feb 07, 2020|12/2019|46.02|59.44|115.77B|119.48B
2021-12-25 17:28:42|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Personal Products|Japan|JP3351600006|39035|Shiseido Co.  Ltd. Stock Price Today   4911 Live Ticker - Investing.com|2.57T|2.57E+12|6,441.0|1,499,206|-8.59%|6,375-8,384|6,416-6,470|6,476|399487709|0.75|66.61|1.01T|1.01E+12|96.69|50.00|0.78%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-10|Nov 10, 2021|09/2021|135.18|81.86|237.69B|254.06B|2021-08-05|Aug 05, 2021|06/2021|-39.43|26.73|263.68B|237.25B|2021-05-12|May 12, 2021|03/2021|-3.82|9.21|244.01B|226.78B|2021-02-09|Feb 09, 2021|12/2020|5.01|5.01|267.21B|267.21B|2020-11-10|Nov 10, 2020|09/2020|19.29|6.95|235.86B|240.06B|2020-08-06|Aug 06, 2020|06/2020|-57|-31.64|190.92B|215.22B|2020-05-12|May 12, 2020|03/2020|3.51|31.7|226.89B|247.51B|2020-02-06|Feb 06, 2020|12/2019|2.78|2.79|284.92B|284.92B
2021-12-25 17:28:46|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3351200005|3947|Shizuoka Bank Ltd Stock Price Today   8355 Live Ticker - Investing.com|465.42B|465420000000|825.0|1,520,413|9.27%|729-965|822-835|833|564148450|1.06|10.48|121.73B|121730000000|78.69|25.00|3.03%|Feb 04, 2022|2022-02-04||||||||||33|2021-11-08|Nov 08, 2021|09/2021|23.55|21.75|59.49B|39.76B|2021-07-28|Jul 28, 2021|06/2021|24.55|20.71|56.74B|39.98B|2021-05-12|May 12, 2021|03/2021|13.36|11.37|58.84B|36.4B|2021-01-29|Jan 29, 2021|12/2020|20.23|22.43|54.98B|39.51B|2020-11-09|Nov 09, 2020|09/2020|22.27|31.19|59.24B|37.87B|2020-07-29|Jul 29, 2020|06/2020|20.16|19.58|57.79B|38.01B|2020-05-11|May 11, 2020|03/2020|9.98|11.39|32.89B|34.31B|2020-01-31|Jan 31, 2020|12/2019|16.42|19.83|107.09B|36.48B
2021-12-25 17:28:49|04759|949826|/equities/sho-bond-holdings|TOPIX500||JPY|Industrials|Construction &amp; Engineering|Japan|JP3360250009|916|Sho Bond Holdings Stock Price Today   1414 Live Ticker - Investing.com|278.2B|278200000000|5,190.0|152,771|3.59%|4,500-5,360|5,190-5,220|5,220|53602706|0.89|23.28|80.42B|80420000000|222.92|115.50|2.23%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-10|Nov 10, 2021|09/2021|50.42|29.93|18.9B|18.1B|2021-08-10|Aug 10, 2021|06/2021|39.72|23.79|18.22B|18.22B|2021-05-10|May 10, 2021|03/2021|68.16|52.68|21.85B|20.22B|2021-02-10|Feb 10, 2021|12/2020|63.53|40.67|21.45B|18.07B|2020-11-10|Nov 10, 2020|09/2020|38.16|27.87|18.55B|15B|2020-08-11|Aug 11, 2020|06/2020|34.89|34.16|17.61B|17.61B|2020-05-11|May 11, 2020|03/2020|56.51|58.43|19.11B|17.76B|2020-02-10|Feb 10, 2020|12/2019|49.72|46.21|17.65B|17.44B
2021-12-25 17:28:52|04760|952951|/equities/shochiku-co-ltd|TOPIX500||JPY|Communication Services|Entertainment|Japan|JP3362800009|1427|Shochiku Co Ltd Stock Price Today   9601 Live Ticker - Investing.com|162.47B|162470000000|11,830.0|30,722|-13.33%|10,770-16,260|11,750-11,950|11,890|13733791|1.46|-|66.93B|66930000000|-307.18|N/A|N/A|Jan 14, 2022|2022-01-14||||||||||26|2021-10-14|Oct 14, 2021|08/2021|-18.36|--|19.88B|--|2021-07-13|Jul 13, 2021|05/2021|-148.99|--|14.33B|--|2021-04-14|Apr 14, 2021|02/2021|-115.03|--|15.71B|--|2021-01-14|Jan 14, 2021|11/2020|-24.88|--|17.01B|23,900M|2020-10-15|Oct 15, 2020|08/2020|-371.85|--|11.11B|25,600M|2020-07-14|Jul 14, 2020|05/2020|-318.77|--|8.61B|23,200M|2020-04-14|Apr 14, 2020|02/2020|10.56|--|23.71B|25.3B|2020-01-14|Jan 14, 2020|11/2019|16.61|--|23.49B|23.9B
2021-12-25 17:28:58|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3368000000|32042|Showa Denko K.K. Stock Price Today   4004 Live Ticker - Investing.com|449.8B|449800000000|2,484.0|2,102,832|16.07%|2,157-3,730|2,467-2,517|2,502|181077372|1.53|-|1.39T|1.39E+12|-199.54|65.00|2.62%|Feb 16, 2022|2022-02-16||||||||||32|2021-11-10|Nov 10, 2021|09/2021|22.15|--|358.34B|352.77B|2021-08-10|Aug 10, 2021|06/2021|-127.52|--|353.68B|357.74B|2021-05-13|May 13, 2021|03/2021|35.59|--|339.68B|331.37B|2021-02-17|Feb 17, 2021|12/2020|-127.84|--|337.7B|318.01B|2020-11-05|Nov 05, 2020|09/2020|-21.11|--|309.36B|322.05B|2020-08-12|Aug 12, 2020|06/2020|-392.61|--|154.89B|302.3B|2020-05-15|May 15, 2020|03/2020|18.5|--|171.73B|185B|2020-02-13|Feb 13, 2020|12/2019|-53.98|--|210.9B|239.01B
2021-12-25 17:29:02|04762|951927|/equities/skylark-co-ltd|TOPIX500||JPY|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Japan|JP3396210001|6161|Skylark Co Ltd Stock Price Today   3197 Live Ticker - Investing.com|350.58B|350580000000|1,541.0|1,644,760|-5.23%|1,403-1,795|1,532-1,548|1,547|227502200|0.74|-|264.44B|264440000000|-3.28|14.00|0.91%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-12|Nov 12, 2021|09/2021|13.8|-24.13|62.91B|78.96B|2021-08-13|Aug 13, 2021|06/2021|7.05|-74.9|61.82B|62.17B|2021-05-14|May 14, 2021|03/2021|-9.56|-4.17|64.83B|67.92B|2021-02-12|Feb 12, 2021|12/2020|-13.11|-7.5|74.87B|77.15B|2020-11-12|Nov 12, 2020|09/2020|21.78|7.31|74.5B|80B|2020-08-13|Aug 13, 2020|06/2020|-97.08|-27.29|52.33B|56.26B|2020-05-21|May 21, 2020|03/2020|1.25|21.26|86.74B|89.95B|2020-02-13|Feb 13, 2020|12/2019|-5.18|4.31|90.11B|87.71B
2021-12-25 17:29:05|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3162600005|20619|SMC Corp Stock Price Today   6273 Live Ticker - Investing.com|5.1T|5.1E+12|77,170.0|181,490|22.34%|58,760-79,510|76,750-77,470|76,380|66075162|1.08|30.83|658.88B|658880000000|2,502.82|600.00|0.78%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-12|Nov 12, 2021|09/2021|670.54|629.5|175.92B|175.73B|2021-08-11|Aug 11, 2021|06/2021|695.62|534.47|182.77B|163.92B|2021-05-14|May 14, 2021|03/2021|666.45|547.41|160.29B|160.29B|2021-02-12|Feb 12, 2021|12/2020|469.15|457.16|139.9B|136.49B|2020-11-13|Nov 13, 2020|09/2020|346.88|395.84|123.94B|123.78B|2020-08-07|Aug 07, 2020|06/2020|348.9|338.16|128.05B|121.68B|2020-05-15|May 15, 2020|03/2020|416.44|333.64|130.07B|130.08B|2020-02-12|Feb 12, 2020|12/2019|436.65|378.76|131.47B|129.66B
2021-12-25 17:29:08|04764|951783|/equities/sms-co-ltd|TOPIX500||JPY|Industrials|Professional Services|Japan|JP3162350007|3167|SMS Co Ltd Stock Price Today   2175 Live Ticker - Investing.com|390.34B|390340000000|4,480.0|270,513|18.52%|2,820-4,865|4,400-4,505|4,390|87129039|1|72.25|37.25B|37250000000|62.01|9.50|0.21%|Jan 31, 2022|2022-01-31||||||||||26|2021-10-29|Oct 29, 2021|09/2021|10.64|3.46|9.09B|9.12B|2021-07-30|Jul 30, 2021|06/2021|28.43|22.84|10.84B|10.6B|2021-04-28|Apr 28, 2021|03/2021|22.19|22.2|9.59B|9.59B|2021-01-28|Jan 28, 2021|12/2020|1.06|5.93|7.73B|7.92B|2020-10-28|Oct 28, 2020|09/2020|6.6|4.64|8.1B|8.13B|2020-07-30|Jul 30, 2020|06/2020|25.28|21.11|10.54B|9.88B|2020-04-30|Apr 30, 2020|03/2020|25.76|23.08|9.84B|9.84B|2020-01-31|Jan 31, 2020|12/2019|2.26|3.45|7.67B|8.31B
2021-12-25 17:29:11|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE||JPY|Communication Services|Wireless Telecommunication Services|Japan|JP3732000009|37821|SoftBank Corp Stock Price Today   9434 Live Ticker - Investing.com|6.8T|6.8E+12|1,445.5|12,965,543|12.4%|1,280-1,620|1,432-1,450.5|1,444.5|4702065437|-|14.26|5.5T|5.5E+12|101.38|86.00|5.93%|Feb 10, 2022|2022-02-10||||||||||17|2021-11-04|Nov 04, 2021|09/2021|33.27|36.48|1,367.66B|1,369.35B|2021-08-04|Aug 04, 2021|06/2021|32.18|32.53|1,356.57B|1,290.92B|2021-05-11|May 11, 2021|03/2021|12.31|12.39|1,398.5B|1,398.75B|2021-02-04|Feb 04, 2021|12/2020|25.12|26.66|1,378.61B|1,290.92B|2020-11-04|Nov 04, 2020|09/2020|34.29|32.82|1,255.78B|1,219.19B|2020-08-04|Aug 04, 2020|06/2020|32.06|33.23|1,172.64B|1,149.48B|2020-05-11|May 11, 2020|03/2020|9.83|11.66|1,243.3B|1,254.65B|2020-02-07|Feb 07, 2020|12/2019|23.01|26.87|1,244.86B|1,248.49B
2021-12-25 17:29:14|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Communication Services|Wireless Telecommunication Services|Japan|JP3436100006|58786|Softbank Group Corp. Stock Price Today   9984 Live Ticker - Investing.com|9.2T|9.2E+12|5,379.0|18,076,706|-32.27%|5,057-10,695|5,368-5,431|5,411|1709565790|1.04|3.12|5.98T|5.98E+12|1,722.59|44.00|0.82%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-08|Nov 08, 2021|09/2021|-205.4|46.8|1,504.37B|1,474.26B|2021-08-10|Aug 10, 2021|06/2021|407.86|24.83|1,479.13B|1,349.44B|2021-05-12|May 12, 2021|03/2021|1044.75|33.53|1,490.1B|1,490.07B|2021-02-08|Feb 08, 2021|12/2020|621.55|7.79|1,507.51B|1,346.88B|2020-11-09|Nov 09, 2020|09/2020|334.59|27.44|1,180.48B|1,508.91B|2020-08-11|Aug 11, 2020|06/2020|615.95|176.01|1,450.06B|1,491.77B|2020-05-18|May 18, 2020|03/2020|-697|-153.71|1,587B|2,565.51B|2020-02-12|Feb 12, 2020|12/2019|22.89|45.87|2,438.08B|2,448.12B
2021-12-25 17:29:18|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH||JPY|Industrials|Commercial Services &amp; Supplies|Japan|JP3431900004|38444|Sohgo Security Services Co Ltd Stock Price Today   2331 Live Ticker - Investing.com|464.16B|464160000000|4,585.0|320,546|-13.65%|4,540-5,520|4,585-4,640|4,615|101235028|0.48|14.90|489.32B|489320000000|307.71|76.00|1.66%|Jan 28, 2022|2022-01-28||||||||||26|2021-10-29|Oct 29, 2021|09/2021|98.77|60.3|128.28B|124.59B|2021-07-30|Jul 30, 2021|06/2021|60.24|--|117.01B|115.2B|2021-05-11|May 11, 2021|03/2021|89.9|78.9|127.51B|127.51B|2021-01-29|Jan 29, 2021|12/2020|58.84|65.2|116.52B|116.46B|2020-10-30|Oct 30, 2020|09/2020|53.91|55.3|115.7B|118.79B|2020-07-31|Jul 31, 2020|06/2020|44.48|--|110.19B|110.5B|2020-05-12|May 12, 2020|03/2020|74.98|47.57|121.08B|123.46B|2020-01-31|Jan 31, 2020|12/2019|59.24|68.6|113.84B|114.17B
2021-12-25 17:29:22|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500||JPY|Industrials|Trading Companies &amp; Distributors|Japan|JP3663900003|19463|Sojitz Corp. Stock Price Today   2768 Live Ticker - Investing.com|396.01B|396010000000|1,715.0|1,666,432|49.78%|1,140-2,032|1,703-1,718|1,710|230911863|0.94|7.09|1.86T|1.86E+12|241.82|54.00|3.15%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-02|Nov 02, 2021|09/2021|96.22|--|507.85B|--|2021-08-03|Aug 03, 2021|06/2021|70.9|--|492.84B|--|2021-04-30|Apr 30, 2021|03/2021|8.58|--|442.8B|--|2021-02-03|Feb 03, 2021|12/2020|6.31|--|415.03B|--|2020-10-30|Oct 30, 2020|09/2020|5.64|--|395.34B|--|2020-08-04|Aug 04, 2020|06/2020|1.98|--|349.28B|--|2020-04-30|Apr 30, 2020|03/2020|18.99|15.37|436.2B|665.66B|2020-02-05|Feb 05, 2020|12/2019|6.4|12.57|424.77B|665.66B
2021-12-25 17:29:25|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Insurance|Japan|JP3165000005|47931|Sompo Holdings Inc Stock Price Today   8630 Live Ticker - Investing.com|1.56T|1.56E+12|4,866.0|980,010|18.02%|3,943-5,259|4,839-4,970|4,961|320773585|0.83|7.37|4T|4000000000000|659.87|210.00|4.32%|Feb 17, 2022|2022-02-17||||||||||25|2021-11-19|Nov 19, 2021|09/2021|205.97|224|1,098.27B|1,042.03B|2021-08-06|Aug 06, 2021|06/2021|164.38|117.35|1,081.46B|1,042.03B|2021-05-20|May 20, 2021|03/2021|159.1|162.77|936.7B|995.14B|2021-02-12|Feb 12, 2021|12/2020|128.84|161.54|924.34B|939.87B|2020-11-19|Nov 19, 2020|09/2020|-20.6|107.65|946.24B|914.89B|2020-08-07|Aug 07, 2020|06/2020|130.08|92.84|1,039.08B|992.74B|2020-05-20|May 20, 2020|03/2020|37.48|-36.63|914.55B|927.13B|2020-02-14|Feb 14, 2020|12/2019|176.91|133.6|872.32B|930.32B
2021-12-25 17:29:28|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Household Durables|Japan|JP3435000009|109700|Sony Corp Stock Price Today   6758 Live Ticker - Investing.com|17.69T|1.769E+13|14,270.0|3,299,522|41.43%|9,915-14,625|14,210-14,370|14,215|1239748534|0.75|19.76|9.54T|9.54E+12|722.16|55.00|0.40%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|171.85|169.66|2,369.37B|2,325.62B|2021-08-04|Aug 04, 2021|06/2021|170.95|121.96|2,256.84B|2,149.25B|2021-04-28|Apr 28, 2021|03/2021|86.41|38.41|2,220.42B|2,117.26B|2021-02-03|Feb 03, 2021|12/2020|299.3|273.25|2,696.54B|2,512.36B|2020-10-28|Oct 28, 2020|09/2020|367.82|101.45|2,113.49B|1,944.6B|2020-08-04|Aug 04, 2020|06/2020|191.09|62.36|1,968.92B|1,665.56B|2020-05-13|May 13, 2020|03/2020|10.33|35.79|1,748.74B|1,921.79B|2020-02-04|Feb 04, 2020|12/2019|186.59|147.59|2,463.16B|2,390.4B
2021-12-25 17:29:31|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500||JPY|Industrials|Road &amp; Rail|Japan|JP3316400005|5085|Sotetsu Holdings Inc Stock Price Today   9003 Live Ticker - Investing.com|202.42B|202420000000|2,066.0|226,032|-15.26%|1,945-2,709|2,064-2,085|2,083|97978599|0.78|-|216.77B|216770000000|-98.43|10.00|0.48%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|-1.17|--|53.81B|57.26B|2021-07-29|Jul 29, 2021|06/2021|1.48|--|50.53B|55,620M|2021-04-28|Apr 28, 2021|03/2021|-98.4|--|53.12B|53.12B|2021-02-01|Feb 01, 2021|12/2020|-0.36|--|59.31B|57.4B|2020-10-29|Oct 29, 2020|09/2020|-16.27|--|52.19B|71,850M|2020-07-30|Jul 30, 2020|06/2020|-18.26|--|56.52B|77,000M|2020-04-27|Apr 27, 2020|03/2020|-1.3|--|60.7B|61.59B|2020-02-04|Feb 04, 2020|12/2019|42.21|--|65.29B|69B
2021-12-25 17:29:34|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH||JPY|Communication Services|Entertainment|Japan|JP3164630000|5550|Square Enix Holdings Co Ltd Stock Price Today   9684 Live Ticker - Investing.com|736.45B|736450000000|6,160.0|618,132|-0.96%|5,100-7,260|6,100-6,180|6,190|119552840|0.95|21.76|328.72B|328720000000|283.07|61.00|0.99%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-05|Nov 05, 2021|09/2021|86.5|58.31|80.31B|80.34B|2021-08-05|Aug 05, 2021|06/2021|105.98|61.95|88.6B|78.09B|2021-05-13|May 13, 2021|03/2021|71.82|67.71|78.89B|78.89B|2021-02-03|Feb 03, 2021|12/2020|19.09|70.62|80.91B|75.24B|2020-11-06|Nov 06, 2020|09/2020|14.02|86.81|85.68B|85.17B|2020-08-06|Aug 06, 2020|06/2020|120.47|64.66|87.05B|70.25B|2020-05-13|May 13, 2020|03/2020|18.08|16.53|70.81B|70.81B|2020-02-05|Feb 05, 2020|12/2019|68.94|71.42|68.95B|77.11B
2021-12-25 17:29:37|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Auto Components|Japan|JP3399400005|17589|Stanley Electric Co Ltd Stock Price Today   6923 Live Ticker - Investing.com|461.6B|461600000000|2,886.0|698,227|-13.2%|2,616-3,700|2,884-2,919|2,881|159945640|1.21|16.29|383.01B|383010000000|177.21|50.00|1.73%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-26|Oct 26, 2021|09/2021|20.41|32.3|84.71B|97.5B|2021-07-27|Jul 27, 2021|06/2021|37.72|37.56|94.4B|92.8B|2021-04-26|Apr 26, 2021|03/2021|56.4|56.39|100.89B|100.89B|2021-01-29|Jan 29, 2021|12/2020|62.61|47.84|103.01B|99B|2020-10-29|Oct 29, 2020|09/2020|31.43|31.31|95.96B|94.92B|2020-07-27|Jul 27, 2020|06/2020|-8.03|-10.85|59.85B|66.1B|2020-04-27|Apr 27, 2020|03/2020|-26.15|-1.38|89.44B|95.57B|2020-01-30|Jan 30, 2020|12/2019|45.09|46.66|97.72B|102.16B
2021-12-25 17:29:41|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3814800003|36070|Subaru Corp Stock Price Today   7270 Live Ticker - Investing.com|1.58T|1.58E+12|2,054.5|2,709,516|-0.19%|1,943-2,413|2,052-2,069|2,065|766930483|0.95|16.14|2.95T|2.95E+12|127.26|56.00|2.73%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-05|Nov 05, 2021|09/2021|34.26|22.55|706.48B|731.16B|2021-08-03|Aug 03, 2021|06/2021|24.14|23.33|635.17B|703.64B|2021-05-11|May 11, 2021|03/2021|3|3|755.38B|755.33B|2021-02-05|Feb 05, 2021|12/2020|65.86|59.28|856.44B|880.85B|2020-11-04|Nov 04, 2020|09/2020|40.95|69.03|761.39B|748.38B|2020-08-04|Aug 04, 2020|06/2020|-10.04|-20.74|457B|450.79B|2020-05-18|May 18, 2020|03/2020|53.32|73.92|859.55B|858.09B|2020-02-05|Feb 05, 2020|12/2019|56.62|80.04|878.89B|869.56B
2021-12-25 17:29:44|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500||JPY|Consumer Staples|Food &amp; Staples Retailing|Japan|JP3397060009|6710|Sugi Holdings Co Ltd Stock Price Today   7649 Live Ticker - Investing.com|420.95B|420950000000|6,810.0|146,470|-2.3%|6,680-9,220|6,800-6,850|6,800|61813505|0.71|22.88|614.87B|614870000000|297.68|80.00|1.17%|Apr 05, 2022|2022-04-05||||||||||27|2021-09-28|Sep 28, 2021|08/2021|78.58|104.98|159.78B|161.57B|2021-06-29|Jun 29, 2021|05/2021|80.56|92.21|155.17B|155.6B|2021-04-05|Apr 05, 2021|02/2021|61.52|69.5|156.48B|156.48B|2020-12-29|Dec 29, 2020|11/2020|77.05|63.09|143.43B|144.33B|2020-09-29|Sep 29, 2020|08/2020|102.92|89.09|152.61B|150.68B|2020-06-23|Jun 23, 2020|05/2020|100.19|85.34|149.99B|144.23B|2020-04-07|Apr 07, 2020|02/2020|61.06|61.06|143.78B|140.61B|2019-12-24|Dec 24, 2019|11/2019|61.6|63.09|134.48B|127.35B
2021-12-25 17:29:47|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Information Technology|Semiconductors &amp; Semiconductor Equipment|Japan|JP3322930003|8199|SUMCO Corp. Stock Price Today   3436 Live Ticker - Investing.com|832.35B|832350000000|2,377.0|7,440,859|10.56%|2,031-2,954|2,370-2,397|2,387|350167304|1.51|21.39|317.05B|317050000000|111.1|36.00|1.51%|Feb 09, 2022|2022-02-09||||||||||29|2021-11-04|Nov 04, 2021|09/2021|36.54|30.57|86.69B|85.5B|2021-08-05|Aug 05, 2021|06/2021|31.01|29.48|81.84B|80.78B|2021-05-11|May 11, 2021|03/2021|25.35|23.35|75.94B|76.56B|2021-02-09|Feb 09, 2021|12/2020|18.16|20.64|72.59B|72.6B|2020-11-05|Nov 05, 2020|09/2020|11.67|23.06|71.6B|73.37B|2020-08-06|Aug 06, 2020|06/2020|28.61|30.94|74.9B|75.84B|2020-05-08|May 08, 2020|03/2020|29.01|24.91|72.24B|71.41B|2020-02-13|Feb 13, 2020|12/2019|16.98|15.67|70.95B|70.94B
2021-12-25 17:29:51|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500||JPY|Materials|Chemicals|Japan|JP3409400003|7937|Sumitomo Bakelite Co Ltd Stock Price Today   4203 Live Ticker - Investing.com|273.4B|273400000000|5,810.0|110,208|67.68%|3,415-5,890|5,660-5,890|5,640|47056512|1.52|13.46|247.12B|247120000000|431.62|100.00|1.72%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-08|Nov 08, 2021|09/2021|106.95|--|65.65B|62.34B|2021-08-12|Aug 12, 2021|06/2021|111.43|--|62.66B|58.25B|2021-05-17|May 17, 2021|03/2021|29.9|--|59.97B|58.67B|2021-02-09|Feb 09, 2021|12/2020|183.37|--|58.83B|53.8B|2020-11-09|Nov 09, 2020|09/2020|27.83|--|46.52B|44.32B|2020-08-06|Aug 06, 2020|06/2020|39.4|--|43.68B|45.6B|2020-05-18|May 18, 2020|03/2020|-21.27|--|48.93B|45.11B|2020-02-14|Feb 14, 2020|12/2019|57.4|--|52.71B|52.52B
2021-12-25 17:29:56|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3401400001|34743|Sumitomo Chemical Co.  Ltd. Stock Price Today   4005 Live Ticker - Investing.com|889.43B|889430000000|544.0|8,194,825|38.78%|394-631|541-549|543|1634979014|1.48|6.54|2.57T|2.57E+12|83.19|24.00|4.41%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-27|Oct 27, 2021|09/2021|32.55|--|686.23B|656.11B|2021-08-03|Aug 03, 2021|06/2021|21.81|--|638.98B|619.28B|2021-05-13|May 13, 2021|03/2021|14.74|11.38|644.38B|644.4B|2021-01-29|Jan 29, 2021|12/2020|14.09|3.43|595.84B|553.79B|2020-10-30|Oct 30, 2020|09/2020|3.46|-3|546.58B|504.38B|2020-08-04|Aug 04, 2020|06/2020|-4.13|-4.1|500.19B|473.6B|2020-05-15|May 15, 2020|03/2020|-4.07|-4.88|575.07B|574.87B|2020-01-31|Jan 31, 2020|12/2019|4.82|9.41|543.18B|582.74B
2021-12-25 17:29:59|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Trading Companies &amp; Distributors|Japan|JP3404600003|74920|Sumitomo Corp. Stock Price Today   8053 Live Ticker - Investing.com|2.1T|2.1E+12|1,680.0|3,333,325|25.56%|1,330.5-1,703.5|1,676.5-1,689|1,676.5|1249893729|1.11|14.19|5.04T|5.04E+12|118.35|90.00|5.36%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|106.94|73.99|1,277.1B|1,309.62B|2021-08-04|Aug 04, 2021|06/2021|85.81|46.51|1,265.98B|1,103.01B|2021-05-07|May 07, 2021|03/2021|-31.5|-31.52|1,352.5B|1,352.5B|2021-02-04|Feb 04, 2021|12/2020|-42.8|2.24|1,144.84B|3,378.44B|2020-11-06|Nov 06, 2020|09/2020|-15.28|-31.27|1,111.98B|3,118.56B|2020-08-07|Aug 07, 2020|06/2020|-32.87|-28.87|1,035.73B|2,988.62B|2020-05-08|May 08, 2020|03/2020|-31.8|-17.99|3,681.76B|2,551.84B|2020-02-07|Feb 07, 2020|12/2019|47.17|64.06|1,298.13B|3,237.02B
2021-12-25 17:30:03|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3495000006|6822|Sumitomo Dainippon Pharma Co Ltd Stock Price Today   4506 Live Ticker - Investing.com|545.48B|545480000000|1,373.0|1,139,011|6.77%|1,282-2,363|1,362-1,389|1,382|397293217|1|9.85|548.18B|548180000000|139.37|28.00|2.04%|Jan 31, 2022|2022-01-31||||||||||32|2021-10-27|Oct 27, 2021|09/2021|79.66|60|162.53B|149.06B|2021-07-29|Jul 29, 2021|06/2021|12.09|45.92|131.2B|141.41B|2021-05-12|May 12, 2021|03/2021|9.42|-109.4|124.97B|125.11B|2021-01-28|Jan 28, 2021|12/2020|82.96|36.24|133.26B|151.53B|2020-10-28|Oct 28, 2020|09/2020|47.92|21.35|127.64B|121.08B|2020-07-30|Jul 30, 2020|06/2020|45.96|19.66|133.86B|125.58B|2020-05-13|May 13, 2020|03/2020|-42.01|-29.15|121.85B|121.5B|2020-01-30|Jan 30, 2020|12/2019|34.36|30.21|126.41B|121.79B
2021-12-25 17:30:06|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Auto Components|Japan|JP3407400005|286784|Sumitomo Electric Industries Ltd. Stock Price Today   5802 Live Ticker - Investing.com|1.16T|1.16E+12|1,492.5|2,414,922|10.97%|1,326-1,802|1,486.5-1,507|1,481.5|779965171|1.15|8.91|3.25T|3.25E+12|167.47|50.00|3.35%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-02|Nov 02, 2021|09/2021|11.77|19.62|782.74B|782.27B|2021-08-03|Aug 03, 2021|06/2021|29.76|20.62|787.68B|760.27B|2021-05-13|May 13, 2021|03/2021|75.99|33.65|856.48B|856.36B|2021-02-03|Feb 03, 2021|12/2020|56.25|25.01|822.84B|764.7B|2020-11-06|Nov 06, 2020|09/2020|-0.48|-0.5|724.02B|695.3B|2020-07-31|Jul 31, 2020|06/2020|-53.21|-16.59|515.27B|557.24B|2020-05-19|May 19, 2020|03/2020|27.1|41.46|787.6B|787.8B|2020-02-05|Feb 05, 2020|12/2019|30.26|32.95|795.66B|800.75B
2021-12-25 17:30:09|04782|949876|/equities/sumitomo-forestry|TOPIX500||JPY|Consumer Discretionary|Household Durables|Japan|JP3409800004|20562|Sumitomo Forestry Stock Price Today   1911 Live Ticker - Investing.com|455.31B|455310000000|2,278.0|708,267|6.45%|1,910-2,582|2,272-2,303|2,299|199872343|1.42|6.45|1.28T|1.28E+12|353.07|70.00|3.07%|Mar 02, 2022|2022-03-02||||||||||27|2021-10-29|Oct 29, 2021|09/2021|125.79|125.8|335.2B|339.15B|2021-08-10|Aug 10, 2021|06/2021|89.49|63.6|343.82B|294.81B|2021-04-30|Apr 30, 2021|03/2021|71.38|71.4|289.06B|296.67B|2021-02-16|Feb 16, 2021|12/2020|77.92|23.4|313.93B|303.62B|2020-11-12|Nov 12, 2020|09/2020|58.06|27.1|280.36B|282.15B|2020-08-12|Aug 12, 2020|06/2020|31.56|0.6|245.58B|208.93B|2020-05-29|May 29, 2020|03/2020|46.3|46.3|301.35B|318.49B|2020-01-31|Jan 31, 2020|12/2019|55.25|35.3|272.99B|250.95B
2021-12-25 17:30:13|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3405400007|24050|Sumitomo Heavy Industries  Ltd. Stock Price Today   6302 Live Ticker - Investing.com|337.86B|337860000000|2,758.0|458,794|9.62%|2,453-3,495|2,728-2,780|2,751|122503239|1.6|10.05|903.4B|903400000000|274.36|90.00|3.26%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|69|81.6|229.77B|219.82B|2021-07-30|Jul 30, 2021|06/2021|75.59|49|216.27B|203.87B|2021-05-10|May 10, 2021|03/2021|50|76.4|249.19B|249.2B|2021-01-29|Jan 29, 2021|12/2020|79.74|54.7|208.17B|193.7B|2020-10-30|Oct 30, 2020|09/2020|67.44|68.5|211.04B|192.65B|2020-07-31|Jul 31, 2020|06/2020|21.25|-9|180.66B|178.4B|2020-05-28|May 28, 2020|03/2020|81.13|--|238.8B|243.15B|2020-01-31|Jan 31, 2020|12/2019|52.49|--|200.99B|213.9B
2021-12-25 17:30:16|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Materials|Metals &amp; Mining|Japan|JP3402600005|7072|Sumitomo Metal Mining Co.  Ltd. Stock Price Today   5713 Live Ticker - Investing.com|1.19T|1.19E+12|4,342.0|1,429,171|-3.12%|3,871-5,584|4,335-4,414|4,393|274772473|1.48|6.25|1.1T|1.1E+12|694.98|184.00|4.24%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-08|Nov 08, 2021|09/2021|257.57|115.85|303.61B|285.09B|2021-08-06|Aug 06, 2021|06/2021|156.69|132.44|294.33B|271.37B|2021-05-10|May 10, 2021|03/2021|185.76|--|254B|254B|2021-02-08|Feb 08, 2021|12/2020|101.65|--|253.01B|228.17B|2020-11-09|Nov 09, 2020|09/2020|62.96|--|222.25B|211.18B|2020-08-07|Aug 07, 2020|06/2020|0.62|--|196.87B|202.6B|2020-05-08|May 08, 2020|03/2020|33.28|--|227.8B|227.8B|2020-02-07|Feb 07, 2020|12/2019|80.32|--|222.36B|221.2B
2021-12-25 17:30:19|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3892100003|22408|Sumitomo Mitsui Trust Holdings Stock Price Today   8309 Live Ticker - Investing.com|1.45T|1.45E+12|3,859.0|1,106,697|23.45%|3,000-4,172|3,847-3,880|3,879|374572883|1.08|8.35|697.27B|697270000000|461.96|160.00|4.15%|Feb 02, 2022|2022-02-02||||||||||21|2021-11-11|Nov 11, 2021|09/2021|160.93|101.46|202.69B|170.76B|2021-07-29|Jul 29, 2021|06/2021|135.5|103.4|345.08B|159.68B|2021-05-13|May 13, 2021|03/2021|41.6|109.4|148.55B|117B|2021-01-28|Jan 28, 2021|12/2020|124.21|105.26|591.61B|160.94B|2020-11-12|Nov 12, 2020|09/2020|137.73|109.04|175.95B|164.44B|2020-07-30|Jul 30, 2020|06/2020|76.11|92.3|155.06B|159.23B|2020-05-14|May 14, 2020|03/2020|24.12|69.53|172.45B|144.72B|2020-01-30|Jan 30, 2020|12/2019|128.02|98.18|165.79B|127.6B
2021-12-25 17:30:23|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3890350006|86800|Sumitomo Mitsui Financial Stock Price Today   8316 Live Ticker - Investing.com|5.36T|5.36E+12|3,907.0|6,780,303|24.15%|3,134-4,354|3,901-3,928|3,904|1370826296|1.24|7.67|1.97T|1.97E+12|509.59|210.00|5.37%|Feb 03, 2022|2022-02-03||||||||||25|2021-11-12|Nov 12, 2021|09/2021|184.44|129.97|1,013.76B|662B|2021-07-30|Jul 30, 2021|06/2021|148.3|120.7|951.73B|682.94B|2021-05-14|May 14, 2021|03/2021|57.6|85.3|735.8B|686.4B|2021-02-02|Feb 02, 2021|12/2020|119.53|93.1|945.38B|672.9B|2020-11-13|Nov 13, 2020|09/2020|134.31|90.84|1,271.54B|681.82B|2020-07-29|Jul 29, 2020|06/2020|62.86|101.8|677.9B|690.12B|2020-05-15|May 15, 2020|03/2020|67.99|79.75|695.12B|702.69B|2020-01-30|Jan 30, 2020|12/2019|130.76|92.53|1,313.87B|639.17B
2021-12-25 17:30:27|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Construction Materials|Japan|JP3400900001|3065|Sumitomo Osaka Cement Co.  Ltd. Stock Price Today   5232 Live Ticker - Investing.com|131.5B|131500000000|3,545.0|259,670|17.19%|2,892-3,790|3,515-3,575|3,540|37094567|0.81|10.12|216.25B|216250000000|350.13|120.00|3.39%|Feb 11, 2022|2022-02-11||||||||||32|2021-11-11|Nov 11, 2021|09/2021|88.28|32.9|45.32B|44.5B|2021-08-05|Aug 05, 2021|06/2021|73.85|--|43.78B|43.51B|2021-05-13|May 13, 2021|03/2021|93.2|68.2|63.55B|63.55B|2021-02-09|Feb 09, 2021|12/2020|94.62|72.1|63.6B|62.45B|2020-11-10|Nov 10, 2020|09/2020|66.95|48.5|59.77B|59.44B|2020-08-06|Aug 06, 2020|06/2020|49.76|36.3|52.35B|55.41B|2020-05-22|May 22, 2020|03/2020|83|111.5|63.21B|63.21B|2020-02-07|Feb 07, 2020|12/2019|82.06|106.3|62.11B|65.76B
2021-12-25 17:30:31|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Real Estate|Real Estate Management &amp; Development|Japan|JP3409000001|13530|Sumitomo Realty &amp; Development Co. Stock Price Today   8830 Live Ticker - Investing.com|1.59T|1.59E+12|3,355.0|1,221,265|5.9%|3,014-4,222|3,342-3,391|3,363|473939020|1.32|11.75|883.32B|883320000000|285.61|45.00|1.34%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-11|Nov 11, 2021|09/2021|88.45|68.65|230.56B|240.35B|2021-08-12|Aug 12, 2021|06/2021|103.78|114.97|250.41B|298.74B|2021-05-13|May 13, 2021|03/2021|27.51|29.4|211.62B|203.02B|2021-02-12|Feb 12, 2021|12/2020|65.88|49.93|190.73B|194.05B|2020-11-12|Nov 12, 2020|09/2020|66.76|54.08|199.16B|196.14B|2020-08-11|Aug 11, 2020|06/2020|138.18|92.14|315.96B|265.17B|2020-05-14|May 14, 2020|03/2020|58.33|65.44|245.45B|258.62B|2020-02-13|Feb 13, 2020|12/2019|41.43|52.1|188.62B|206.73B
2021-12-25 17:30:34|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3404200002|39298|Sumitomo Rubber Ind Ltd Stock Price Today   5110 Live Ticker - Investing.com|312.97B|312970000000|1,190.0|1,027,129|30.48%|863-1,611|1,182-1,190|1,182|262996459|1.22|6.25|907.59B|907590000000|190.55|55.00|4.62%|Feb 16, 2022|2022-02-16||||||||||27|2021-11-09|Nov 09, 2021|09/2021|0.85|16.34|216.94B|230.83B|2021-08-05|Aug 05, 2021|06/2021|37.38|21.88|226.39B|218.25B|2021-05-12|May 12, 2021|03/2021|40.57|16.68|213.69B|209.77B|2021-02-09|Feb 09, 2021|12/2020|111.73|63.47|250.57B|250.58B|2020-11-05|Nov 05, 2020|09/2020|9.69|-21.67|200.21B|188.6B|2020-08-06|Aug 06, 2020|06/2020|-22.58|-38.4|149.24B|152.52B|2020-05-18|May 18, 2020|03/2020|-12.94|9.13|190.79B|194.6B|2020-02-13|Feb 13, 2020|12/2019|15.6|85.31|249.54B|249.53B
2021-12-25 17:30:38|04790|946345|/equities/sundrug-co-ltd|TOPIX500||JPY|Consumer Staples|Food &amp; Staples Retailing|Japan|JP3336600006|5634|Sundrug Co Ltd Stock Price Today   9989 Live Ticker - Investing.com|347.73B|347730000000|2,974.0|299,143|-28.68%|2,909-4,450|2,974-3,020|3,000|116923444|0.76|14.31|644.61B|644610000000|207.88|70.00|2.35%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-12|Nov 12, 2021|09/2021|48.36|51.54|162.56B|162.8B|2021-08-12|Aug 12, 2021|06/2021|58.18|--|164.2B|161.7B|2021-05-14|May 14, 2021|03/2021|39.39|--|153.53B|153.53B|2021-02-10|Feb 10, 2021|12/2020|61.99|--|164.32B|164.35B|2020-11-11|Nov 11, 2020|09/2020|54.98|--|159.62B|156.9B|2020-08-12|Aug 12, 2020|06/2020|60.32|--|156.84B|155.55B|2020-05-15|May 15, 2020|03/2020|40.19|--|153.39B|153.39B|2020-02-10|Feb 10, 2020|12/2019|46.72|--|147.56B|147.1B
2021-12-25 17:30:42|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE||JPY|Consumer Staples|Beverages|Japan|JP3336560002|24102|Suntory Beverage &amp; Food Ltd Stock Price Today   2587 Live Ticker - Investing.com|1.32T|1.32E+12|4,285.0|513,856|14.57%|3,550-4,925|4,240-4,295|4,250|309000000|0.67|20.58|1.23T|1.23E+12|208.26|78.00|1.82%|Feb 17, 2022|2022-02-17||||||||||26|2021-11-11|Nov 11, 2021|09/2021|88.19|79.16|337.99B|345.59B|2021-08-12|Aug 12, 2021|06/2021|69.54|54.7|334.04B|313.83B|2021-05-12|May 12, 2021|03/2021|34.53|38.98|269.79B|265.96B|2021-02-09|Feb 09, 2021|12/2020|16|16|291.92B|291.92B|2020-11-04|Nov 04, 2020|09/2020|85.26|76.84|333.67B|332.87B|2020-08-05|Aug 05, 2020|06/2020|26.53|48.05|275.29B|297.53B|2020-05-08|May 08, 2020|03/2020|41.18|37.57|277.24B|278.43B|2020-02-13|Feb 13, 2020|12/2019|35.89|35.9|318.8B|318.8B
2021-12-25 17:30:45|04792|946344|/equities/suzuken-co-ltd|TOPIX500||JPY|Healthcare|Health Care Providers &amp; Services|Japan|JP3398000004|15041|Suzuken Co Ltd Stock Price Today   9987 Live Ticker - Investing.com|291.09B|291090000000|3,310.0|231,563|-12.08%|2,963-4,600|3,305-3,345|3,360|87941978|0.43|23.04|2.18T|2.18E+12|143.68|72.00|2.18%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-11|Nov 11, 2021|09/2021|108.62|--|558.43B|756.43B|2021-08-06|Aug 06, 2021|06/2021|-4.87|-4.9|539.14B|534.41B|2021-05-11|May 11, 2021|03/2021|20.1|--|521.08B|538.11B|2021-02-03|Feb 03, 2021|12/2020|19.37|--|564.84B|566B|2020-11-05|Nov 05, 2020|09/2020|66.8|--|525.68B|549.5B|2020-08-07|Aug 07, 2020|06/2020|-17.7|-17.7|516.63B|521.08B|2020-05-11|May 11, 2020|03/2020|87.81|--|526.82B|538.96B|2020-02-05|Feb 05, 2020|12/2019|77.99|--|572.38B|593.42B
2021-12-25 17:30:49|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3397200001|68739|Suzuki Motor Corp. Stock Price Today   7269 Live Ticker - Investing.com|2.14T|2.14E+12|4,410.0|1,490,735|-9.59%|4,054-5,520|4,410-4,498|4,467|485623339|1.54|11.12|3.58T|3.58E+12|396.68|90.00|2.01%|Feb 07, 2022|2022-02-07||||||||||32|2021-11-11|Nov 11, 2021|09/2021|32.48|32.96|828.24B|773.41B|2021-08-05|Aug 05, 2021|06/2021|174.54|53.23|845.35B|706.92B|2021-05-13|May 13, 2021|03/2021|68.34|69.8|1,002.7B|993.69B|2021-02-05|Feb 05, 2021|12/2020|121.39|88.3|905.29B|860.87B|2020-11-05|Nov 05, 2020|09/2020|108.31|39.72|844.99B|798.84B|2020-08-03|Aug 03, 2020|06/2020|3.63|-63.08|425.26B|442.99B|2020-05-26|May 26, 2020|03/2020|37.28|36.14|862.36B|879.6B|2020-02-07|Feb 07, 2020|12/2019|79.46|86.56|870.62B|885.06B
2021-12-25 17:30:52|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH||JPY|Healthcare|Health Care Equipment &amp; Supplies|Japan|JP3351100007|8445|Sysmex Cor Stock Price Today   6869 Live Ticker - Investing.com|3.23T|3.23E+12|15,440.0|385,141|30.02%|10,260-15,540|15,305-15,540|15,410|209177197|0.82|75.74|341.74B|341740000000|203.84|74.00|0.48%|Feb 02, 2022|2022-02-02||||||||||27|2021-11-10|Nov 10, 2021|09/2021|58.61|32.61|89.39B|82.52B|2021-08-06|Aug 06, 2021|06/2021|47.81|40.1|79.36B|76.23B|2021-05-12|May 12, 2021|03/2021|46.63|46.63|93.21B|89.93B|2021-02-03|Feb 03, 2021|12/2020|50.9|46.89|79.77B|76.88B|2020-11-05|Nov 05, 2020|09/2020|39.1|40.36|71.57B|70.68B|2020-08-05|Aug 05, 2020|06/2020|21.49|20.32|60.51B|60.29B|2020-05-12|May 12, 2020|03/2020|40.17|43.48|83.82B|83.82B|2020-02-05|Feb 05, 2020|12/2019|42.64|51.89|75.17B|76.58B
2021-12-25 17:30:56|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Insurance|Japan|JP3539220008|19901|T&amp;D Holdings  Inc. Stock Price Today   8795 Live Ticker - Investing.com|845.64B|845640000000|1,460.0|3,238,867|23.31%|1,180-1,637|1,442-1,476|1,463|579204792|1.67|11.02|2.25T|2.25E+12|132.5|56.00|3.84%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-12|Nov 12, 2021|09/2021|108.16|108.2|537.73B|537.7B|2021-08-10|Aug 10, 2021|06/2021|-55.28|21.59|570.08B|601.4B|2021-05-14|May 14, 2021|03/2021|36.7|36.7|690.4B|690.4B|2021-02-12|Feb 12, 2021|12/2020|43.09|31.81|557.18B|530.58B|2020-11-13|Nov 13, 2020|09/2020|77.82|76.56|579.52B|544.02B|2020-08-07|Aug 07, 2020|06/2020|113.97|121.36|586.9B|557.74B|2020-05-15|May 15, 2020|03/2020|26.48|15.6|554.59B|417.67B|2020-02-14|Feb 14, 2020|12/2019|24.28|26.81|554.36B|507.98B
2021-12-25 17:30:59|04796|952364|/equities/tadano-ltd|TOPIX500||JPY|Industrials|Machinery|Japan|JP3465000002|5074|Tadano Ltd Stock Price Today   6395 Live Ticker - Investing.com|134.76B|134760000000|1,063.0|340,343|21.21%|862-1,313|1,060-1,067|1,061|126773895|1.52|139.49|193.61B|193610000000|7.62|7.00|0.66%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-29|Oct 29, 2021|09/2021|5.79|--|56.37B|57.72B|2021-07-30|Jul 30, 2021|06/2021|84.07|--|42.31B|42.7B|2021-04-28|Apr 28, 2021|03/2021|-41.98|--|53.5B|53.5B|2021-01-29|Jan 29, 2021|12/2020|-40.28|--|41.44B|35.85B|2020-10-30|Oct 30, 2020|09/2020|-12.32|--|47.89B|44.6B|2020-07-31|Jul 31, 2020|06/2020|-7.94|--|43.21B|39.2B|2020-04-28|Apr 28, 2020|03/2020|8.94|--|79.09B|79.12B|2020-01-31|Jan 31, 2020|12/2019|13.27|--|48.57B|56.3B
2021-12-25 17:31:02|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500||JPY|Materials|Construction Materials|Japan|JP3449020001|12586|Taiheiyo Cement Corp. Stock Price Today   5233 Live Ticker - Investing.com|267.07B|267070000000|2,290.0|608,121|-11.82%|2,185-3,060|2,276-2,326|2,305|116625022|1.59|5.72|783.07B|783070000000|400.1|70.00|3.06%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-11|Nov 11, 2021|09/2021|109.04|98.2|180.19B|183.18B|2021-08-10|Aug 10, 2021|06/2021|54.88|--|159.61B|154.42B|2021-05-13|May 13, 2021|03/2021|80.7|77.9|211.19B|211.19B|2021-02-09|Feb 09, 2021|12/2020|154.88|140|232.09B|234.65B|2020-11-10|Nov 10, 2020|09/2020|125.43|98.9|220.07B|219.51B|2020-08-12|Aug 12, 2020|06/2020|26.8|--|200.56B|188.08B|2020-05-20|May 20, 2020|03/2020|70.34|108.2|221.36B|221.36B|2020-02-07|Feb 07, 2020|12/2019|117.17|117|231.6B|254.15B
2021-12-25 17:31:05|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Construction &amp; Engineering|Japan|JP3443600006|14620|Taisei Corp. Stock Price Today   1801 Live Ticker - Investing.com|712.26B|712260000000|3,515.0|839,027|1.44%|3,280-4,530|3,490-3,530|3,515|202635778|1.21|8.92|1.51T|1.51E+12|393.94|130.00|3.70%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|74.47|--|344.9B|349.01B|2021-08-05|Aug 05, 2021|06/2021|21.11|--|283.24B|281.9B|2021-05-14|May 14, 2021|03/2021|170.2|--|505.05B|505.05B|2021-02-08|Feb 08, 2021|12/2020|126.83|--|381.02B|403.48B|2020-11-11|Nov 11, 2020|09/2020|82.95|--|325.29B|368.54B|2020-08-05|Aug 05, 2020|06/2020|62.69|--|268.78B|308.95B|2020-05-14|May 14, 2020|03/2020|251.6|251.6|576.64B|573.98B|2020-02-07|Feb 07, 2020|12/2019|112.55|123.46|408.28B|422.55B
2021-12-25 17:31:08|04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3442850008|9195|Taisho Pharmaceutical Hold Ltd Stock Price Today   4581 Live Ticker - Investing.com|428.8B|428800000000|5,230.0|118,584|-23.87%|5,210-7,620|5,210-5,330|5,300|81987663|0.94|85.59|266.24B|266240000000|61.11|100.00|1.91%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-09|Nov 09, 2021|09/2021|21.17|95.48|66.28B|72.82B|2021-08-05|Aug 05, 2021|06/2021|14.78|46.36|63.88B|65.7B|2021-05-14|May 14, 2021|03/2021|-11.51|7.08|67.68B|69.1B|2021-02-04|Feb 04, 2021|12/2020|36.84|50.12|68.4B|75.2B|2020-10-29|Oct 29, 2020|09/2020|65.53|53.07|70.88B|74.28B|2020-08-05|Aug 05, 2020|06/2020|75.98|57.57|75.02B|71.15B|2020-05-14|May 14, 2020|03/2020|31.78|49.75|77.2B|80.17B|2020-02-14|Feb 14, 2020|12/2019|36.96|105.24|79.13B|86.4B
2021-12-25 17:31:10|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3711600001|19357|Taiyo Nippon Sanso Corp Stock Price Today   4091 Live Ticker - Investing.com|1.09T|1.09E+12|2,520.0|705,590|33.26%|1,833-3,100|2,506-2,550|2,544|432748984|1|15.92|881.11B|881110000000|158.3|32.00|1.27%|Feb 08, 2022|2022-02-08||||||||||30|2021-11-01|Nov 01, 2021|09/2021|42.12|33.08|229.07B|213.82B|2021-07-30|Jul 30, 2021|06/2021|37.12|--|218.3B|205.1B|2021-05-10|May 10, 2021|03/2021|41.35|40.7|226B|226B|2021-02-02|Feb 02, 2021|12/2020|37.71|22.6|207.75B|207.05B|2020-10-30|Oct 30, 2020|09/2020|31.34|18.5|200B|199.75B|2020-07-30|Jul 30, 2020|06/2020|17.19|15|184.5B|183.23B|2020-05-12|May 12, 2020|03/2020|29|29|216.8B|216.8B|2020-02-05|Feb 05, 2020|12/2019|31.47|32.7|210.55B|227.07B
2021-12-25 17:31:15|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3452000007|22852|Taiyo Yuden Co.  Ltd. Stock Price Today   6976 Live Ticker - Investing.com|835.16B|835160000000|6,650.0|2,032,694|41.94%|4,405-7,710|6,610-6,700|6,620|125587254|1.15|18.35|333.37B|333370000000|362.33|80.00|1.20%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-05|Nov 05, 2021|09/2021|122.6|101.86|88.83B|89.45B|2021-08-05|Aug 05, 2021|06/2021|103.33|73.39|83.84B|81.97B|2021-05-13|May 13, 2021|03/2021|70.03|55.24|79.47B|79.48B|2021-02-08|Feb 08, 2021|12/2020|66.34|66.1|81.23B|80.25B|2020-11-09|Nov 09, 2020|09/2020|54.97|44.68|79.73B|71.2B|2020-08-07|Aug 07, 2020|06/2020|36.19|25.31|60.49B|61.46B|2020-05-12|May 12, 2020|03/2020|-15.91|42.03|68.22B|68.07B|2020-02-07|Feb 07, 2020|12/2019|37.26|52.49|72.19B|71.6B
2021-12-25 17:31:19|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500||JPY|Consumer Staples|Beverages|Japan|JP3459600007|4748|Takara Holdings Inc. Stock Price Today   2531 Live Ticker - Investing.com|241.79B|241790000000|1,223.0|514,541|-2.32%|1,180-1,675|1,223-1,231|1,227|197704253|1.33|13.54|291.87B|291870000000|90.35|21.00|1.72%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-09|Nov 09, 2021|09/2021|23.78|--|72.41B|--|2021-08-03|Aug 03, 2021|06/2021|27.06|--|68.81B|--|2021-05-13|May 13, 2021|03/2021|6.61|--|71.51B|--|2021-02-10|Feb 10, 2021|12/2020|32.91|--|79.15B|--|2020-11-10|Nov 10, 2020|09/2020|8.12|--|62.41B|--|2020-08-04|Aug 04, 2020|06/2020|5.85|--|65.38B|--|2020-05-14|May 14, 2020|03/2020|3.44|--|69.02B|--|2020-02-13|Feb 13, 2020|12/2019|19.7|--|74.67B|--
2021-12-25 17:31:23|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Multiline Retail|Japan|JP3456000003|7550|Takashimaya Co.  Ltd. Stock Price Today   8233 Live Ticker - Investing.com|172.74B|172740000000|1,036.0|1,427,914|22.75%|840-1,388|1,036-1,055|1,043|166733124|1.17|-|730.74B|730740000000|-|24.00|2.32%|Apr 11, 2022|2022-04-11||||||||||33|2021-12-24|Dec 24, 2021|11/2021|3.96|--|190.1B|196.7B|2021-10-14|Oct 14, 2021|08/2021|-18.42|--|182.23B|204.22B|2021-06-25|Jun 25, 2021|05/2021|-7.82|--|164.96B|174.1B|2021-04-12|Apr 12, 2021|02/2021|-57.54|--|201.02B|201.01B|2020-12-25|Dec 25, 2020|11/2020|-6.56|-5.4|182.53B|187.14B|2020-10-13|Oct 13, 2020|08/2020|-16.51|--|181.15B|186.35B|2020-07-06|Jul 06, 2020|05/2020|-123.13|--|116.2B|141.5B|2020-04-13|Apr 13, 2020|02/2020|-2.48|--|242.46B|242.47B
2021-12-25 17:31:26|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3463000004|47099|Takeda Pharmaceutical Co.  Ltd. Stock Price Today   4502 Live Ticker - Investing.com|4.9T|4.9E+12|3,145.0|8,091,195|-15.71%|2,993-4,365|3,137-3,154|3,148|1557578571|1.24|10.47|3.4T|3.4E+12|300.33|180.00|5.72%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|-10.92|52.38|844.82B|823.58B|2021-07-30|Jul 30, 2021|06/2021|128|72.37|949.6B|849.59B|2021-05-11|May 11, 2021|03/2021|126.18|62.53|770.3B|789.48B|2021-02-04|Feb 04, 2021|12/2020|85.06|112.17|836.75B|832.93B|2020-10-29|Oct 29, 2020|09/2020|2.52|32.56|788.94B|820B|2020-07-31|Jul 31, 2020|06/2020|52.93|25.81|801.85B|787.6B|2020-05-13|May 13, 2020|03/2020|1.1|-47.62|771.7B|782.48B|2020-02-04|Feb 04, 2020|12/2019|5.99|-30.26|859.32B|825.26B
2021-12-25 17:31:30|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500||JPY|Communication Services|Media|Japan|JP3588600001|6134|TBS Holdings Inc Stock Price Today   9401 Live Ticker - Investing.com|290.65B|290650000000|1,701.0|398,043|-4.92%|1,590-2,470|1,693-1,713|1,698|170872482|1.35|8.51|348.37B|348370000000|199.82|30.00|1.76%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-11|Nov 11, 2021|09/2021|22.56|--|85.67B|88.8B|2021-08-05|Aug 05, 2021|06/2021|47.67|--|86.42B|78.6B|2021-05-14|May 14, 2021|03/2021|-25.7|--|87.48B|86.4B|2021-02-04|Feb 04, 2021|12/2020|155.27|--|88.84B|83.7B|2020-11-05|Nov 05, 2020|09/2020|7.01|--|80.27B|68.6B|2020-08-06|Aug 06, 2020|06/2020|27.77|--|69.12B|66.55B|2020-05-14|May 14, 2020|03/2020|102.3|3.55|87.47B|87.47B|2020-02-06|Feb 06, 2020|12/2019|32.33|41.41|92.45B|94.16B
2021-12-25 17:31:32|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3538800008|117054|TDK Corp Stock Price Today   6762 Live Ticker - Investing.com|1.74T|1.74E+12|4,585.0|2,358,637|-68.66%|3,560-18,240|4,575-4,615|4,595|378995451|1.29|16.53|1.68T|1.68E+12|277.34|69.3333|1.51%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-01|Nov 01, 2021|09/2021|109.67|86.45|474.13B|465.57B|2021-07-28|Jul 28, 2021|06/2021|70.36|213.17|420.06B|403.61B|2021-04-28|Apr 28, 2021|03/2021|49.59|100.45|392.21B|356.61B|2021-01-29|Jan 29, 2021|12/2020|244.22|252.47|395.69B|385.53B|2020-10-30|Oct 30, 2020|09/2020|229.84|204.82|381.72B|362.68B|2020-07-30|Jul 30, 2020|06/2020|104.43|27.14|309.39B|293.42B|2020-05-15|May 15, 2020|03/2020|-131.68|-126.26|300.37B|304.13B|2020-01-31|Jan 31, 2020|12/2019|233.35|220.23|355.63B|364.05B
2021-12-25 17:31:36|04807|952290|/equities/technopro-holdings|TOPIX500||JPY|Industrials|Professional Services|Japan|JP3545240008|21692|TechnoPro Holdings Inc Stock Price Today   6028 Live Ticker - Investing.com|371.12B|371120000000|3,445.0|368,151|22.02%|2,430-3,720|3,430-3,510|3,455|107725962|1.77|28.59|163.75B|163750000000|120.49|64.9996|1.89%|Feb 04, 2022|2022-02-04||||||||||26|2021-10-29|Oct 29, 2021|09/2021|25.13|24.82|41.63B|41.64B|2021-08-10|Aug 10, 2021|06/2021|27.81|26.84|41.14B|41.13B|2021-04-28|Apr 28, 2021|03/2021|33.66|85.77|40.73B|39.66B|2021-02-02|Feb 02, 2021|12/2020|101.7|87.49|40.26B|38.93B|2020-10-30|Oct 30, 2020|09/2020|82.75|72.82|39.2B|38.91B|2020-08-07|Aug 07, 2020|06/2020|51.16|39.07|38.92B|38.62B|2020-04-28|Apr 28, 2020|03/2020|92.07|80.54|40.45B|41.11B|2020-01-31|Jan 31, 2020|12/2019|82.93|84.46|40.14B|41.78B
2021-12-25 17:31:42|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3544000007|21090|Teijin Ltd. Stock Price Today   3401 Live Ticker - Investing.com|270.85B|270850000000|1,410.0|1,106,054|-24.56%|1,300-2,076|1,398-1,418|1,394|192092207|0.94|-|895.76B|895760000000|-15.07|55.00|3.90%|Feb 07, 2022|2022-02-07||||||||||32|2021-11-08|Nov 08, 2021|09/2021|61.29|--|227.5B|220.53B|2021-08-06|Aug 06, 2021|06/2021|51.05|--|225.89B|215.25B|2021-05-11|May 11, 2021|03/2021|-174.42|30.2|226.8B|226.8B|2021-02-08|Feb 08, 2021|12/2020|56.39|29.2|215.6B|203.63B|2020-11-02|Nov 02, 2020|09/2020|53.66|17.2|215.03B|197.9B|2020-08-05|Aug 05, 2020|06/2020|29.68|21.4|179.11B|174.89B|2020-05-08|May 08, 2020|03/2020|-25.61|41.7|206.3B|206.3B|2020-02-05|Feb 05, 2020|12/2019|50.68|52.1|211.42B|213.53B
2021-12-25 17:31:45|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Healthcare|Health Care Equipment &amp; Supplies|Japan|JP3546800008|26482|Terumo Corp. Stock Price Today   4543 Live Ticker - Investing.com|3.68T|3.68E+12|4,862.0|2,101,679|14.89%|3,788-5,500|4,853-4,910|4,901|756269658|0.97|38.56|675.18B|675180000000|126.1|32.00|0.66%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|29.21|27.49|172.92B|169.29B|2021-08-04|Aug 04, 2021|06/2021|36.9|26.42|171.72B|156.71B|2021-05-12|May 12, 2021|03/2021|24.33|22.42|165.21B|162.69B|2021-02-04|Feb 04, 2021|12/2020|35.42|28.29|165.33B|162.72B|2020-11-05|Nov 05, 2020|09/2020|23.64|20.64|152B|148.32B|2020-08-06|Aug 06, 2020|06/2020|18.57|16.63|131.3B|138.03B|2020-05-18|May 18, 2020|03/2020|24.41|21.06|158.75B|158.75B|2020-02-06|Feb 06, 2020|12/2019|28.2|28.18|162.87B|165.12B
2021-12-25 17:31:48|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500||JPY|Financial|Banks|Japan|JP3251200006|3645|The Bank Of Kyoto Ltd Stock Price Today   8369 Live Ticker - Investing.com|372.11B|372110000000|4,920.0|161,678|-7.34%|4,690-7,470|4,915-4,980|4,940|75631495|1.58|18.91|57.38B|57380000000|260.11|70.00|1.42%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-12|Nov 12, 2021|09/2021|-1.88|16.62|20.97B|--|2021-07-30|Jul 30, 2021|06/2021|183.88|--|37.94B|--|2021-05-14|May 14, 2021|03/2021|-31.21|--|21.88B|--|2021-01-29|Jan 29, 2021|12/2020|109.65|--|31.2B|--|2020-11-13|Nov 13, 2020|09/2020|27.66|--|22.07B|--|2020-07-31|Jul 31, 2020|06/2020|116.95|--|33B|--|2020-05-14|May 14, 2020|03/2020|6.19|--|23.57B|--|2020-01-31|Jan 31, 2020|12/2019|93.19|--|29.7B|--
2021-12-25 17:31:53|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500||JPY|Financial|Banks|Japan|JP3521000004|3171|The Chugoku Bank Ltd Stock Price Today   8382 Live Ticker - Investing.com|166.43B|166430000000|896.0|287,021|7.43%|803-1,027|894-900|895|185751455|0.9|10.28|60.6B|60600000000|87.13|23.00|2.57%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-12|Nov 12, 2021|09/2021|15.46|--|27.36B|--|2021-07-29|Jul 29, 2021|06/2021|38.89|--|33.23B|--|2021-05-14|May 14, 2021|03/2021|5.81|--|28.77B|--|2021-02-04|Feb 04, 2021|12/2020|27.12|--|30.04B|--|2020-11-13|Nov 13, 2020|09/2020|16.6|--|27.73B|--|2020-07-30|Jul 30, 2020|06/2020|27.14|--|30.45B|--|2020-05-14|May 14, 2020|03/2020|-3.54|--|32.19B|--|2020-01-30|Jan 30, 2020|12/2019|20.93|--|31.35B|--
2021-12-25 17:31:57|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500||JPY|Financial|Banks|Japan|JP3276400003|3240|The Gunma Bank Ltd Stock Price Today   8334 Live Ticker - Investing.com|142.46B|142460000000|343.0|1,516,586|7.19%|308-436|342-346|344|415340422|0.98|8.71|77.56B|77560000000|39.4|14.00|4.08%|Feb 01, 2022|2022-02-01||||||||||27|2021-11-08|Nov 08, 2021|09/2021|9.28|--|32.79B|--|2021-08-03|Aug 03, 2021|06/2021|27.28|--|44.77B|--|2021-05-12|May 12, 2021|03/2021|-11.82|--|35.00B|--|2021-02-02|Feb 02, 2021|12/2020|14.66|--|34.36B|--|2020-11-05|Nov 05, 2020|09/2020|16.23|--|34.67B|--|2020-08-03|Aug 03, 2020|06/2020|13.09|--|39.29B|--|2020-05-11|May 11, 2020|03/2020|0.81|--|32.10B|--|2020-02-04|Feb 04, 2020|12/2019|20.3|--|37.42B|--
2021-12-25 17:32:01|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500||JPY|Financial|Banks|Japan|JP3149600003|3071|The Iyo Bank Ltd Stock Price Today   8385 Live Ticker - Investing.com|180.27B|180270000000|569.0|378,876|-13%|521-755|568-573|570|316813014|1.07|9.51|70.63B|70630000000|59.81|16.00|2.81%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-12|Nov 12, 2021|09/2021|17.1|--|29.36B|--|2021-08-10|Aug 10, 2021|06/2021|29.84|--|41.27B|--|2021-05-14|May 14, 2021|03/2021|-9.05|--|30.21B|--|2021-02-05|Feb 05, 2021|12/2020|21.97|--|30.94B|--|2020-11-06|Nov 06, 2020|09/2020|9.18|--|26.71B|--|2020-08-07|Aug 07, 2020|06/2020|35.02|--|36.99B|--|2020-05-11|May 11, 2020|03/2020|5.51|--|29.98B|--|2020-02-07|Feb 07, 2020|12/2019|19.39|--|32.32B|--
2021-12-25 17:32:05|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3539250005|12914|THK Co Ltd Stock Price Today   6481 Live Ticker - Investing.com|352.56B|352560000000|2,803.0|1,556,324|-13.35%|2,301-4,140|2,744-2,813|2,743|125778407|1.45|55.33|292.61B|292610000000|50.66|23.00|0.82%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-11|Nov 11, 2021|09/2021|42.61|56.18|79.11B|84.1B|2021-08-05|Aug 05, 2021|06/2021|38.1|46.42|80.29B|82.67B|2021-05-13|May 13, 2021|03/2021|21.32|33.99|70.75B|68.61B|2021-02-09|Feb 09, 2021|12/2020|-51.36|15.1|62.46B|59.13B|2020-11-11|Nov 11, 2020|09/2020|-1.06|-1.08|53.49B|52.85B|2020-08-06|Aug 06, 2020|06/2020|-5.55|-6.13|47.62B|54.1B|2020-05-25|May 25, 2020|03/2020|-20.98|-20.13|55.44B|55.22B|2020-02-13|Feb 13, 2020|12/2019|2.45|-2.72|62.9B|62.91B
2021-12-25 17:32:08|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3104890003|21817|TIS Inc Stock Price Today   3626 Live Ticker - Investing.com|851B|851000000000|3,410.0|568,192|65.21%|2,074-3,630|3,395-3,450|3,455|249561407|0.65|25.95|471.41B|471410000000|131.4|40.00|1.17%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-05|Nov 05, 2021|09/2021|33.96|32.89|120.81B|119.98B|2021-08-05|Aug 05, 2021|06/2021|27.92|23.51|113.52B|106.82B|2021-05-12|May 12, 2021|03/2021|38.2|38.2|130.35B|130.35B|2021-02-05|Feb 05, 2021|12/2020|31.32|31.75|106.73B|102.44B|2020-11-10|Nov 10, 2020|09/2020|18.98|34.38|110.91B|108.35B|2020-08-06|Aug 06, 2020|06/2020|22.02|22.95|100.4B|101.69B|2020-05-12|May 12, 2020|03/2020|35.7|35.7|124.71B|124.71B|2020-02-06|Feb 06, 2020|12/2019|28.52|83|102.71B|102.8B
2021-12-25 17:32:11|04816|946130|/equities/toagosei-co-ltd|TOPIX500||JPY|Materials|Chemicals|Japan|JP3556400004|2527|Toagosei Co Ltd Stock Price Today   4045 Live Ticker - Investing.com|147.02B|147020000000|1,176.0|202,378|-5.01%|1,093-1,395|1,175-1,183|1,175|125017556|1.06|11.34|149.3B|149300000000|103.69|34.00|2.89%|Feb 10, 2022|2022-02-10||||||||||27|2021-10-29|Oct 29, 2021|09/2021|28.59|--|39.23B|--|2021-07-30|Jul 30, 2021|06/2021|26.22|--|38.21B|--|2021-04-28|Apr 28, 2021|03/2021|28.54|--|35.95B|--|2021-02-12|Feb 12, 2021|12/2020|20.35|--|35.90B|--|2020-10-30|Oct 30, 2020|09/2020|13.35|--|31.71B|--|2020-07-31|Jul 31, 2020|06/2020|15.7|--|31.52B|--|2020-05-08|May 08, 2020|03/2020|13.12|--|34.25B|--|2020-02-13|Feb 13, 2020|12/2019|16.1|--|36.67B|--
2021-12-25 17:32:15|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Road &amp; Rail|Japan|JP3597800006|20345|Tobu Railway Co.  Ltd. Stock Price Today   9001 Live Ticker - Investing.com|554.1B|554100000000|2,656.0|582,013|-9.97%|2,510-3,270|2,648-2,696|2,673|208621401|0.85|-|500.49B|500490000000|-4.14|20.00|0.75%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|-5.36|15.82|121.9B|118.7B|2021-07-29|Jul 29, 2021|06/2021|13.34|-2.88|111.93B|113.43B|2021-04-30|Apr 30, 2021|03/2021|-14.33|-19.47|134.1B|134.1B|2021-02-02|Feb 02, 2021|12/2020|2.39|2.6|132.56B|127.8B|2020-10-30|Oct 30, 2020|09/2020|-43.84|-23.04|127.67B|129.4B|2020-07-30|Jul 30, 2020|06/2020|-63.71|--|102B|72.6B|2020-04-30|Apr 30, 2020|03/2020|19.2|--|155.81B|155.81B|2020-02-04|Feb 04, 2020|12/2019|43.67|--|163.1B|--
2021-12-25 17:32:18|04818|946084|/equities/toda-corp|TOPIX500||JPY|Industrials|Construction &amp; Engineering|Japan|JP3627000007|5568|Toda Corp Stock Price Today   1860 Live Ticker - Investing.com|222.05B|222050000000|724.0|328,511|9.04%|664-874|722-729|727|306700989|0.99|9.72|528.19B|528190000000|74.46|20.00|2.76%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-15|Nov 15, 2021|09/2021|13.19|12.7|121.98B|120.68B|2021-08-06|Aug 06, 2021|06/2021|11.41|--|113.59B|102.96B|2021-05-14|May 14, 2021|03/2021|25.9|25.9|154.03B|154.03B|2021-02-08|Feb 08, 2021|12/2020|22.17|--|138.59B|124.39B|2020-11-13|Nov 13, 2020|09/2020|11.8|--|117.37B|119.2B|2020-08-04|Aug 04, 2020|06/2020|2.7|--|97.15B|103.65B|2020-05-29|May 29, 2020|03/2020|27.3|27.3|148.76B|149.96B|2020-02-13|Feb 13, 2020|12/2019|21.03|18.6|134.56B|126.64B
2021-12-25 17:32:21|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Communication Services|Entertainment|Japan|JP3598600009|3305|Toho Co.  Ltd. Stock Price Today   9602 Live Ticker - Investing.com|870.33B|870330000000|4,915.0|312,140|15.78%|3,880-5,690|4,915-5,010|4,965|177076529|0.77|33.55|236.01B|236010000000|146.5|35.00|0.71%|Apr 15, 2022|2022-04-15||||||||||32|2021-10-12|Oct 12, 2021|08/2021|47.54|--|60.24B|56.06B|2021-07-13|Jul 13, 2021|05/2021|37.63|--|57.81B|49.47B|2021-04-13|Apr 13, 2021|02/2021|19.48|--|54.11B|55.62B|2021-01-12|Jan 12, 2021|11/2020|41.76|--|63.85B|54.82B|2020-10-13|Oct 13, 2020|08/2020|20.08|--|40.98B|43.8B|2020-07-14|Jul 14, 2020|05/2020|1.22|--|33.01B|32.97B|2020-04-14|Apr 14, 2020|02/2020|39.72|--|61.64B|57.87B|2020-01-14|Jan 14, 2020|11/2019|36.67|--|57.07B|63.58B
2021-12-25 17:32:24|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Utilities|Gas Utilities|Japan|JP3600200004|6225|Toho Gas Co Ltd Stock Price Today   9533 Live Ticker - Investing.com|315.1B|315100000000|2,998.0|744,619|-54.58%|2,965-7,160|2,986-3,060|3,050|105101777|0.59|-|439.96B|439960000000|-2.33|55.00|1.83%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-29|Oct 29, 2021|09/2021|-22.74|--|105.09B|110B|2021-07-29|Jul 29, 2021|06/2021|50.42|--|102.79B|110B|2021-04-28|Apr 28, 2021|03/2021|-41.40|23.1|132.2B|137.43B|2021-01-29|Jan 29, 2021|12/2020|11.4|--|99.88B|110B|2020-10-29|Oct 29, 2020|09/2020|47.58|--|101.05B|95B|2020-07-30|Jul 30, 2020|06/2020|63.79|--|101.64B|90B|2020-04-28|Apr 28, 2020|03/2020|0.61|18.5|145.69B|145.7B|2020-01-30|Jan 30, 2020|12/2019|21.7|9.9|109.82B|120B
2021-12-25 17:32:27|04821|952722|/equities/toho-holdings|TOPIX500||JPY|Healthcare|Health Care Providers &amp; Services|Japan|JP3602600003|7732|Toho Holdings Co Ltd Stock Price Today   8129 Live Ticker - Investing.com|122.6B|122600000000|1,738.0|130,732|-5.75%|1,653-2,141|1,735-1,752|1,758|70539590|0.52|20.71|1.24T|1.24E+12|83.91|30.00|1.73%|Feb 03, 2022|2022-02-03||||||||||26|2021-11-12|Nov 12, 2021|09/2021|21.84|--|312.02B|290.17B|2021-08-06|Aug 06, 2021|06/2021|24.55|22.6|308.83B|306.91B|2021-05-14|May 14, 2021|03/2021|13.3|--|293.1B|293.1B|2021-02-09|Feb 09, 2021|12/2020|25.89|--|321.18B|328.6B|2020-11-06|Nov 06, 2020|09/2020|-6.39|-5.9|297.32B|297.32B|2020-07-27|Jul 27, 2020|06/2020|32.21|--|298.68B|314.5B|2020-05-14|May 14, 2020|03/2020|61.26|--|295.51B|302.7B|2020-02-13|Feb 13, 2020|12/2019|67.63|--|334.15B|345.45B
2021-12-25 17:32:32|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE||JPY|Utilities|Electric Utilities|Japan|JP3605400005|24717|Tohoku Electric Power Co Inc Stock Price Today   9506 Live Ticker - Investing.com|403.34B|403340000000|807.0|3,960,598|-4.95%|726-1,124|807-818|816|499801537|0.49|54.00|2.12T|2.12E+12|14.94|40.00|4.96%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-28|Oct 28, 2021|09/2021|48.74|15|472.54B|494.4B|2021-07-30|Jul 30, 2021|06/2021|19.71|22.1|400.59B|424.05B|2021-04-28|Apr 28, 2021|03/2021|-17.3|-17.3|745.32B|745.34B|2021-01-27|Jan 27, 2021|12/2020|-10.98|-13.7|503.39B|485.97B|2020-10-28|Oct 28, 2020|09/2020|56.39|40.85|518.79B|570.7B|2020-07-30|Jul 30, 2020|06/2020|55.91|48.82|519.28B|476.4B|2020-04-30|Apr 30, 2020|03/2020|27.43|-23.42|603.7B|603.71B|2020-01-29|Jan 29, 2020|12/2019|9.54|2.36|522.67B|552.97B
2021-12-25 17:32:35|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3560800009|4178|Tokai Carbon Co.  Ltd. Stock Price Today   5301 Live Ticker - Investing.com|260.51B|260510000000|1,222.0|1,761,906|-3.86%|1,139-1,960|1,218-1,233|1,222|213181013|1.22|27.25|242.01B|242010000000|44.85|30.00|2.45%|Feb 15, 2022|2022-02-15||||||||||32|2021-11-04|Nov 04, 2021|09/2021|18.06|17.54|67.72B|63.63B|2021-08-10|Aug 10, 2021|06/2021|17.55|9.23|63.41B|53.78B|2021-05-10|May 10, 2021|03/2021|9.23|12.55|53.97B|50.29B|2021-02-09|Feb 09, 2021|12/2020|0.00|12.58|56.92B|56.92B|2020-11-04|Nov 04, 2020|09/2020|-5.35|-11.38|50.89B|50.21B|2020-08-04|Aug 04, 2020|06/2020|-11.37|21.5|40.95B|41.61B|2020-05-11|May 11, 2020|03/2020|21.5|6.1|52.79B|56.49B|2020-02-12|Feb 12, 2020|12/2019|4.44|22.29|63.4B|63.4B
2021-12-25 17:32:39|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Insurance|Japan|JP3910660004|43257|Tokio Marine Holdings  Inc. Stock Price Today   8766 Live Ticker - Investing.com|4.33T|4.33E+12|6,342.0|1,596,165|22.08%|4,907-6,501|6,328-6,407|6,403|682692140|0.82|11.92|5.54T|5.54E+12|532.22|245.00|3.86%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-19|Nov 19, 2021|09/2021|159.62|105.52|1,430.19B|1,343.4B|2021-08-06|Aug 06, 2021|06/2021|230.36|181.75|1,455.43B|1,379.97B|2021-05-20|May 20, 2021|03/2021|49|124.11|1,364.8B|1,243.53B|2021-02-10|Feb 10, 2021|12/2020|72.21|140.56|1,352.65B|1,288.81B|2020-11-19|Nov 19, 2020|09/2020|-52.76|104.62|1,329.89B|1,340.81B|2020-08-07|Aug 07, 2020|06/2020|142.14|54.58|1,413.83B|1,375.14B|2020-05-20|May 20, 2020|03/2020|47.08|77.88|1,366.36B|1,366.55B|2020-02-14|Feb 14, 2020|12/2019|156.64|213.7|1,351.81B|1,365.95B
2021-12-25 17:32:42|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3625000009|5476|Tokuyama Corp. Stock Price Today   4043 Live Ticker - Investing.com|129.3B|129300000000|1,797.0|507,190|-20.7%|1,737-2,933|1,792-1,808|1,794|71952427|1.34|5.35|291.78B|291780000000|336.17|70.00|3.90%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|59.96|--|65.16B|72.63B|2021-07-28|Jul 28, 2021|06/2021|68.65|--|67.5B|63.8B|2021-04-28|Apr 28, 2021|03/2021|73|--|81.48B|77.24B|2021-01-29|Jan 29, 2021|12/2020|134.24|--|77.63B|73.01B|2020-10-28|Oct 28, 2020|09/2020|68.96|--|72.67B|69.12B|2020-07-28|Jul 28, 2020|06/2020|74.94|--|70.62B|68.97B|2020-05-15|May 15, 2020|03/2020|123.7|123.7|83.88B|84.77B|2020-01-31|Jan 31, 2020|12/2019|109.57|118.1|83.79B|82.98B
2021-12-25 17:32:48|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Utilities|Electric Utilities|Japan|JP3585800000|37891|Tokyo Electric Power Co.  Inc. Stock Price Today   9501 Live Ticker - Investing.com|475.85B|475850000000|297.0|20,770,790|9.59%|268-444|297-302|301|1602181439|0.74|34.08|5.24T|5.24E+12|8.72|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||32|2021-10-27|Oct 27, 2021|09/2021|57.22|19.9|1,230.67B|1,342.1B|2021-07-29|Jul 29, 2021|06/2021|-1.89|12.73|980.07B|1,280,308M|2021-04-28|Apr 28, 2021|03/2021|31.46|-12.1|--|1,259.4B|2021-02-10|Feb 10, 2021|12/2020|-11.32|8|1,269.68B|1,358.8B|2020-10-28|Oct 28, 2020|09/2020|74.14|36.9|1,492.9B|1,599.5B|2020-07-29|Jul 29, 2020|06/2020|6.01|12.7|1,341.32B|1,338.5B|2020-05-15|May 15, 2020|03/2020|-239.75|-21.2|1,603.4B|1,603.4B|2020-01-30|Jan 30, 2020|12/2019|2.9|14.7|1,462.3B|1,531.3B
2021-12-25 17:32:51|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Information Technology|Semiconductors &amp; Semiconductor Equipment|Japan|JP3571400005|14479|Tokyo Electron Ltd. Stock Price Today   8035 Live Ticker - Investing.com|10.01T|1.001E+13|64,260.0|1,044,990|76.05%|36,320-64,750|63,850-64,750|63,500|155695767|1.02|30.35|1.66T|1.66E+12|2,117.23|1,284.00|2.00%|Feb 01, 2022|2022-02-01||||||||||32|2021-11-12|Nov 12, 2021|09/2021|641.54|584.5|480.47B|462.42B|2021-08-16|Aug 16, 2021|06/2021|641.7|536.69|452.05B|413.18B|2021-04-30|Apr 30, 2021|03/2021|544.96|544.9|439.22B|439.21B|2021-01-28|Jan 28, 2021|12/2020|296.92|329.53|291.73B|311.09B|2020-10-29|Oct 29, 2020|09/2020|357.31|310.71|353.34B|314.53B|2020-07-28|Jul 28, 2020|06/2020|362.98|280.17|314.82B|266.53B|2020-04-30|Apr 30, 2020|03/2020|367.5|285.64|323.39B|309.49B|2020-01-30|Jan 30, 2020|12/2019|314.56|260.16|295.45B|276.1B
2021-12-25 17:32:54|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Utilities|Gas Utilities|Japan|JP3573000001|16858|Tokyo Gas Co.  Ltd. Stock Price Today   9531 Live Ticker - Investing.com|908.12B|908120000000|2,066.0|1,690,983|-10.5%|1,854.5-2,579.5|2,062-2,093|2,085|439552739|0.36|17.49|1.81T|1.81E+12|118.12|65.00|3.15%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|36.49|33.87|464.41B|468.03B|2021-07-28|Jul 28, 2021|06/2021|35.93|40.45|408.21B|445.67B|2021-04-28|Apr 28, 2021|03/2021|9.31|5.9|531.6B|531.61B|2021-01-28|Jan 28, 2021|12/2020|36.4|19.88|405.43B|416.33B|2020-10-29|Oct 29, 2020|09/2020|29.47|8.78|412.42B|371.42B|2020-07-29|Jul 29, 2020|06/2020|37.08|67.35|415.65B|373.99B|2020-04-28|Apr 28, 2020|03/2020|21.38|52.65|563.2B|563.18B|2020-01-30|Jan 30, 2020|12/2019|12.11|31.41|451.6B|462.63B
2021-12-25 17:32:58|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500||JPY|Materials|Chemicals|Japan|JP3571800006|1750|Tokyo Ohka Kogyo Co Ltd Stock Price Today   4186 Live Ticker - Investing.com|259.57B|259570000000|6,890.0|299,732|-2.55%|5,900-8,340|6,860-6,970|6,920|37674069|0.82|22.18|132.02B|132020000000|310.66|124.00|1.80%|Feb 15, 2022|2022-02-15||||||||||26|2021-11-11|Nov 11, 2021|09/2021|95.42|88.01|35.72B|34.28B|2021-08-05|Aug 05, 2021|06/2021|71.3|71.97|33.84B|32.14B|2021-05-12|May 12, 2021|03/2021|82.75|66.38|30.97B|29.71B|2021-02-15|Feb 15, 2021|12/2020|64.62|68.81|31.5B|31.4B|2020-11-11|Nov 11, 2020|09/2020|65.62|67.65|28.89B|29.06B|2020-08-06|Aug 06, 2020|06/2020|57.87|60.4|29.43B|28.92B|2020-05-13|May 13, 2020|03/2020|54.13|54|27.77B|26.29B|2020-02-13|Feb 13, 2020|12/2019|31.17|50.4|28.18B|28.18B
2021-12-25 17:33:01|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500||JPY|Real Estate|Real Estate Management &amp; Development|Japan|JP3582600007|5344|Tokyo Tatemono Co.  Ltd. Stock Price Today   8804 Live Ticker - Investing.com|349.69B|349690000000|1,674.0|690,414|19.32%|1,367-1,852|1,666-1,688|1,686|208892673|1.55|7.54|345.27B|345270000000|222.1|48.00|2.87%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-10|Nov 10, 2021|09/2021|53.9|14.99|60.59B|77.16B|2021-08-10|Aug 10, 2021|06/2021|30.32|6.12|59.9B|61.37B|2021-05-12|May 12, 2021|03/2021|66.27|36.57|102.69B|93.62B|2021-02-12|Feb 12, 2021|12/2020|54.82|53.44|122.09B|122.09B|2020-11-05|Nov 05, 2020|09/2020|28.66|48.99|60.45B|86.61B|2020-08-04|Aug 04, 2020|06/2020|13.53|28.13|55.43B|66.53B|2020-05-08|May 08, 2020|03/2020|38.31|35.6|97B|91.23B|2020-02-05|Feb 05, 2020|12/2019|29.46|28.75|76.87B|83.05B
2021-12-25 17:33:05|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Road &amp; Rail|Japan|JP3574200006|24655|Tokyu Corp. Stock Price Today   9005 Live Ticker - Investing.com|931.95B|931950000000|1,547.0|1,328,825|26.6%|1,198-1,753|1,542-1,573|1,560|602426817|1.03|-|944.96B|944960000000|-7.96|15.00|0.97%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-09|Nov 09, 2021|09/2021|24.7|9.44|243.88B|213.54B|2021-08-11|Aug 11, 2021|06/2021|15.45|-3.86|199.18B|204.2B|2021-05-13|May 13, 2021|03/2021|-49.2|-57.86|250.09B|241.07B|2021-02-10|Feb 10, 2021|12/2020|1.05|-10.96|251.84B|244.3B|2020-11-10|Nov 10, 2020|09/2020|-11.62|-5.79|224.26B|236.65B|2020-08-12|Aug 12, 2020|06/2020|-33.34|--|209.76B|197.6B|2020-05-22|May 22, 2020|03/2020|-5.9|--|296.3B|296.29B|2020-02-12|Feb 12, 2020|12/2019|22.76|--|287.75B|294.22B
2021-12-25 17:33:09|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500||JPY|Real Estate|Real Estate Management &amp; Development|Japan|JP3569200003|0|Tokyu Fudosan Stock Price Today   3289 Live Ticker - Investing.com|461.8B|461800000000|642.0|2,578,224|18.89%|529-746|632-644|640|719317862|1.5|13.05|935.6B|935600000000|49.2|16.00|2.49%|Feb 07, 2022|2022-02-07||||||||||32|2021-11-04|Nov 04, 2021|09/2021|19.75|16.13|224.45B|244.03B|2021-08-10|Aug 10, 2021|06/2021|0.15|10.71|187.3B|195.77B|2021-05-11|May 11, 2021|03/2021|15.2|15.98|315.15B|304.04B|2021-02-08|Feb 08, 2021|12/2020|14.06|7.74|208.69B|207.3B|2020-11-09|Nov 09, 2020|09/2020|20.24|14.16|233.62B|222.72B|2020-08-07|Aug 07, 2020|06/2020|-19.4|1.34|150.27B|153.29B|2020-05-20|May 20, 2020|03/2020|19.1|22.56|361.97B|330.21B|2020-02-10|Feb 10, 2020|12/2019|8.9|12.99|188.73B|189.64B
2021-12-25 17:33:12|04833|952609|/equities/topcon-corp|TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3630400004|4955|Topcon Corp Stock Price Today   7732 Live Ticker - Investing.com|175.07B|175070000000|1,664.0|458,073|33.33%|1,222-2,185|1,657-1,689|1,669|105210381|2.01|21.10|160.03B|160030000000|78.87|20.00|1.20%|Feb 01, 2022|2022-02-01||||||||||26|2021-10-29|Oct 29, 2021|09/2021|19.59|10.9|42.35B|39.88B|2021-07-30|Jul 30, 2021|06/2021|17.33|3.7|38.9B|32.41B|2021-05-11|May 11, 2021|03/2021|29.7|23.5|44.26B|44.26B|2021-01-29|Jan 29, 2021|12/2020|6.8|1.85|34.53B|30.84B|2020-10-30|Oct 30, 2020|09/2020|4.22|5.37|33.97B|32.22B|2020-07-31|Jul 31, 2020|06/2020|-23.6|-4.3|24.49B|24.36B|2020-05-21|May 21, 2020|03/2020|6.5|42.1|38.19B|38.19B|2020-01-31|Jan 31, 2020|12/2019|-6.06|4.93|31.2B|32.95B
2021-12-25 17:33:15|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Commercial Services &amp; Supplies|Japan|JP3629000005|52401|Toppan Printing Co.  Ltd. Stock Price Today   7911 Live Ticker - Investing.com|719.78B|719780000000|2,146.0|935,010|49.34%|1,402-2,164|2,135-2,164|2,147|335403754|1.37|7.72|1.5T|1.5E+12|277.81|40.00|1.86%|Feb 11, 2022|2022-02-11||||||||||32|2021-11-10|Nov 10, 2021|09/2021|30.44|--|376.04B|354.8B|2021-08-06|Aug 06, 2021|06/2021|26.89|--|342.99B|340.07B|2021-05-12|May 12, 2021|03/2021|4.21|--|409.2B|409.2B|2021-02-12|Feb 12, 2021|12/2020|216.29|--|371.74B|364.2B|2020-11-11|Nov 11, 2020|09/2020|14.52|--|357.73B|355.37B|2020-08-27|Aug 27, 2020|06/2020|1.87|--|328.28B|330.1B|2020-06-19|Jun 19, 2020|03/2020|18.39|--|408.4B|408.4B|2020-02-12|Feb 12, 2020|12/2019|32.4|--|364.96B|384B
2021-12-25 17:33:19|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3621000003|46267|Toray Industries  Inc. Stock Price Today   3402 Live Ticker - Investing.com|1.1T|1.1E+12|684.3|5,474,627|13.35%|593.3-776.4|681.1-687.3|687.4|1600663213|1.22|10.81|2.09T|2.09E+12|63.3|16.00|2.34%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-09|Nov 09, 2021|09/2021|19.49|12.54|549.31B|543.7B|2021-08-04|Aug 04, 2021|06/2021|18.57|12.29|513.67B|487.67B|2021-05-13|May 13, 2021|03/2021|11.4|5.82|519.4B|517.5B|2021-02-09|Feb 09, 2021|12/2020|14.64|5.61|508.14B|502.09B|2020-11-06|Nov 06, 2020|09/2020|-3.12|-3.12|458.44B|456.69B|2020-08-07|Aug 07, 2020|06/2020|5.91|5.82|397.63B|438.17B|2020-05-28|May 28, 2020|03/2020|-6.52|-6.52|533.21B|533.21B|2020-02-10|Feb 10, 2020|12/2019|12.82|12.75|559.06B|609.12B
2021-12-25 17:33:22|04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH||JPY|Industrials|Industrial Conglomerates|Japan|JP3592200004|117300|Toshiba Corp. Stock Price Today   6502 Live Ticker - Investing.com|2T|2000000000000|4,617.0|1,569,394|58.61%|2,831-5,245|4,615-4,659|4,644|432519133|0.82|11.68|3.23T|3.23E+12|395.13|190.00|4.12%|Feb 16, 2022|2022-02-16||||||||||32|2021-11-12|Nov 12, 2021|09/2021|94.58|84.05|818.53B|809.01B|2021-08-12|Aug 12, 2021|06/2021|39.65|2|727.86B|682.77B|2021-05-14|May 14, 2021|03/2021|155.1|82.56|954.82B|944.65B|2021-02-12|Feb 12, 2021|12/2020|88.45|11.76|728.15B|747.53B|2020-11-11|Nov 11, 2020|09/2020|32.72|42.83|771.56B|819.87B|2020-08-12|Aug 12, 2020|06/2020|-25.02|-35.81|599.82B|735.18B|2020-06-05|Jun 05, 2020|03/2020|94.57|68.33|931.29B|931.3B|2020-02-14|Feb 14, 2020|12/2019|-1.05|13.01|747.18B|813.27B
2021-12-25 17:33:25|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3595200001|13631|Tosoh Corp. Stock Price Today   4042 Live Ticker - Investing.com|542.55B|542550000000|1,705.0|1,007,087|6.96%|1,541-2,249|1,696-1,725|1,709|318209448|1.26|5.56|832.9B|832900000000|306.44|60.00|3.52%|Feb 01, 2022|2022-02-01||||||||||32|2021-11-02|Nov 02, 2021|09/2021|76.44|--|227.31B|217.83B|2021-08-03|Aug 03, 2021|06/2021|68.24|--|201.2B|211.95B|2021-05-11|May 11, 2021|03/2021|90.44|--|216.2B|216.2B|2021-02-02|Feb 02, 2021|12/2020|71.22|--|188.18B|188.15B|2020-10-30|Oct 30, 2020|09/2020|42.62|--|171.94B|165.63B|2020-08-03|Aug 03, 2020|06/2020|-6.14|--|156.53B|142.54B|2020-05-12|May 12, 2020|03/2020|28.67|--|194.3B|194.3B|2020-02-03|Feb 03, 2020|12/2019|59.92|--|195.43B|207B
2021-12-25 17:33:30|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Building Products|Japan|JP3596200000|33800|TOTO Ltd. Stock Price Today   5332 Live Ticker - Investing.com|895.06B|895060000000|5,280.0|626,889|-11.85%|4,995-7,380|5,250-5,320|5,280|169519762|1.69|21.08|632.9B|632900000000|250.46|90.00|1.70%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|64.2|35.34|163.78B|159.77B|2021-07-30|Jul 30, 2021|06/2021|53.02|27.69|145.73B|135.64B|2021-04-28|Apr 28, 2021|03/2021|68.88|53.56|161.09B|161.09B|2021-01-29|Jan 29, 2021|12/2020|64.72|47.41|162.3B|158B|2020-10-30|Oct 30, 2020|09/2020|23.71|23.52|139.45B|136.39B|2020-07-31|Jul 31, 2020|06/2020|3.27|7.5|118.1B|116.45B|2020-04-30|Apr 30, 2020|03/2020|10.9|10.9|147.31B|147.31B|2020-01-31|Jan 31, 2020|12/2019|55.09|44.87|152.86B|152.1B
2021-12-25 17:33:34|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Containers &amp; Packaging|Japan|JP3613400005|19552|Toyo Seikan Group Holdings  Ltd. Stock Price Today   5901 Live Ticker - Investing.com|244.79B|244790000000|1,377.0|1,240,854|18.1%|1,042-1,668|1,377-1,393|1,376|177773885|0.83|7.92|784.31B|784310000000|173.8|46.00|3.34%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-29|Oct 29, 2021|09/2021|59.34|--|209.7B|--|2021-07-30|Jul 30, 2021|06/2021|64.54|--|199.88B|--|2021-05-14|May 14, 2021|03/2021|25.19|--|188.8B|--|2021-02-05|Feb 05, 2021|12/2020|24.76|--|185.89B|--|2020-10-30|Oct 30, 2020|09/2020|17.86|--|185.43B|--|2020-07-31|Jul 31, 2020|06/2020|16.98|--|188.57B|--|2020-05-29|May 29, 2020|03/2020|-29.85|--|192.3B|--|2020-02-06|Feb 06, 2020|12/2019|24.91|--|192.97B|--
2021-12-25 17:33:38|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Staples|Food Products|Japan|JP3613000003|4880|Toyo Suisan Kaisha Ltd Stock Price Today   2875 Live Ticker - Investing.com|498.38B|498380000000|4,880.0|365,273|-3.94%|4,115-5,440|4,820-4,895|4,885|102127803|0.3|19.67|384.42B|384420000000|248.13|90.00|1.84%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|44.41|42.38|86.86B|85.26B|2021-07-30|Jul 30, 2021|06/2021|63.06|64.06|83.64B|84.03B|2021-05-14|May 14, 2021|03/2021|62.38|62.39|102.62B|102.62B|2021-01-29|Jan 29, 2021|12/2020|78.28|79.74|111.3B|114.64B|2020-10-30|Oct 30, 2020|09/2020|61.72|62.96|99.29B|103.52B|2020-07-31|Jul 31, 2020|06/2020|82.26|60.62|104.3B|104.4B|2020-05-15|May 15, 2020|03/2020|60.04|52.76|102.13B|102.12B|2020-01-31|Jan 31, 2020|12/2019|75.16|66.56|115.55B|114.58B
2021-12-25 17:33:43|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3610600003|11258|Toyo Tire &amp; Rubber Co Ltd Stock Price Today   5105 Live Ticker - Investing.com|271.7B|271700000000|1,765.0|579,310|11.64%|1,535-2,456|1,738-1,765|1,759|153939629|1.41|8.89|379.75B|379750000000|198.5|45.00|2.55%|Feb 14, 2022|2022-02-14||||||||||27|2021-11-12|Nov 12, 2021|09/2021|53.22|56.71|96.42B|97.61B|2021-08-10|Aug 10, 2021|06/2021|55.35|55.11|98.65B|90.77B|2021-05-14|May 14, 2021|03/2021|78.95|45.07|87.74B|89.5B|2021-02-15|Feb 15, 2021|12/2020|10.98|57.88|96.94B|96.94B|2020-11-13|Nov 13, 2020|09/2020|61.53|37.45|96.24B|94.48B|2020-08-07|Aug 07, 2020|06/2020|-10.53|-46.13|68.49B|63.2B|2020-05-12|May 12, 2020|03/2020|13.91|--|82.09B|80.5B|2020-02-14|Feb 14, 2020|12/2019|67.11|53.3|99.81B|103.4B
2021-12-25 17:33:48|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3619800000|10149|Toyobo Co.  Ltd. Stock Price Today   3101 Live Ticker - Investing.com|111.12B|111120000000|1,250.0|372,440|-8.36%|1,170-1,575|1,246-1,257|1,246|88897128|1.12|9.86|363.76B|363760000000|126.78|40.00|3.20%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-08|Nov 08, 2021|09/2021|39.76|--|89.22B|91.02B|2021-08-05|Aug 05, 2021|06/2021|69.45|--|94.64B|86.2B|2021-05-10|May 10, 2021|03/2021|47.01|--|93.53B|90.61B|2021-02-09|Feb 09, 2021|12/2020|-29.47|--|86.37B|83.5B|2020-11-09|Nov 09, 2020|09/2020|9.89|--|82.06B|81.28B|2020-08-06|Aug 06, 2020|06/2020|19.86|--|75.45B|75.75B|2020-05-11|May 11, 2020|03/2020|88.88|--|91.59B|91.59B|2020-02-07|Feb 07, 2020|12/2019|36.24|--|83.11B|87.22B
2021-12-25 17:33:51|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3634200004|38823|Toyoda Gosei Co Ltd Stock Price Today   7282 Live Ticker - Investing.com|318.61B|318610000000|2,461.0|439,481|-16.32%|2,123-3,115|2,422-2,466|2,413|129464669|1.24|7.81|799.45B|799450000000|315.15|70.00|2.84%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-29|Oct 29, 2021|09/2021|-0.01|26.56|184.24B|183.04B|2021-07-30|Jul 30, 2021|06/2021|69.75|30.9|203.12B|190.28B|2021-04-28|Apr 28, 2021|03/2021|142.9|46.36|199.5B|199.5B|2021-02-02|Feb 02, 2021|12/2020|102.53|46.36|212.59B|207.93B|2020-10-29|Oct 29, 2020|09/2020|59.98|38.63|198.2B|189.54B|2020-07-31|Jul 31, 2020|06/2020|-33.42|-61.81|111.21B|115.93B|2020-04-30|Apr 30, 2020|03/2020|31.7|58|189.13B|189.13B|2020-01-31|Jan 31, 2020|12/2019|-41.08|-9.37|202.39B|209.78B
2021-12-25 17:33:54|04844|946115|/equities/toyota-boshoku-corp|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3635400009|44154|Toyota Boshoku Corp Stock Price Today   3116 Live Ticker - Investing.com|403.44B|403440000000|2,159.0|578,198|29.98%|1,621-2,389|2,157-2,185|2,151|186865918|1|7.61|1.38T|1.38E+12|283.7|64.00|2.96%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-29|Oct 29, 2021|09/2021|10.48|27.65|297.81B|290.98B|2021-07-30|Jul 30, 2021|06/2021|65.27|31.22|354.27B|334.58B|2021-04-28|Apr 28, 2021|03/2021|100.2|100.2|348.49B|348.49B|2021-02-02|Feb 02, 2021|12/2020|107.77|55.13|378.23B|355.82B|2020-10-29|Oct 29, 2020|09/2020|56.64|22.6|333.35B|322.08B|2020-07-31|Jul 31, 2020|06/2020|-97.68|-37.26|212.08B|197.66B|2020-04-30|Apr 30, 2020|03/2020|38.62|61.42|314.48B|314.48B|2020-01-31|Jan 31, 2020|12/2019|26.4|43.57|343.34B|337.6B
2021-12-25 17:33:57|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3634600005|66947|Toyota Industries Corp Stock Price Today   6201 Live Ticker - Investing.com|2.88T|2.88E+12|9,260.0|401,914|17.22%|8,010-10,230|9,220-9,300|9,180|310480627|1.23|14.98|2.42T|2.42E+12|618.32|170.00|1.84%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-29|Oct 29, 2021|09/2021|83.06|70.76|643.93B|625.24B|2021-07-30|Jul 30, 2021|06/2021|249.93|174.8|616.91B|560.11B|2021-04-28|Apr 28, 2021|03/2021|86.49|89.22|594.7B|591.5B|2021-02-02|Feb 02, 2021|12/2020|198.86|132.79|566.6B|530.17B|2020-10-29|Oct 29, 2020|09/2020|77.42|24.17|526.15B|477.65B|2020-07-31|Jul 31, 2020|06/2020|77.53|70.12|430.86B|384.78B|2020-04-30|Apr 30, 2020|03/2020|53.3|-11.22|546.87B|567.55B|2020-01-31|Jan 31, 2020|12/2019|151.51|175.34|521.54B|548.91B
2021-12-25 17:34:01|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3633400001|366283|Toyota Motor Corp Stock Price Today   7203 Live Ticker - Investing.com|29.01T|2.901E+13|2,096.5|22,464,332|35.38%|1,443.2-2,188|2,088-2,112|2,096.5|13836476690|0.87|9.38|31.32T|3.132E+13|223.42|48.00|2.32%|Feb 09, 2022|2022-02-09||||||||||22|2021-11-04|Nov 04, 2021|09/2021|45.05|31.77|7,545.8B|7,102.01B|2021-08-04|Aug 04, 2021|06/2021|64.23|246.62|7,935.5B|7,447.11B|2021-05-12|May 12, 2021|03/2021|278|278.03|7,689.3B|7,689.2B|2021-02-10|Feb 10, 2021|12/2020|300.02|186.92|8,150.03B|7,610.06B|2020-11-06|Nov 06, 2020|09/2020|168.34|112.61|6,774.43B|6,616.71B|2020-08-06|Aug 06, 2020|06/2020|56.87|4.95|4,600.8B|4,430.71B|2020-05-12|May 12, 2020|03/2020|22.67|52.19|7,099.8B|6,849.47B|2020-02-06|Feb 06, 2020|12/2019|263.11|198.3|7,544.57B|7,441.23B
2021-12-25 17:34:04|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Trading Companies &amp; Distributors|Japan|JP3635000007|64402|Toyota Tsusho Corp. Stock Price Today   8015 Live Ticker - Investing.com|1.9T|1.9E+12|5,390.0|786,492|37.15%|3,995-5,660|5,350-5,420|5,340|351848702|1.53|8.60|7.32T|7.32E+12|626.65|140.00|2.60%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-29|Oct 29, 2021|09/2021|201.41|--|1,872.54B|1,872.5B|2021-07-30|Jul 30, 2021|06/2021|161.18|--|1,872.13B|--|2021-04-28|Apr 28, 2021|03/2021|128.55|--|1,862.39B|1,862.4B|2021-02-02|Feb 02, 2021|12/2020|135.51|--|1,714.35B|1,813,208M|2020-10-29|Oct 29, 2020|09/2020|80.43|--|1,538.6B|1,813,208M|2020-07-31|Jul 31, 2020|06/2020|38.07|--|1,193.98B|1,813,208M|2020-04-30|Apr 30, 2020|03/2020|53.90|115.63|1,633.9B|1,816B|2020-01-31|Jan 31, 2020|12/2019|106.44|99.92|1,695.84B|1,813.2B
2021-12-25 17:34:07|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Information Technology|Software|Japan|JP3637300009|6975|Trend Micro Inc. Stock Price Today   4704 Live Ticker - Investing.com|922.86B|922860000000|6,610.0|586,927|10.72%|4,990-6,910|6,610-6,650|6,650|139615014|0.61|27.44|186.21B|186210000000|240.9|153.00|2.31%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-11|Nov 11, 2021|09/2021|65.74|55.37|47.85B|46.64B|2021-08-12|Aug 12, 2021|06/2021|55.15|50.74|46.74B|44.34B|2021-05-13|May 13, 2021|03/2021|63.24|55.28|44.59B|44.15B|2021-02-17|Feb 17, 2021|12/2020|56.98|57|47.03B|47.03B|2020-11-12|Nov 12, 2020|09/2020|27.7|57.14|43.22B|43.55B|2020-08-12|Aug 12, 2020|06/2020|44.99|48.82|41.69B|41.31B|2020-05-12|May 12, 2020|03/2020|63.51|46.84|42.13B|41.04B|2020-02-18|Feb 18, 2020|12/2019|40.4|55.15|44.26B|43.73B
2021-12-25 17:34:10|04849|946254|/equities/ts-tech-co-ltd|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3539230007|15375|TS Tech Co Ltd Stock Price Today   7313 Live Ticker - Investing.com|186.81B|186810000000|1,391.0|379,416|-12.93%|1,327-1,792.5|1,390-1,411|1,388|134299020|1.32|8.44|361.22B|361220000000|164.74|54.00|3.88%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|19.48|--|81.07B|87.54B|2021-07-30|Jul 30, 2021|06/2021|22.65|--|90.46B|86.05B|2021-04-30|Apr 30, 2021|03/2021|72.91|--|88.08B|84.24B|2021-01-29|Jan 29, 2021|12/2020|49.71|--|101.63B|101.55B|2020-10-30|Oct 30, 2020|09/2020|116.47|--|101.72B|99.23B|2020-07-31|Jul 31, 2020|06/2020|-55.26|--|54.74B|55.57B|2020-05-15|May 15, 2020|03/2020|-9.06|88.2|76.3B|76.33B|2020-01-30|Jan 30, 2020|12/2019|67.35|82.4|91.56B|94.6B
2021-12-25 17:34:13|04850|946150|/equities/tsumura---co|TOPIX500||JPY|Healthcare|Pharmaceuticals|Japan|JP3535800001|3830|Tsumura &amp; Co Stock Price Today   4540 Live Ticker - Investing.com|254.39B|254390000000|3,325.0|119,102|9.2%|3,045-4,200|3,320-3,355|3,330|76507569|0.97|14.78|130.31B|130310000000|225|64.00|1.92%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-05|Nov 05, 2021|09/2021|59.82|--|31.65B|--|2021-08-05|Aug 05, 2021|06/2021|70.44|--|31.77B|--|2021-05-11|May 11, 2021|03/2021|25.83|--|31.4B|35.02B|2021-02-05|Feb 05, 2021|12/2020|68.92|--|35.49B|--|2020-11-05|Nov 05, 2020|09/2020|52.79|--|32.23B|--|2020-08-05|Aug 05, 2020|06/2020|52.87|--|31.77B|--|2020-05-11|May 11, 2020|03/2020|27.12|--|28.06B|--|2020-02-07|Feb 07, 2020|12/2019|60.83|--|34.38B|--
2021-12-25 17:34:17|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Food &amp; Staples Retailing|Japan|JP3536150000|10810|Tsuruha Holdings Inc Stock Price Today   3391 Live Ticker - Investing.com|529.68B|529680000000|10,910.0|163,727|-26.53%|10,910-15,130|10,910-11,170|11,100|48549713|0.76|23.68|928.32B|928320000000|460.7|167.00|1.53%|Mar 15, 2022|2022-03-15||||||||||28|2021-12-21|Dec 21, 2021|11/2021|107.19|135.05|226.83B|234.79B|2021-09-21|Sep 21, 2021|08/2021|155.27|158.61|235.68B|236.71B|2021-06-22|Jun 22, 2021|05/2021|48.88|90.07|235.39B|235.39B|2021-03-16|Mar 16, 2021|02/2021|122.92|167.76|230.42B|233.26B|2020-12-15|Dec 15, 2020|11/2020|153.64|121.54|228.87B|221.61B|2020-09-14|Sep 14, 2020|08/2020|188.75|195.09|224.62B|220.83B|2020-06-22|Jun 22, 2020|05/2020|95.13|115|215.43B|215.43B|2020-03-16|Mar 16, 2020|02/2020|160.19|144.77|209.14B|208.58B
2021-12-25 17:34:20|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500||JPY|Communication Services|Media|Japan|JP3429000007|5332|TV Asahi Holdings Corp Stock Price Today   9409 Live Ticker - Investing.com|145.49B|145490000000|1,433.0|257,875|-13.99%|1,419-2,364|1,428-1,445|1,438|101526043|1|8.39|290.15B|290150000000|170.89|40.00|2.79%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-11|Nov 11, 2021|09/2021|21.93|--|71.94B|71.1B|2021-08-06|Aug 06, 2021|06/2021|53.66|53.7|71.68B|71.69B|2021-05-11|May 11, 2021|03/2021|47.1|--|73.92B|72.1B|2021-02-09|Feb 09, 2021|12/2020|47.67|--|72.6B|73.2B|2020-11-12|Nov 12, 2020|09/2020|4.88|--|60.53B|64.2B|2020-08-06|Aug 06, 2020|06/2020|22.41|--|57.5B|60.9B|2020-05-14|May 14, 2020|03/2020|22.1|16.4|72.1B|72.1B|2020-02-06|Feb 06, 2020|12/2019|184.18|41.01|76.12B|75.67B
2021-12-25 17:34:23|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3158800007|10897|Ube Industries  Ltd. Stock Price Today   4208 Live Ticker - Investing.com|191.71B|191710000000|1,981.0|501,746|7.14%|1,805-2,559|1,972-1,996|1,981|96772326|1.43|6.21|640.56B|640560000000|319.06|90.00|4.54%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-02|Nov 02, 2021|09/2021|48.58|--|160.4B|149.89B|2021-08-03|Aug 03, 2021|06/2021|47.31|--|146.29B|140.92B|2021-05-12|May 12, 2021|03/2021|138.06|34.6|174.9B|174.91B|2021-02-02|Feb 02, 2021|12/2020|86.04|64.3|158.94B|154.13B|2020-10-30|Oct 30, 2020|09/2020|15.84|63.6|143.91B|146.03B|2020-07-31|Jul 31, 2020|06/2020|-13.16|-13.2|136.11B|132.17B|2020-05-13|May 13, 2020|03/2020|77.15|57.15|170.03B|170.01B|2020-02-04|Feb 04, 2020|12/2019|43.39|90.68|162.81B|180.91B
2021-12-25 17:34:26|04854|946219|/equities/ulvac-inc|TOPIX500||JPY|Information Technology|Semiconductors &amp; Semiconductor Equipment|Japan|JP3126190002|6063|Ulvac Inc Stock Price Today   6728 Live Ticker - Investing.com|356.12B|356120000000|7,230.0|306,251|68.53%|4,225-7,270|7,170-7,270|7,170|49255277|1.7|21.27|193.88B|193880000000|339.88|95.00|1.31%|Feb 14, 2022|2022-02-14||||||||||27|2021-11-12|Nov 12, 2021|09/2021|45.35|48.49|47.42B|46.14B|2021-08-10|Aug 10, 2021|06/2021|133.18|81.77|54.49B|54.49B|2021-05-14|May 14, 2021|03/2021|75.74|59.77|44.69B|42.84B|2021-02-12|Feb 12, 2021|12/2020|85.63|52.8|47.28B|41.92B|2020-11-13|Nov 13, 2020|09/2020|6.59|29.47|36.55B|37.7B|2020-08-11|Aug 11, 2020|06/2020|-4.78|-38.43|42.9B|39.3B|2020-05-14|May 14, 2020|03/2020|65.05|43|45.76B|49.85B|2020-02-13|Feb 13, 2020|12/2019|88.14|65.63|49.97B|49.64B
2021-12-25 17:34:29|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Household Products|Japan|JP3951600000|16665|Unicharm Co Stock Price Today   8113 Live Ticker - Investing.com|2.97T|2.97E+12|4,990.0|1,119,616|0.34%|4,122-5,208|4,949-4,997|4,948|595711650|0.26|40.23|764.88B|764880000000|124.04|36.00|0.72%|Feb 17, 2022|2022-02-17||||||||||26|2021-11-05|Nov 05, 2021|09/2021|36.87|32.5|194.92B|192.65B|2021-08-04|Aug 04, 2021|06/2021|33.21|29.7|194.95B|185.37B|2021-05-14|May 14, 2021|03/2021|33.56|28.87|182.02B|180.39B|2021-02-15|Feb 15, 2021|12/2020|20.5|20.53|193B|193B|2020-11-06|Nov 06, 2020|09/2020|34.82|23.51|177.92B|183.36B|2020-08-05|Aug 05, 2020|06/2020|0.11|25.47|172.77B|177.68B|2020-05-14|May 14, 2020|03/2020|32.12|25.72|183.79B|180.39B|2020-02-13|Feb 13, 2020|12/2019|1.04|1.06|189.49B|189.5B
2021-12-25 17:34:33|04856|946231|/equities/ushio-inc|TOPIX500||JPY|Industrials|Electrical Equipment|Japan|JP3156400008|5053|Ushio Inc Stock Price Today   6925 Live Ticker - Investing.com|232.5B|232500000000|1,928.0|457,063|48.31%|1,309-2,334|1,920-1,939|1,935|120591497|1.31|29.84|138.13B|138130000000|64.6|26.00|1.35%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-02|Nov 02, 2021|09/2021|25.94|9|36.61B|37.74B|2021-08-03|Aug 03, 2021|06/2021|28.02|7.4|34.98B|32.22B|2021-05-11|May 11, 2021|03/2021|3|-42.3|36.13B|33.17B|2021-01-29|Jan 29, 2021|12/2020|7.67|-3.2|30.41B|29.06B|2020-10-30|Oct 30, 2020|09/2020|-7.6|12.7|28.34B|33.95B|2020-07-31|Jul 31, 2020|06/2020|-8.76|11.2|23.69B|26.39B|2020-05-12|May 12, 2020|03/2020|-15.1|-15.1|38.95B|34.94B|2020-01-31|Jan 31, 2020|12/2019|47.3|18.2|38.06B|41.95B
2021-12-25 17:34:36|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3944130008|1109|USS Co Ltd Stock Price Today   4732 Live Ticker - Investing.com|443.83B|443830000000|1,787.0|758,827|-12.23%|1,666-2,371|1,783-1,796|1,793|248364714|1.17|61.36|80.38B|80380000000|29.12|58.40|3.27%|Feb 15, 2022|2022-02-15||||||||||26|2021-11-08|Nov 08, 2021|09/2021|27.57|28.7|19.41B|20.13B|2021-08-03|Aug 03, 2021|06/2021|29.47|--|20.37B|18.86B|2021-05-11|May 11, 2021|03/2021|-54.9|28|20.91B|20.91B|2021-02-08|Feb 08, 2021|12/2020|27.16|22.9|19.69B|19B|2020-11-09|Nov 09, 2020|09/2020|25.38|20.8|18.22B|16.76B|2020-08-03|Aug 03, 2020|06/2020|18.51|--|16.06B|16.35B|2020-05-12|May 12, 2020|03/2020|27.2|27.2|19.96B|19.96B|2020-02-12|Feb 12, 2020|12/2019|24.19|23.4|19.39B|19.32B
2021-12-25 17:34:40|04858|946121|/equities/wacoal-holdings-corp|TOPIX500||JPY|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|Japan|JP3992400006|19824|Wacoal Holdings Corp Stock Price Today   3591 Live Ticker - Investing.com|132.78B|132780000000|2,126.0|121,643|2.41%|1,977-2,612|2,118-2,140|2,135|62456517|0.84|16.20|166.47B|166470000000|131.23|50.00|2.35%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|40.21|--|45.11B|44.7B|2021-07-30|Jul 30, 2021|06/2021|7.56|--|42.31B|34B|2021-05-14|May 14, 2021|03/2021|32.89|--|37.3B|37.3B|2021-01-29|Jan 29, 2021|12/2020|51.11|--|41.75B|37B|2020-10-30|Oct 30, 2020|09/2020|79.76|--|44.6B|38.45B|2020-07-31|Jul 31, 2020|06/2020|-51.2|--|28.55B|20B|2020-05-15|May 15, 2020|03/2020|-116.90|--|42.73B|46.97B|2020-01-31|Jan 31, 2020|12/2019|68.09|--|42.58B|46B
2021-12-25 17:34:43|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Food &amp; Staples Retailing|Japan|JP3274280001|11708|Welcia Holdings Stock Price Today   3141 Live Ticker - Investing.com|741.77B|741770000000|3,560.0|405,506|-9.18%|3,235-4,390|3,530-3,610|3,600|208363472|0.53|28.29|981.29B|981290000000|125.85|30.00|0.84%|Apr 13, 2022|2022-04-13||||||||||25|2021-10-06|Oct 06, 2021|08/2021|49.08|45.98|259.43B|261.23B|2021-07-07|Jul 07, 2021|05/2021|25.5|29.37|248.86B|245.84B|2021-04-06|Apr 06, 2021|02/2021|30.32|18.83|239.24B|239.23B|2021-01-08|Jan 08, 2021|11/2020|21.1|24.63|233.75B|235.55B|2020-10-07|Oct 07, 2020|08/2020|51.2|49.61|244.15B|241.22B|2020-07-08|Jul 08, 2020|05/2020|31.6|55.43|232.5B|229.7B|2020-04-08|Apr 08, 2020|02/2020|27.95|55.23|227B|227B|2020-01-08|Jan 08, 2020|11/2019|19.49|35.96|213.83B|213.46B
2021-12-25 17:34:46|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Road &amp; Rail|Japan|JP3659000008|47984|West Japan Railway Co. Stock Price Today   9021 Live Ticker - Investing.com|1.19T|1.19E+12|4,864.0|2,045,532|-4.78%|4,720-7,000|4,853-4,950|4,917|243871881|0.93|-|945.04B|945040000000|-901.39|100.00|2.06%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-02|Nov 02, 2021|09/2021|-184.23|-71.21|234.87B|249.76B|2021-07-30|Jul 30, 2021|06/2021|-167.81|-143.67|201.97B|234.54B|2021-04-30|Apr 30, 2021|03/2021|-348.19|-373.28|253.13B|265.29B|2021-01-28|Jan 28, 2021|12/2020|-176.4|-148.44|255.07B|262.99B|2020-10-30|Oct 30, 2020|09/2020|-268.84|-287.43|226.59B|232.05B|2020-07-31|Jul 31, 2020|06/2020|-401.2|-256.64|163.38B|157.01B|2020-04-30|Apr 30, 2020|03/2020|-144.6|-144.27|356.5B|356.5B|2020-01-31|Jan 31, 2020|12/2019|191.61|204.29|389.66B|395.91B
2021-12-25 17:34:49|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Food Products|Japan|JP3931600005|28798|Yakult Honsha Co Ltd Stock Price Today   2267 Live Ticker - Investing.com|964.57B|964570000000|6,010.0|616,192|13.4%|5,050-6,690|5,990-6,060|5,970|160493950|0.68|22.35|398.27B|398270000000|268.87|72.00|1.20%|Feb 01, 2022|2022-02-01||||||||||27|2021-11-12|Nov 12, 2021|09/2021|86.24|68.87|106.57B|105.9B|2021-07-30|Jul 30, 2021|06/2021|73.2|58.83|96.42B|94.23B|2021-05-14|May 14, 2021|03/2021|12|12|89.65B|89.64B|2021-01-29|Jan 29, 2021|12/2020|97.46|81.52|105.63B|105.55B|2020-11-13|Nov 13, 2020|09/2020|64.16|59.64|97.9B|97.25B|2020-07-31|Jul 31, 2020|06/2020|71.27|50.56|92.53B|94.28B|2020-05-14|May 14, 2020|03/2020|25.64|25.6|93.1B|93.08B|2020-01-31|Jan 31, 2020|12/2019|93.44|75.25|110.98B|109.5B
2021-12-25 17:34:54|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3939000000|24300|Yamada Denki Co Ltd Stock Price Today   9831 Live Ticker - Investing.com|327.7B|327700000000|392.0|9,526,164|-25.48%|379-626|388-393|387|835973534|0.81|5.31|1.69T|1.69E+12|73.87|18.00|4.59%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|15.19|1.57|417.41B|436.71B|2021-08-05|Aug 05, 2021|06/2021|21.24|10.98|382.99B|379.34B|2021-05-06|May 06, 2021|03/2021|10.93|8.23|469.41B|469.41B|2021-02-04|Feb 04, 2021|12/2020|26.54|9.63|422.8B|454.06B|2020-11-05|Nov 05, 2020|09/2020|6.31|-1.26|453.78B|433.94B|2020-08-06|Aug 06, 2020|06/2020|18.85|5.67|406.52B|362.32B|2020-05-07|May 07, 2020|03/2020|-0.24|1.4|393.55B|393.55B|2020-02-06|Feb 06, 2020|12/2019|11.17|6.21|374.44B|378.33B
2021-12-25 17:34:57|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500||JPY|Financial|Banks|Japan|JP3935300008|4343|Yamaguchi Financial Group Inc Stock Price Today   8418 Live Ticker - Investing.com|157.02B|157020000000|649.0|696,903|9.44%|573-822|647-653|648|241942779|0.78|5.61|84.54B|84540000000|115.73|28.00|4.31%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-12|Nov 12, 2021|09/2021|21.22|--|38.09B|--|2021-08-06|Aug 06, 2021|06/2021|27.91|--|37.35B|--|2021-05-14|May 14, 2021|03/2021|31.47|--|65.50B|--|2021-02-05|Feb 05, 2021|12/2020|34.93|--|44.41B|--|2020-11-13|Nov 13, 2020|09/2020|18.34|--|38.59B|--|2020-08-07|Aug 07, 2020|06/2020|15.01|--|36.99B|26.6B|2020-05-15|May 15, 2020|03/2020|21.24|--|48.30B|--|2020-02-07|Feb 07, 2020|12/2019|28.33|--|40.41B|--
2021-12-25 17:35:02|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Leisure Products|Japan|JP3942600002|20021|Yamaha Corp. Stock Price Today   7951 Live Ticker - Investing.com|955.22B|955220000000|5,710.0|533,594|-2.06%|5,620-7,490|5,710-5,770|5,760|167288685|1.45|24.47|406.32B|406320000000|233.38|66.00|1.16%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-02|Nov 02, 2021|09/2021|46.18|64.43|96.03B|102.75B|2021-08-04|Aug 04, 2021|06/2021|76.3|51.95|102.47B|93.63B|2021-05-10|May 10, 2021|03/2021|51.2|32.27|100.33B|100.32B|2021-02-04|Feb 04, 2021|12/2020|59.93|49.36|107.5B|105.98B|2020-11-02|Nov 02, 2020|09/2020|50.59|28.04|93.02B|86.88B|2020-08-04|Aug 04, 2020|06/2020|-10.29|45.31|71.79B|71.85B|2020-05-26|May 26, 2020|03/2020|10.79|51.77|91.61B|91.61B|2020-02-06|Feb 06, 2020|12/2019|65.2|84.62|114.1B|118.08B
2021-12-25 17:35:05|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3942800008|52437|Yamaha Motor Co Ltd Stock Price Today   7272 Live Ticker - Investing.com|978.07B|978070000000|2,828.0|1,656,468|34.47%|1,995-3,380|2,820-2,872|2,821|345853199|1.92|6.59|1.77T|1.77E+12|429.27|100.00|3.54%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-08|Nov 08, 2021|09/2021|125.76|48.52|442.57B|445.95B|2021-08-05|Aug 05, 2021|06/2021|146.72|81.58|475.93B|438.57B|2021-05-14|May 14, 2021|03/2021|119.56|76.5|444.12B|421.64B|2021-02-12|Feb 12, 2021|12/2020|35.05|30.65|404.2B|396.94B|2020-11-09|Nov 09, 2020|09/2020|122.56|8.77|381.59B|332.01B|2020-08-06|Aug 06, 2020|06/2020|-35.41|-22.52|289.65B|274.36B|2020-05-29|May 29, 2020|03/2020|27.51|47.2|395.85B|400.21B|2020-02-12|Feb 12, 2020|12/2019|-1.11|35.16|397.6B|397.66B
2021-12-25 17:35:09|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Air Freight &amp; Logistics|Japan|JP3940000007|223191|Yamato Holdings Co.  Ltd. Stock Price Today   9064 Live Ticker - Investing.com|999.54B|999540000000|2,694.0|1,049,471|2.43%|2,494-3,395|2,669-2,705|2,681|371024645|0.49|17.49|1.76T|1.76E+12|154.03|46.00|1.71%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-12|Nov 12, 2021|09/2021|7.89|23.06|445.63B|435.89B|2021-08-12|Aug 12, 2021|06/2021|31.55|19.56|419.84B|400.82B|2021-04-28|Apr 28, 2021|03/2021|-0.4539|-0.23|400.19B|400.19B|2021-01-29|Jan 29, 2021|12/2020|113.98|74.76|489.61B|470.25B|2020-10-30|Oct 30, 2020|09/2020|28.56|25.99|414.05B|419.05B|2020-07-31|Jul 31, 2020|06/2020|9.04|11.37|392.02B|403.68B|2020-05-15|May 15, 2020|03/2020|-22.9|-22.97|372.42B|372.41B|2020-01-30|Jan 30, 2020|12/2019|88.43|68.07|457.6B|474.81B
2021-12-25 17:35:13|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500||JPY|Materials|Metals &amp; Mining|Japan|JP3940400009|1378|Yamato Kogyo Co Ltd Stock Price Today   5444 Live Ticker - Investing.com|232.78B|232780000000|3,655.0|149,603|32.38%|2,607-4,305|3,610-3,670|3,610|63686834|1.34|13.30|119.48B|119480000000|274.89|120.00|3.28%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-29|Oct 29, 2021|09/2021|143.6|--|34.89B|36.45B|2021-08-02|Aug 02, 2021|06/2021|84.65|--|32.81B|33.55B|2021-04-30|Apr 30, 2021|03/2021|1.67|--|27.3B|27.3B|2021-02-02|Feb 02, 2021|12/2020|44.36|--|24.52B|25B|2020-11-02|Nov 02, 2020|09/2020|-47.76|--|45.99B|43.05B|2020-08-03|Aug 03, 2020|06/2020|76.83|--|38.25B|35.09B|2020-05-15|May 15, 2020|03/2020|13|13|42B|42B|2020-02-03|Feb 03, 2020|12/2019|39.54|--|41.4B|45.34B
2021-12-25 17:35:16|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3935600001|29243|Yamazaki Baking Co Ltd Stock Price Today   2212 Live Ticker - Investing.com|329.68B|329680000000|1,549.0|562,594|-12.29%|1,452-2,145|1,541-1,556|1,553|212835519|0.19|31.79|1.03T|1.03E+12|48.73|22.00|1.42%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-28|Oct 28, 2021|09/2021|2.74|3.86|249.85B|250.15B|2021-08-03|Aug 03, 2021|06/2021|19.59|11.14|259.42B|256.9B|2021-04-28|Apr 28, 2021|03/2021|14.21|12.69|252.79B|253.45B|2021-02-12|Feb 12, 2021|12/2020|12.22|8.63|265.21B|265.21B|2020-10-27|Oct 27, 2020|09/2020|-2.76|6.32|241.7B|244.92B|2020-08-04|Aug 04, 2020|06/2020|8.93|14.62|249.06B|261.24B|2020-04-28|Apr 28, 2020|03/2020|13.61|16.91|258.77B|262.7B|2020-02-14|Feb 14, 2020|12/2019|19.3|19.3|280.55B|280.53B
2021-12-25 17:35:22|04869|952774|/equities/yaoko-co-ltd|TOPIX500||JPY|Consumer Staples|Food &amp; Staples Retailing|Japan|JP3930200005|3804|Yaoko Co Ltd Stock Price Today   8279 Live Ticker - Investing.com|267.59B|267590000000|6,890.0|50,275|-4.57%|5,930-7,450|6,880-6,940|6,890|38837859|0.2|18.69|518.83B|518830000000|368.58|72.50|1.05%|Feb 11, 2022|2022-02-11||||||||||26|2021-11-11|Nov 11, 2021|09/2021|154.08|--|137.9B|130.01B|2021-08-10|Aug 10, 2021|06/2021|139.63|--|131.52B|125.83B|2021-05-10|May 10, 2021|03/2021|-32.03|--|119.44B|119.44B|2021-02-10|Feb 10, 2021|12/2020|132.69|124.7|129.96B|128.95B|2020-11-10|Nov 10, 2020|09/2020|130.1|--|128.53B|126.77B|2020-08-11|Aug 11, 2020|06/2020|145.06|--|129.93B|127.76B|2020-05-11|May 11, 2020|03/2020|13.60|--|115.13B|115.13B|2020-02-10|Feb 10, 2020|12/2019|122.82|--|120.06B|118.47B
2021-12-25 17:35:25|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3932000007|12925|Yaskawa Electric Corp. Stock Price Today   6506 Live Ticker - Investing.com|1.53T|1.53E+12|5,870.0|1,712,830|17.17%|4,675-6,140|5,790-5,870|5,790|261412739|1.6|50.20|442.77B|442770000000|116.94|52.00|0.89%|Apr 14, 2022|2022-04-14||||||||||34|2021-10-08|Oct 08, 2021|08/2021|42.4|37.85|120.91B|122.82B|2021-07-09|Jul 09, 2021|05/2021|38.56|32.23|119B|111.32B|2021-04-09|Apr 09, 2021|02/2021|18.53|27.18|109.78B|109.78B|2021-01-12|Jan 12, 2021|11/2020|17.5|15.73|93.09B|92.37B|2020-10-09|Oct 09, 2020|08/2020|19.09|13.83|96.04B|92.34B|2020-07-10|Jul 10, 2020|05/2020|17.29|12.54|90.8B|92.04B|2020-04-10|Apr 10, 2020|02/2020|12.64|14.96|101.16B|101.17B|2020-01-09|Jan 09, 2020|11/2019|8.89|20.61|98.02B|102.32B
2021-12-25 17:35:29|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3955000009|17715|Yokogawa Electric Corp. Stock Price Today   6841 Live Ticker - Investing.com|555.22B|555220000000|2,080.0|920,056|5.16%|1,582-2,435|2,080-2,117|2,097|266931339|1.21|29.93|384.25B|384250000000|69.49|34.00|1.63%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|22.97|17.19|98.16B|92.86B|2021-08-10|Aug 10, 2021|06/2021|11.17|14.59|86.26B|83.15B|2021-05-11|May 11, 2021|03/2021|9.28|19.7|104.53B|104.53B|2021-02-09|Feb 09, 2021|12/2020|26.03|19.57|95.3B|98.87B|2020-11-04|Nov 04, 2020|09/2020|25.47|17.29|92.42B|92.61B|2020-08-12|Aug 12, 2020|06/2020|11.18|17.01|81.96B|83.33B|2020-05-12|May 12, 2020|03/2020|8.27|37.91|107.09B|107.09B|2020-02-04|Feb 04, 2020|12/2019|9.82|25.51|105.95B|105.05B
2021-12-25 17:35:32|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3955800002|27252|Yokohama Rubber Co Ltd Stock Price Today   5101 Live Ticker - Investing.com|294.73B|294730000000|1,835.0|502,663|18.01%|1,497-2,483|1,829-1,843|1,830|160615587|1.51|4.52|640.66B|640660000000|405.53|65.00|3.54%|Feb 18, 2022|2022-02-18||||||||||32|2021-11-12|Nov 12, 2021|09/2021|40.83|38.2|156.57B|159.89B|2021-08-11|Aug 11, 2021|06/2021|56.81|49.32|154.26B|152.92B|2021-05-14|May 14, 2021|03/2021|173.51|97.04|149.63B|140.14B|2021-02-19|Feb 19, 2021|12/2020|137.08|--|180.21B|179.37B|2020-11-13|Nov 13, 2020|09/2020|19.16|--|143.25B|136B|2020-08-07|Aug 07, 2020|06/2020|9.45|--|117.99B|108.21B|2020-05-22|May 22, 2020|03/2020|-1.61|--|129.13B|135.33B|2020-02-14|Feb 14, 2020|12/2019|85.13|113.9|184.72B|184.71B
2021-12-25 17:35:36|04873|953009|/equities/yoshinoya-holdings|TOPIX500||JPY|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Japan|JP3958000006|4043|Yoshinoya Holdings Co Ltd Stock Price Today   9861 Live Ticker - Investing.com|149.32B|149320000000|2,309.0|324,235|22.04%|1,837-2,408|2,309-2,351|2,339|64667465|0.59|112.09|162.64B|162640000000|20.6|10.00|0.45%|Apr 12, 2022|2022-04-12||||||||||26|2021-10-13|Oct 13, 2021|08/2021|24.66|--|37.83B|38.05B|2021-07-09|Jul 09, 2021|05/2021|23.72|--|36.45B|38.3B|2021-04-13|Apr 13, 2021|02/2021|-31|--|43.47B|43.47B|2021-01-13|Jan 13, 2021|11/2020|3.24|--|44.89B|43.92B|2020-10-09|Oct 09, 2020|08/2020|-25.07|--|42.31B|44.76B|2020-07-28|Jul 28, 2020|05/2020|-63.26|--|39.68B|41.7B|2020-04-14|Apr 14, 2020|02/2020|-16.42|--|56.33B|54.37B|2020-01-10|Jan 10, 2020|11/2019|-1.63|--|52.81B|52.17B
2021-12-25 17:35:39|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Communication Services|Interactive Media &amp; Services|Japan|JP3933800009|22531|Z Holdings Corp Stock Price Today   4689 Live Ticker - Investing.com|5.04T|5.04E+12|663.4|18,250,551|8.95%|438.8-839.6|661.7-690.1|654.9|7596140261|0.97|54.89|1.4T|1.4E+12|12.09|5.56|0.84%|Feb 04, 2022|2022-02-04||||||||||22|2021-11-02|Nov 02, 2021|09/2021|3.64|2.53|377.61B|372.28B|2021-08-03|Aug 03, 2021|06/2021|3.5|2.35|373.35B|361.64B|2021-04-28|Apr 28, 2021|03/2021|0.65|1.42|332.03B|346.11B|2021-02-03|Feb 03, 2021|12/2020|4.42|4.8|316.59B|301.83B|2020-10-30|Oct 30, 2020|09/2020|4.84|5.74|283.34B|281.11B|2020-07-31|Jul 31, 2020|06/2020|4.78|5.32|273.88B|270.9B|2020-04-30|Apr 30, 2020|03/2020|1.45|3.7|293.3B|286.39B|2020-02-05|Feb 05, 2020|12/2019|5.02|4.64|275.47B|260.88B
2021-12-25 17:35:42|04875|952499|/equities/zenkoku-hosho|TOPIX500||JPY|Financial|Diversified Financial Services|Japan|JP3429250008|258|Zenkoku Hosho Co Ltd Stock Price Today   7164 Live Ticker - Investing.com|339.84B|339840000000|4,940.0|148,287|7.63%|4,365-5,880|4,930-4,970|4,975|68793447|1.13|12.10|48.61B|48610000000|408.18|130.00|2.63%|Feb 04, 2022|2022-02-04||||||||||26|2021-11-05|Nov 05, 2021|09/2021|83.9|--|9.91B|10.05B|2021-08-06|Aug 06, 2021|06/2021|76.46|--|9.8B|9.8B|2021-05-10|May 10, 2021|03/2021|171.76|--|19.29B|19.26B|2021-02-05|Feb 05, 2021|12/2020|76.29|--|9.59B|9.64B|2020-11-05|Nov 05, 2020|09/2020|73.74|--|9.53B|9.32B|2020-08-07|Aug 07, 2020|06/2020|70.73|--|9.4B|9.3B|2020-05-08|May 08, 2020|03/2020|151.11|--|18.62B|18.62B|2020-02-05|Feb 05, 2020|12/2019|69.61|--|8.96B|9.28B
2021-12-25 17:35:47|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500||JPY|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Japan|JP3429300001|16253|Zensho Holdings Co Ltd Stock Price Today   7550 Live Ticker - Investing.com|408.45B|408450000000|2,685.0|434,102|0.56%|2,528-3,125|2,670-2,700|2,692|152123876|0.65|38.52|624.04B|624040000000|69.7|22.00|0.84%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-12|Nov 12, 2021|09/2021|34.19|--|164.36B|176.29B|2021-08-13|Aug 13, 2021|06/2021|8.1|--|152.61B|156.9B|2021-05-14|May 14, 2021|03/2021|16.11|--|146.71B|146.71B|2021-02-05|Feb 05, 2021|12/2020|11.25|--|160.37B|163.61B|2020-11-13|Nov 13, 2020|09/2020|29.2|--|159.6B|163.98B|2020-08-07|Aug 07, 2020|06/2020|-41.71|--|128.37B|132.7B|2020-05-14|May 14, 2020|03/2020|10.31|12.4|150.55B|155.81B|2020-02-06|Feb 06, 2020|12/2019|18.52|17.2|160.03B|162.17B
2021-12-25 17:35:50|04877|946140|/equities/zeon-corp|TOPIX500||JPY|Materials|Chemicals|Japan|JP3725400000|3502|Zeon Corp Stock Price Today   4205 Live Ticker - Investing.com|278.93B|278930000000|1,275.0|667,600|-11.76%|1,187-1,842|1,273-1,281|1,272|218767436|1.1|7.36|343.62B|343620000000|173.3|25.00|1.96%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|38.14|41.15|91.9B|88.83B|2021-07-30|Jul 30, 2021|06/2021|45.95|34.74|87.17B|79.45B|2021-04-28|Apr 28, 2021|03/2021|46.96|30.45|85.7B|85.7B|2021-01-29|Jan 29, 2021|12/2020|42.36|14.64|78.89B|71.8B|2020-10-30|Oct 30, 2020|09/2020|21.06|12.81|67.92B|67.56B|2020-07-31|Jul 31, 2020|06/2020|16.36|12.35|69.49B|65.58B|2020-04-28|Apr 28, 2020|03/2020|16.17|--|79.41B|74.9B|2020-01-30|Jan 30, 2020|12/2019|23.42|--|79.2B|86.3B
2021-12-25 17:35:53|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Japan|JP3399310006|1297|ZOZO Inc Stock Price Today   3092 Live Ticker - Investing.com|1.07T|1.07E+12|3,570.0|940,421|41.05%|2,448-4,430|3,540-3,590|3,520|299810746|0.92|32.23|157.12B|157120000000|110.76|55.00|1.54%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-28|Oct 28, 2021|09/2021|26.23|34.06|37.35B|39.07B|2021-07-29|Jul 29, 2021|06/2021|28.91|26.2|38.87B|37.32B|2021-04-27|Apr 27, 2021|03/2021|23.57|21.19|38.91B|38.92B|2021-01-29|Jan 29, 2021|12/2020|32.03|23.38|41.99B|38.75B|2020-10-29|Oct 29, 2020|09/2020|21.69|20.31|32.82B|33.53B|2020-07-30|Jul 30, 2020|06/2020|23.98|21.96|33.67B|31.94B|2020-04-28|Apr 28, 2020|03/2020|21.7|17.8|33.62B|32.96B|2020-01-31|Jan 31, 2020|12/2019|13.93|21.57|34.65B|37.33B
2021-12-25 17:35:56|04879|44176|/equities/chiyoda-corp.|NIKKEI225||JPY|Industrials|Construction &amp; Engineering|Japan|JP3528600004|4174|Chiyoda Corp. Stock Price Today   6366 Live Ticker - Investing.com|89.86B|89860000000|347.0|1,546,462|28.52%|271-549|347-352|351|258966763|1.53|-|301.23B|301230000000|-62.06|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-05|Nov 05, 2021|09/2021|5.25|--|66.9B|76B|2021-08-01|Aug 01, 2021|06/2021|-68.49|--|80.48B|70B|2021-05-07|May 07, 2021|03/2021|3.9|--|72.42B|72.02B|2021-02-02|Feb 02, 2021|12/2020|0.57|--|81.43B|63.46B|2020-11-05|Nov 05, 2020|09/2020|3.06|--|96.01B|90B|2020-08-06|Aug 06, 2020|06/2020|15.26|--|65.54B|90.2B|2020-05-08|May 08, 2020|03/2020|37.1|37.1|113.26B|115.68B|2020-02-04|Feb 04, 2020|12/2019|44.63|--|97.76B|99.25B
2021-12-25 17:36:01|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3352400000|13530|Citizen Holdings Co.  Ltd. Stock Price Today   7762 Live Ticker - Investing.com|158.11B|158110000000|506.0|1,889,454|71.53%|286-555|502-513|509|312470404|1.37|25.47|253.38B|253380000000|19.86|18.00|3.56%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-11|Nov 11, 2021|09/2021|17.51|7.3|69.98B|66.98B|2021-08-13|Aug 13, 2021|06/2021|14.06|1.5|65.76B|57.56B|2021-05-13|May 13, 2021|03/2021|-8.9|-16.75|55.51B|55.51B|2021-02-10|Feb 10, 2021|12/2020|-1.29|-1.5|62.13B|64.68B|2020-11-12|Nov 12, 2020|09/2020|-47.2|1.95|52.14B|53.77B|2020-08-14|Aug 14, 2020|06/2020|-21.61|-0.6|36.86B|51.65B|2020-05-14|May 14, 2020|03/2020|-75.77|-10|53.59B|58.15B|2020-02-12|Feb 12, 2020|12/2019|10.94|17.67|80.53B|86.41B
2021-12-25 17:36:04|04881|44131|/equities/fujikura-ltd.|NIKKEI225||JPY|Industrials|Electrical Equipment|Japan|JP3811000003|53717|Fujikura Ltd. Stock Price Today   5803 Live Ticker - Investing.com|156.66B|156660000000|568.0|1,819,051|21.63%|451-723|557-571|554|275805121|1.91|14.14|671.32B|671320000000|40.16|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||32|2021-11-08|Nov 08, 2021|09/2021|38.52|--|165.41B|164.35B|2021-08-05|Aug 05, 2021|06/2021|23.85|--|162.69B|149.87B|2021-05-14|May 14, 2021|03/2021|-34.4|-34.4|165.8B|165.8B|2021-02-08|Feb 08, 2021|12/2020|12.17|--|177.46B|164.3B|2020-11-04|Nov 04, 2020|09/2020|19.93|19.9|170.6B|167.1B|2020-08-03|Aug 03, 2020|06/2020|-17.22|--|129.91B|136.53B|2020-06-10|Jun 10, 2020|03/2020|-132.6|--|154.2B|154.19B|2020-02-05|Feb 05, 2020|12/2019|-6.8|--|174.63B|176.1B
2021-12-25 17:36:07|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225||JPY|Industrials|Machinery|Japan|JP3789000001|11089|Hitachi Zosen Corp. Stock Price Today   7004 Live Ticker - Investing.com|135.5B|135500000000|804.0|1,637,490|41.8%|555-1,010|790-813|784|168533626|1.13|42.61|422.15B|422150000000|18.87|12.00|1.49%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-01|Nov 01, 2021|09/2021|-2.45|--|100B|92.99B|2021-08-04|Aug 04, 2021|06/2021|-15.72|--|80.43B|78.3B|2021-05-13|May 13, 2021|03/2021|25.6|--|146.04B|137.37B|2021-02-09|Feb 09, 2021|12/2020|11.4|--|95.68B|91.2B|2020-11-04|Nov 04, 2020|09/2020|9.88|--|91.31B|86B|2020-08-03|Aug 03, 2020|06/2020|-21.65|--|75.57B|68B|2020-05-25|May 25, 2020|03/2020|107.35|--|114.93B|122.43B|2020-02-03|Feb 03, 2020|12/2019|-31.28|--|96.82B|79.52B
2021-12-25 17:36:11|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225||JPY|Financial|Capital Markets|Japan|JP3863800003|142|Matsui Securities Co.  Ltd. Stock Price Today   8628 Live Ticker - Investing.com|199.22B|199220000000|775.0|634,714|-3.61%|768-959|775-780|778|257055556|0.63|17.82|31.21B|31210000000|43.5|40.00|5.08%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-26|Oct 26, 2021|09/2021|9.51|--|7.84B|8.44B|2021-07-26|Jul 26, 2021|06/2021|15.38|--|7.48B|8.44B|2021-04-26|Apr 26, 2021|03/2021|9.85|--|8.5B|9.24B|2021-01-27|Jan 27, 2021|12/2020|8.79|--|7.38B|7.26B|2020-10-26|Oct 26, 2020|09/2020|13.16|--|7.02B|7.26B|2020-07-26|Jul 26, 2020|06/2020|8.2|--|7.16B|7.26B|2020-04-26|Apr 26, 2020|03/2020|6.76|--|6.8B|7.65B|2020-01-26|Jan 26, 2020|12/2019|6.2|--|6.09B|--
2021-12-25 17:36:15|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225||JPY|Industrials|Machinery|Japan|JP3891600003|12703|Mitsui Engineering &amp; Shipbuilding Stock Price Today   7003 Live Ticker - Investing.com|30.97B|30970000000|383.0|1,735,352|2.13%|341-620|380-387|381|80854424|1.77|4.54|696.01B|696010000000|84.3|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||32|2021-11-05|Nov 05, 2021|09/2021|-38.11|-38.1|170.47B|170.47B|2021-08-04|Aug 04, 2021|06/2021|70.66|--|185.93B|187B|2021-05-11|May 11, 2021|03/2021|32.5|--|179.09B|175.56B|2021-02-10|Feb 10, 2021|12/2020|19.49|--|160.52B|157.62B|2020-11-06|Nov 06, 2020|09/2020|54.43|--|163.45B|160.22B|2020-08-05|Aug 05, 2020|06/2020|-104.76|--|160.78B|169.03B|2020-05-12|May 12, 2020|03/2020|-200.03|--|254.95B|254.95B|2020-02-10|Feb 10, 2020|12/2019|-43.89|--|190.84B|193B
2021-12-25 17:36:18|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225||JPY|Industrials|Building Products|Japan|JP3686800008|25955|Nippon Sheet Glass Co.  Ltd. Stock Price Today   5202 Live Ticker - Investing.com|46.65B|46650000000|513.0|1,096,356|10.32%|455-785|510-518|507|90939361|1.86|11.17|568.38B|568380000000|45.95|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||32|2021-11-11|Nov 11, 2021|09/2021|61.36|35.7|143.01B|131.04B|2021-08-05|Aug 05, 2021|06/2021|22.66|--|147.68B|129.09B|2021-05-13|May 13, 2021|03/2021|-38.3|-188.5|141.87B|141.87B|2021-02-04|Feb 04, 2021|12/2020|31.85|-61|135.82B|129.08B|2020-11-05|Nov 05, 2020|09/2020|-15.13|-109.6|129.66B|118.37B|2020-08-06|Aug 06, 2020|06/2020|-186.73|-208.8|91.87B|80.05B|2020-05-22|May 22, 2020|03/2020|-227.1|-227.1|130.35B|130.35B|2020-01-30|Jan 30, 2020|12/2019|-12.01|3.8|137.2B|143.15B
2021-12-25 17:36:22|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225||JPY|Information Technology|Electronic Equipment, Instruments &amp; Components|Japan|JP3194000000|15639|Oki Electric Industry Co.  Ltd. Stock Price Today   6703 Live Ticker - Investing.com|76.12B|76120000000|879.0|372,406|-1.9%|827-1,251|877-884|882|86600326|0.72|-|379.14B|379140000000|-16.99|30.00|3.41%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-11|Nov 11, 2021|09/2021|-33.52|--|79.95B|93B|2021-08-12|Aug 12, 2021|06/2021|-44.01|--|79.87B|81.2B|2021-05-10|May 10, 2021|03/2021|95.42|--|126.02B|121.5B|2021-02-04|Feb 04, 2021|12/2020|-34.88|35.69|93.31B|93.31B|2020-10-28|Oct 28, 2020|09/2020|-24.48|-4.42|92.17B|92.7B|2020-07-30|Jul 30, 2020|06/2020|-38.43|-10.36|81.38B|82.9B|2020-05-13|May 13, 2020|03/2020|79.78|110.73|129.4B|132.2B|2020-02-07|Feb 07, 2020|12/2019|36.1|41.45|109.47B|107.75B
2021-12-25 17:36:25|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225||JPY|Materials|Metals &amp; Mining|Japan|JP3448000004|458|Pacific Metals Co.  Ltd. Stock Price Today   5541 Live Ticker - Investing.com|41.48B|41480000000|2,127.0|386,938|-4.7%|1,531-2,622|2,107-2,155|2,129|19502956|1.61|12.54|43.05B|43050000000|169.56|55.00|2.59%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-10|Nov 10, 2021|09/2021|116.56|--|12.82B|12.3B|2021-08-06|Aug 06, 2021|06/2021|58.05|--|11.28B|--|2021-05-11|May 11, 2021|03/2021|-39.07|--|9.21B|--|2021-02-09|Feb 09, 2021|12/2020|34.07|--|9.74B|13,700M|2020-11-10|Nov 10, 2020|09/2020|87.62|--|7.55B|7.2B|2020-08-07|Aug 07, 2020|06/2020|-23|--|5.71B|--|2020-05-12|May 12, 2020|03/2020|-125.56|--|9.3B|10.2B|2020-02-07|Feb 07, 2020|12/2019|105.47|--|12.72B|13.7B
2021-12-25 17:36:29|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225||JPY|Communication Services|Media|Japan|JP3396350005|846|SKY Perfect JSAT Holdings Inc. Stock Price Today   9412 Live Ticker - Investing.com|122.84B|122840000000|420.0|962,081|-16.17%|398-519|420-423|424|292466424|0.91|8.90|128.19B|128190000000|47.18|18.00|4.29%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-04|Nov 04, 2021|09/2021|12.16|13.2|29.31B|29.42B|2021-08-04|Aug 04, 2021|06/2021|16.59|13.3|29.08B|31.1B|2021-04-28|Apr 28, 2021|03/2021|6.92|7|35.23B|35.22B|2021-02-03|Feb 03, 2021|12/2020|11.52|--|34.57B|35.13B|2020-11-04|Nov 04, 2020|09/2020|12.94|--|35.1B|35.03B|2020-09-02|Sep 02, 2020|06/2020|13.54|--|34.67B|33B|2020-06-26|Jun 26, 2020|03/2020|11.79|--|35.72B|34.68B|2020-02-05|Feb 05, 2020|12/2019|8.7|--|34.55B|34.54B
2021-12-25 17:36:32|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225||JPY|Materials|Metals &amp; Mining|Japan|JP3599000001|1062|Toho Zinc Co.  Ltd. Stock Price Today   5707 Live Ticker - Investing.com|31.2B|31200000000|2,298.0|577,110|-4.73%|1,785-3,670|2,262-2,347|2,308|13578148|2.05|4.72|116.08B|116080000000|487.33|50.00|2.18%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-09|Nov 09, 2021|09/2021|63.51|--|29.27B|--|2021-08-10|Aug 10, 2021|06/2021|217.17|--|28.56B|--|2021-05-13|May 13, 2021|03/2021|320.74|--|29.61B|--|2021-02-12|Feb 12, 2021|12/2020|-114.09|--|28.65B|--|2020-11-09|Nov 09, 2020|09/2020|136.03|--|23.3B|19B|2020-08-07|Aug 07, 2020|06/2020|63|--|21.91B|--|2020-05-29|May 29, 2020|03/2020|-544.10|--|22.7B|22.7B|2020-02-10|Feb 10, 2020|12/2019|-314.74|--|25.59B|--
2021-12-25 17:36:35|04890|44239|/equities/unitika,-ltd.|NIKKEI225||JPY|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|Japan|JP3951200009|3007|Unitika  Ltd. Stock Price Today   3103 Live Ticker - Investing.com|17.07B|17070000000|296.0|526,908|-23.51%|283-487|294-297|296|57656858|2|29.30|111.06B|111060000000|10.1|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|15.16|--|27.46B|26.94B|2021-08-05|Aug 05, 2021|06/2021|20.45|--|28.06B|26B|2021-05-13|May 13, 2021|03/2021|-14.53|--|28.72B|28.35B|2021-02-05|Feb 05, 2021|12/2020|14.04|--|26.83B|27.05B|2020-11-10|Nov 10, 2020|09/2020|57.84|--|27.54B|25.71B|2020-08-06|Aug 06, 2020|06/2020|4.09|--|27.29B|32,800M|2020-05-14|May 14, 2020|03/2020|-19.39|--|31.24B|30.74B|2020-02-07|Feb 07, 2020|12/2019|3.14|--|28.28B|32.6B
2021-12-25 17:36:37|04891|949806|/equities/a2-corp?cid=949806|ASX200||AUD|Consumer Staples|Food Products|New Zealand|NZATME0002S8|0|A2 Milk Company Ltd Sydney Stock Price Today   A2M Live Ticker - Investing.com|4.12B|4120000000|5.53|5,263,840|-49.5%|5.04-11.75|5.5-5.57|5.5|743656528|-|54.70|-|-|-|N/A|N/A|-|1970-01-01||||||||||1|2017-02-15|Feb 15, 2017|06/2017|--|--|--|--|||||||
2021-12-25 17:36:40|04892|7433|/equities/abacus-prop|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000ABP9|0|Abacus Property Stock Price Today   ABP Live Ticker - Investing.com|3.2B|3200000000|3.85|1,034,416|33.68%|2.59-3.87|3.8-3.87|3.79|831821953|1.2|7.79|257.59M|257590000|0.49|0.2625|6.82%|Feb 16, 2022|2022-02-16||||||||||16|2021-08-18|Aug 18, 2021|06/2021|0.27|8.00|137.6M|90.00M|2021-02-18|Feb 18, 2021|12/2020|0.08|9.39|119.9M|--|2020-08-18|Aug 18, 2020|06/2020|0.10|8.90|117.8M|--|2020-02-16|Feb 16, 2020|12/2019|0.10|10.88|144.5M|--|2019-08-16|Aug 16, 2019|06/2019|0.12|11.87|270.4M|--|2019-02-15|Feb 15, 2019|12/2018|0.12|11.87|142.2M|--|2018-08-17|Aug 17, 2018|06/2018|0.22|19.78|183.2M|--|2018-02-16|Feb 16, 2018|12/2017|0.13|0.12|124.7M|--
2021-12-25 17:36:43|04893|7722|/equities/adelaide-brighton|ASX200||AUD|Materials|Construction Materials|Australia|AU000000ABC7|1500|Adelaide Brighton Stock Price Today   ABC Live Ticker - Investing.com|1.87B|1870000000|2.870|1,229,448|-10.87%|2.75-3.87|2.8-2.87|2.79|652627555|1.5|15.49|1.51B|1510000000|0.19|0.06|4.52%|Feb 21, 2022|2022-02-21||||||||||16|2021-08-24|Aug 24, 2021|06/2021|0.09|8.00|752.5M|710.82M|2021-02-24|Feb 24, 2021|12/2020|0.1|9.00|754.4M|743.00M|2020-08-25|Aug 25, 2020|06/2020|0.04|7.33|702.0M|717.84M|2020-02-25|Feb 25, 2020|12/2019|0.1|9.00|761.9M|786.35M|2019-08-28|Aug 28, 2019|06/2019|-0.03|8.50|756.7M|729.30M|2019-02-28|Feb 28, 2019|12/2018|0.15|16.00|823.4M|801.75M|2018-08-22|Aug 22, 2018|06/2018|0.13|13.50|807.2M|760.41M|2018-02-28|Feb 28, 2018|12/2017|0.19|20.00|841.6M|707.35M
2021-12-25 17:36:45|04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH||AUD|Information Technology|IT Services|Australia|AU000000APT1|1300|Afterpay Touch Group Ltd Stock Price Today   APT Live Ticker - Investing.com|25.15B|25150000000|86.65|997,614|-25.27%|80.21-160.05|86.04-87.45|85.4|290265542|2.87|-|924.66M|924660000|-0.55|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.0261|0.0261|525.4M|525.4M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|-0.028|-0.0602|357.92M|357.92M|2020-10-28|Oct 28, 2020|09/2020|--|--|4.1B|--|2020-08-26|Aug 26, 2020|06/2020|0.02|-49.00|298.23M|3.8B|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|-0.11|-1.00|220.3M|113.53M
2021-12-25 17:36:49|04895|618|/equities/agl-energy|ASX200/EAFAVALUE||AUD|Utilities|Multi-Utilities|Australia|AU000000AGL7|4186|AGL Energy Ltd Stock Price Today   AGL Live Ticker - Investing.com|4.06B|4060000000|6.16|5,850,228|-48.92%|5.1-12.26|6.14-6.23|6.09|658379154|0.44|-|10.94B|10940000000|-3.3|0.65|10.55%|-|1970-01-01||||||||||16|2021-08-11|Aug 11, 2021|06/2021|0.37|33.00|5.53B|6,205M|2021-02-10|Feb 10, 2021|12/2020|-3.67|71.00|5.41B|9,054M|2020-08-06|Aug 06, 2020|06/2020|0.66|58.00|5.85B|5,657M|2020-02-03|Feb 03, 2020|12/2019|0.66|104.00|6.31B|6,406M|2019-08-08|Aug 08, 2019|06/2019|0.77|74.00|6.91B|8,930M|2019-02-07|Feb 07, 2019|12/2018|0.82|62.00|6.34B|6,554M|2018-08-09|Aug 09, 2018|06/2018|0.81|89.00|6.37B|7,078M|2018-02-08|Feb 08, 2018|12/2017|0.75|55.30|6.45B|5,761M
2021-12-25 17:36:52|04896|7462|/equities/als-ltd|ASX200||AUD|Industrials|Professional Services|Australia|AU000000ALQ6|0|ALS Ltd Stock Price Today   ALQ Live Ticker - Investing.com|6.32B|6320000000|13.07|1,095,921|35.58%|9.15-14.14|13.03-13.18|12.98|483685777|1.26|35.91|2.79B|2790000000|0.36|0.16|2.41%|-|1970-01-01||||||||||17|2021-11-16|Nov 16, 2021|09/2021|0.15|17.00|1.03B|843.78M|2021-05-25|May 25, 2021|03/2021|0.21|20.50|922.6M|957.11M|2020-11-18|Nov 18, 2020|09/2020|0.15|20.00|838.8M|876.12M|2020-05-26|May 26, 2020|03/2020|-0.02|18.50|912.8M|881.85M|2019-11-19|Nov 19, 2019|09/2019|0.18|18.00|919.1M|770.26M|2019-05-21|May 21, 2019|03/2019|0.16|17.50|838.7M|806.04M|2018-11-20|Nov 20, 2018|09/2018|0.18|14.00|826.1M|730.96M|2018-05-28|May 28, 2018|03/2018|0.13|15.00|725.3M|708.69M
2021-12-25 17:36:56|04897|101951|/equities/altium-ltd|ASX200||AUD|Information Technology|Software|Australia|AU000000ALU8|759|Altium Ltd Stock Price Today   ALU Live Ticker - Investing.com|5.76B|5760000000|43.82|400,499|26.57%|23.66-44.29|43.73-44.23|43.59|131469072|0.98|118.11|249.81M|249810000|0.37|0.21|0.97%|Feb 21, 2022|2022-02-21||||||||||13|2021-10-07|Oct 07, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|0.2468|--|122.69M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-15|Feb 15, 2021|12/2020|--|0.18|--|95.30M|2020-08-16|Aug 16, 2020|06/2020|--|0.17|--|96.00M|2020-02-17|Feb 17, 2020|12/2019|--|26.43|--|119.56M|2019-08-19|Aug 19, 2019|06/2019|--|27.82|--|99.00M|2019-02-18|Feb 18, 2019|12/2018|--|--|--|--
2021-12-25 17:37:00|04898|629|/equities/alumina-limited|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000AWC3|10|Alumina Ltd Stock Price Today   AWC Live Ticker - Investing.com|5.57B|5570000000|1.920|12,333,050|4.92%|1.513-2.33|1.885-1.92|1.88|2900664574|1.12|31.05|-|-|0.06|0.05|4.60%|Feb 24, 2022|2022-02-24||||||||||18|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|0.03|--|33.00M|2021-05-16|May 16, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|--|0.02|--|47.00M|2020-08-25|Aug 25, 2020|06/2020|--|0.03|--|42.00M|2020-02-17|Feb 17, 2020|12/2019|--|0.04|--|--|2019-08-23|Aug 23, 2019|06/2019|--|0.08|--|--|2019-02-21|Feb 21, 2019|12/2018|--|0.13|--|--
2021-12-25 17:37:03|04899|621|/equities/amcor-limited|ASX200||AUD|Materials|Containers &amp; Packaging|Australia|AU000000AMC4|46000|Amcor PLC Stock Price Today   AMC Live Ticker - Investing.com|24.65B|24650000000|16.260|2,261,260|6.69%|14.12-17.9|16.18-16.29|16.28|1516062491|0.55|20.24|-|-|0.87|0.16|3.81%|Feb 15, 2022|2022-02-15||||||||||22|2021-11-02|Nov 02, 2021|09/2021|0.2382|0.2375|4.6B|4.43B|2021-08-17|Aug 17, 2021|06/2021|0.362|0.2926|4.77B|4.35B|2021-05-04|May 04, 2021|03/2021|0.2348|0.2261|4.14B|4.24B|2021-02-02|Feb 02, 2021|12/2020|0.1825|0.2244|4.07B|4.08B|2020-11-05|Nov 05, 2020|09/2020|0.2173|0.208|4.26B|4.33B|2020-08-18|Aug 18, 2020|06/2020|0.3344|0.28|4.34B|4.94B|2020-05-11|May 11, 2020|03/2020|0.1749|0.25|4.82B|4.9B|2020-02-11|Feb 11, 2020|12/2019|0.2342|0.22|4.51B|4.67B
2021-12-25 17:37:05|04900|630|/equities/amp-limited|ASX200||AUD|Financial|Diversified Financial Services|Australia|AU000000AMP6|5798|AMP Ltd Stock Price Today   AMP Live Ticker - Investing.com|3.26B|3260000000|1.000|15,927,406|-37.3%|0.885-1.635|0.955-1.02|0.94|3263979466|0.94|28.56|2.94B|2940000000|0.04|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||16|2021-08-12|Aug 12, 2021|06/2021|0.04|4.00|1.23B|--|2021-02-11|Feb 11, 2021|12/2020|-0.01|4.00|1.06B|--|2020-08-13|Aug 13, 2020|06/2020|0.03|8.00|1.53B|--|2020-02-10|Feb 10, 2020|12/2019|-0.05|10.00|2.83B|273.00M|2019-08-08|Aug 08, 2019|06/2019|-0.78|13.00|2.99B|--|2019-02-14|Feb 14, 2019|12/2018|-0.03|5.50|1.09B|436.00M|2018-08-08|Aug 08, 2018|06/2018|0.04|16.50|7.15B|--|2018-02-08|Feb 08, 2018|12/2017|0.14|16.97|10.73B|--
2021-12-25 17:37:08|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH||AUD|Energy|Oil, Gas &amp; Consumable Fuels|Australia|AU0000088338|8100|Ampol Ltd Stock Price Today   ALD Live Ticker - Investing.com|6.89B|6890000000|28.90|744,224|1.98%|22.2-32.26|28.62-29.1|28.88|238302099|1.34|14.99|17.17B|17170000000|1.93|0.52|2.63%|Feb 21, 2022|2022-02-21||||||||||15|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|1.35|70.00|9.82B|9,059M|2021-04-14|Apr 14, 2021|03/2021|--|--|--|--|2021-02-21|Feb 21, 2021|12/2020|0.57|19.00|7.35B|9,215M|2020-10-18|Oct 18, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|-2.48|42.00|8.06B|8,322M|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.91|77.43|12.00B|11,105M
2021-12-25 17:37:11|04902|7689|/equities/ansell-limited|ASX200||AUD|Healthcare|Health Care Equipment &amp; Supplies|Australia|AU000000ANN9|14159|Ansell Ltd Stock Price Today   ANN Live Ticker - Investing.com|4.09B|4090000000|32.06|713,028|-10.1%|30.13-44.07|31.7-32.07|31.92|127692821|0.66|12.23|2.81B|2810000000|2.62|0.59|3.22%|Feb 15, 2022|2022-02-15||||||||||16|2021-08-24|Aug 24, 2021|06/2021|--|1.17|--|913.00M|2021-02-16|Feb 16, 2021|12/2020|--|0.56|--|771.00M|2020-08-25|Aug 25, 2020|06/2020|--|0.72|--|869.00M|2020-02-17|Feb 17, 2020|12/2019|--|0.47|--|738.37M|2019-08-12|Aug 12, 2019|06/2019|--|0.62|--|794.90M|2019-02-18|Feb 18, 2019|12/2018|--|0.47|--|743.00M|2018-08-20|Aug 20, 2018|06/2018|--|--|--|--|2018-02-12|Feb 12, 2018|12/2017|0.58|--|722.2M|--
2021-12-25 17:37:15|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE||AUD|Financial|Banks|Australia|AU000000ANZ3|39684|Australia and New Zealand Banking Group Ltd Stock Price Today   ANZ Live Ticker - Investing.com|77.16B|77160000000|27.460|5,320,826|19.24%|22.56-29.64|27.43-27.66|27.4|2809895917|1.24|13.37|24.55B|24550000000|2.05|0.72|5.25%|Feb 17, 2022|2022-02-17||||||||||26|2021-10-27|Oct 27, 2021|09/2021|1.07|106.75|12.15B|8,969M|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--|2021-05-04|May 04, 2021|03/2021|0.99|83.85|4.66B|4.66B|2021-02-17|Feb 17, 2021|12/2020|--|--|--|--|2020-10-27|Oct 27, 2020|09/2020|0.67|80.20|4.19B|4.19B|2020-08-18|Aug 18, 2020|06/2020|--|--|4.91B|--|2020-04-29|Apr 29, 2020|03/2020|0.54|82.00|17.04B|9,252M|2020-02-14|Feb 14, 2020|12/2019|--|--|--|--
2021-12-25 17:37:18|04904|7374|/equities/ap-eagers|ASX200||AUD|Consumer Discretionary|Specialty Retail|Australia|AU000000APE3|8537|AP Eagers Ltd Stock Price Today   APE Live Ticker - Investing.com|3.51B|3510000000|13.60|463,717|2.56%|11.7-17.67|13.44-13.6|13.36|258425674|2.58|10.18|9.29B|9290000000|1.34|0.28|3.33%|Feb 21, 2022|2022-02-21||||||||||12|2021-08-26|Aug 26, 2021|06/2021|0.62|55.85|4.75B|4.75B|2021-02-23|Feb 23, 2021|12/2020|0.57|46.00|4.59B|--|2020-08-25|Aug 25, 2020|06/2020|0.15|-5.00|4.16B|--|2020-02-26|Feb 26, 2020|12/2019|-0.54|20.00|3.76B|2,005M|2019-08-28|Aug 28, 2019|06/2019|0.22|23.00|2.06B|2,013M|2019-02-19|Feb 19, 2019|12/2018|0.24|25.00|2.02B|1,970M|2018-08-20|Aug 20, 2018|06/2018|0.27|26.00|2.10B|2,080M|2018-02-21|Feb 21, 2018|12/2017|0.27|25.00|2.03B|1,930M
2021-12-25 17:37:21|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE||AUD|Utilities|Gas Utilities|Australia|AU000000APA1|2000|APA Group Stock Price Today   APA Live Ticker - Investing.com|12.09B|12090000000|10.250|2,552,592|1.38%|8.2-10.32|10.19-10.27|10.21|1179893848|0.38|3,295.82|2.58B|2580000000|0|0.52|5.07%|Feb 20, 2022|2022-02-20||||||||||16|2021-08-25|Aug 25, 2021|06/2021|0.01|14.00|1.30B|1,388M|2021-02-22|Feb 22, 2021|12/2020|-0.01|14.00|1.28B|1,150M|2020-08-26|Aug 26, 2020|06/2020|0.12|10.00|1.26B|1,232M|2020-02-17|Feb 17, 2020|12/2019|0.15|14.00|1.30B|1,178M|2019-08-21|Aug 21, 2019|06/2019|0.11|15.00|1.20B|1,177M|2019-02-20|Feb 20, 2019|12/2018|0.13|11.95|1.23B|1,100M|2018-08-22|Aug 22, 2018|06/2018|0.12|11.95|1.19B|1,073M|2018-02-21|Feb 21, 2018|12/2017|0.11|11.71|1.18B|1,160M
2021-12-25 17:37:24|04906|947527|/equities/appen-ltd|ASX200||AUD|Information Technology|IT Services|Australia|AU000000APX3|1102|Appen Ltd Stock Price Today   APX Live Ticker - Investing.com|1.32B|1320000000|10.75|1,310,849|-56.41%|8.36-25.73|10.66-10.98|10.89|123074916|1.2|35.87|571.96M|571960000|0.3|0.05|1.08%|-|1970-01-01||||||||||12|2021-08-25|Aug 25, 2021|06/2021|0.05|19.39|196.6M|296.67M|2020-08-26|Aug 26, 2020|06/2020|0.18|--|306.2M|322.20M|2020-02-24|Feb 24, 2020|12/2019|0.19|--|290.9M|--|2020-02-23|Feb 23, 2020|12/2020|0.23|39.30|293.7M|338.00M|2019-08-28|Aug 28, 2019|06/2019|0.16|21.80|245.1M|240.00M|2019-02-25|Feb 25, 2019|12/2018|0.26|--|211.5M|--|2018-08-27|Aug 27, 2018|06/2018|0.13|--|152.8M|--|2018-02-21|Feb 21, 2018|12/2017|0.06|--|92.51M|--
2021-12-25 17:37:27|04907|7778|/equities/arb-corp|ASX200||AUD|Consumer Discretionary|Auto Components|Australia|AU000000ARB5|1600|ARB Corporation Stock Price Today   ARB Live Ticker - Investing.com|4.28B|4280000000|52.46|219,601|66.07%|29.79-54.46|51.92-52.74|52.1|81675550|0.8|37.49|623.07M|623070000|1.4|0.39|1.32%|Feb 14, 2022|2022-02-14||||||||||14|2021-08-17|Aug 17, 2021|06/2021|0.73|71.28|339.2M|339.89M|2021-02-15|Feb 15, 2021|12/2020|0.67|31.85|283.9M|234.20M|2020-08-17|Aug 17, 2020|06/2020|0.4|35.00|232.0M|--|2020-02-17|Feb 17, 2020|12/2019|0.32|37.50|233.4M|225.80M|2019-08-19|Aug 19, 2019|06/2019|0.37|--|226.3M|--|2019-02-19|Feb 19, 2019|12/2018|0.34|--|217.6M|--|2018-08-13|Aug 13, 2018|06/2018|0.35|--|215.9M|--|2018-02-21|Feb 21, 2018|12/2017|0.3|32.00|208.1M|190.00M
2021-12-25 17:37:31|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH||AUD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Australia|AU000000ALL7|7000|Aristocrat Leisure Stock Price Today   ALL Live Ticker - Investing.com|29.57B|29570000000|44.150|1,308,635|39.13%|28.476-49.65|43.99-44.5|43.62|669835717|1.45|40.38|6.62B|6620000000|1.09|0.26|0.94%|Jan 27, 2022|2022-01-27||||||||||25|2021-10-17|Oct 17, 2021|09/2021|0.55|108.00|2.51B|2,393M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-16|May 16, 2021|03/2021|0.06|64.00|2.23B|2,229M|2021-01-28|Jan 28, 2021|12/2020|--|--|--|--|2020-11-17|Nov 17, 2020|09/2020|-0.05|21.50|1.89B|1,668M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-20|May 20, 2020|03/2020|2.04|66.00|2.25B|2,242M|2020-01-23|Jan 23, 2020|12/2019|--|--|--|--
2021-12-25 17:37:35|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE||AUD|Financial|Capital Markets|Australia|AU000000ASX7|748|ASX Ltd Stock Price Today   ASX Live Ticker - Investing.com|17.82B|17820000000|92.05|370,773|25.19%|65.6-95.83|91.43-92.35|91.32|193593135|0.43|37.06|1.02B|1020000000|2.48|1.11|2.47%|Feb 10, 2022|2022-02-10||||||||||25|2021-10-07|Oct 07, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|1.24|118.35|514.7M|462.63M|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-02-10|Feb 10, 2021|12/2020|1.25|129.93|508.3M|459.29M|2020-10-08|Oct 08, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|1.28|132.27|551.5M|470.87M|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|1.29|126.88|548.8M|435.56M
2021-12-25 17:37:39|04910|32445|/equities/macquarie-atlas-roads-group|ASX200||AUD|Industrials|Transportation Infrastructure|Australia|AU0000013559|0|Macquarie Atlas Roads Stock Price Today   ALX Live Ticker - Investing.com|6.37B|6370000000|6.64|2,706,926|3.91%|5.39-7.07|6.64-6.76|6.73|959018226|1.12|45.96|77.55M|77550000|0.14|0.16|4.43%|Mar 03, 2022|2022-03-03||||||||||25|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.09|16.00|43.48M|54.05M|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|0.06|0.06|34.07M|58.15M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|-0.14|0.03|72.58M|49.87M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.08|0.1|89.12M|76.46M
2021-12-25 17:37:42|04911|7786|/equities/austbrokers-hldg|ASX200||AUD|Financial|Insurance|Australia|AU000000AUB9|988|Austbrokers Holdings Stock Price Today   AUB Live Ticker - Investing.com|1.86B|1860000000|25.02|190,695|51.45%|15.32-25.58|24.72-25.15|24.69|74459057|0.91|26.34|314.37M|314370000|0.95|0.39|2.46%|Feb 21, 2022|2022-02-21||||||||||14|2021-08-26|Aug 26, 2021|06/2021|0.46|--|164.6M|--|2021-02-23|Feb 23, 2021|12/2020|0.32|--|149.8M|--|2020-08-24|Aug 24, 2020|06/2020|0.42|--|155.3M|--|2020-02-24|Feb 24, 2020|12/2019|0.22|--|150.5M|121.00M|2019-08-19|Aug 19, 2019|06/2019|0.39|--|147.8M|--|2019-02-24|Feb 24, 2019|12/2018|0.3|--|132.0M|--|2018-08-27|Aug 27, 2018|06/2018|0.36|--|131.1M|--|2018-02-26|Feb 26, 2018|12/2017|0.37|--|117.3M|--
2021-12-25 17:37:44|04912|14232|/equities/akl-airport?cid=14232|ASX200||AUD|Industrials|Transportation Infrastructure|New Zealand|NZAIAE0002S6|441|Auckland International Airport Ltd Sydney Stock Price Today   AIA Live Ticker - Investing.com|10.57B|10570000000|7.22|594,652|0.56%|6.23-8|7.09-7.24|7.16|1472655887|-|24.60|265.44M|265440000|-|0.11|0.00%|Feb 18, 2022|2022-02-18||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|--|--|--|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|--|--|--|--
2021-12-25 17:37:47|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE||AUD|Industrials|Road &amp; Rail|Australia|AU000000AZJ1|4825|Aurizon Holdings Stock Price Today   AZJ Live Ticker - Investing.com|6.37B|6370000000|3.460|8,112,383|-12.18%|3.305-4.13|3.46-3.51|3.48|1840296288|0.68|10.65|3.01B|3010000000|0.32|0.29|8.32%|Feb 14, 2022|2022-02-14||||||||||16|2021-08-09|Aug 09, 2021|06/2021|0.18|13.50|1.51B|1,507M|2021-02-15|Feb 15, 2021|12/2020|0.14|12.90|1.49B|1,488M|2020-08-10|Aug 10, 2020|06/2020|0.14|13.05|1.53B|1,433M|2020-02-10|Feb 10, 2020|12/2019|0.17|11.15|1.53B|1,501M|2019-08-12|Aug 12, 2019|06/2019|0.12|10.30|1.45B|1,421M|2019-02-11|Feb 11, 2019|12/2018|0.11|12.30|1.45B|1,619M|2018-08-13|Aug 13, 2018|06/2018|0.14|13.10|1.55B|1,476M|2018-02-12|Feb 12, 2018|12/2017|0.14|12.00|1.57B|1,749M
2021-12-25 17:37:51|04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE||AUD|Utilities|Electric Utilities|Australia|AU000000AST5|1500|AusNet Services Ltd Stock Price Today   AST Live Ticker - Investing.com|9.68B|9680000000|2.530|9,554,224|41.34%|1.635-2.62|2.52-2.55|2.53|3827179210|0.02|37.89|2.96B|2960000000|0.07|0.05|3.74%|-|1970-01-01||||||||||17|2021-11-10|Nov 10, 2021|09/2021|0.05|5.00|--|1,082M|2021-05-12|May 12, 2021|03/2021|0.02|2.00|--|942.41M|2020-11-11|Nov 11, 2020|09/2020|0.06|7.00|--|1,113M|2020-05-11|May 11, 2020|03/2020|0.03|2.00|--|1,026M|2019-11-13|Nov 13, 2019|09/2019|0.05|5.00|--|1,019M|2019-05-13|May 13, 2019|03/2019|0.02|2.00|865.7M|874.19M|2018-11-14|Nov 14, 2018|09/2018|0.05|5.00|995.8M|1,056M|2018-05-14|May 14, 2018|03/2018|0.02|2.65|673.8M|895.38M
2021-12-25 17:37:53|04915|7470|/equities/austal-ltd|ASX200||AUD|Industrials|Aerospace &amp; Defense|Australia|AU000000ASB3|5500|Austal Ltd Stock Price Today   ASB Live Ticker - Investing.com|697.85M|697850000|1.93|1,311,115|-28.25%|1.61-2.74|1.91-1.93|1.92|361579626|0.96|8.59|1.57B|1570000000|0.22|0.04|4.37%|Feb 23, 2022|2022-02-23||||||||||13|2021-08-23|Aug 23, 2021|06/2021|0.08|8.00|731.9M|820.28M|2021-02-25|Feb 25, 2021|12/2020|0.15|10.50|840.3M|1,027M|2020-08-23|Aug 23, 2020|06/2020|0.13|12.50|1.05B|1,044M|2020-02-20|Feb 20, 2020|12/2019|0.11|--|1.04B|--|2019-08-29|Aug 29, 2019|06/2019|0.1|10.00|1.00B|--|2019-02-28|Feb 28, 2019|12/2018|0.07|--|851.5M|--|2018-08-29|Aug 29, 2018|06/2018|0.04|--|739.0M|655.00M|2018-02-27|Feb 27, 2018|12/2017|0.05|4.00|653.0M|695.00M
2021-12-25 17:37:55|04916|7793|/equities/bk-of-queensland|ASX200||AUD|Financial|Banks|Australia|AU000000BOQ8|2218|Bank Of Queensland. Stock Price Today   BOQ Live Ticker - Investing.com|5.22B|5220000000|8.13|2,667,108|6.93%|7.43-9.84|8.09-8.17|8.05|642048740|1.23|13.11|1.86B|1860000000|0.62|0.22|5.13%|Apr 13, 2022|2022-04-13||||||||||17|2021-10-13|Oct 13, 2021|08/2021|0.32|37.15|981.0M|663.24M|2021-04-14|Apr 14, 2021|02/2021|0.3|34.48|878.0M|566.19M|2020-10-13|Oct 13, 2020|08/2020|-0.06|13.80|947.0M|540.08M|2020-04-07|Apr 07, 2020|02/2020|0.32|31.50|1.02B|544.86M|2019-10-17|Oct 17, 2019|08/2019|0.31|39.65|1.12B|551.21M|2019-04-11|Apr 11, 2019|02/2019|0.39|40.95|1.13B|542.34M|2018-10-04|Oct 04, 2018|08/2018|0.37|45.38|1.15B|554.33M|2018-04-17|Apr 17, 2018|02/2018|0.44|46.90|1.12B|560.82M
2021-12-25 17:37:58|04917|947573|/equities/burson-group-ltd|ASX200||AUD|Consumer Discretionary|Distributors|Australia|AU000000BAP9|2600|Bapcor Ltd Stock Price Today   BAP Live Ticker - Investing.com|2.39B|2390000000|7.03|1,325,470|-7.98%|6.17-8.6|6.93-7.03|6.91|339412500|1.12|20.17|1.76B|1760000000|0.35|0.11|3.12%|Feb 17, 2022|2022-02-17||||||||||14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.15|17.00|878.1M|829.42M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|0.2|--|883.6M|883.6M|2020-08-19|Aug 19, 2020|06/2020|0.11|--|760.3M|732.40M|2020-02-10|Feb 10, 2020|12/2019|0.16|15.00|702.5M|658.80M|2019-08-21|Aug 21, 2019|06/2019|0.18|18.00|660.5M|666.30M|2019-02-13|Feb 13, 2019|12/2018|0.15|14.00|636.1M|600.20M
2021-12-25 17:38:03|04918|7466|/equities/beach-petro|ASX200||AUD|Energy|Oil, Gas &amp; Consumable Fuels|Australia|AU000000BPT9|483|Beach Energy Ltd Stock Price Today   BPT Live Ticker - Investing.com|2.78B|2780000000|1.220|12,826,960|-34.58%|1.01-2.035|1.21-1.235|1.23|2278359256|2.24|8.80|1.56B|1560000000|0.14|0.01|1.71%|Feb 14, 2022|2022-02-14||||||||||27|2021-10-25|Oct 25, 2021|09/2021|--|--|388M|378.5M|2021-08-15|Aug 15, 2021|06/2021|0.08|8.00|421M|416M|2021-04-29|Apr 29, 2021|03/2021|--|--|393M|393.00M|2021-02-14|Feb 14, 2021|12/2020|0.06|11.00|344M|340.25M|2020-10-22|Oct 22, 2020|09/2020|--|--|361M|438.00M|2020-08-16|Aug 16, 2020|06/2020|0.1|8.00|320M|320M|2020-04-21|Apr 21, 2020|03/2020|--|--|431M|20.00M|2020-02-10|Feb 10, 2020|12/2019|0.12|10.00|462M|462M
2021-12-25 17:38:06|04919|101956|/equities/bega-cheese-ltd|ASX200||AUD|Consumer Staples|Food Products|Australia|AU000000BGA8|1800|Bega Cheese Ltd Stock Price Today   BGA Live Ticker - Investing.com|1.55B|1550000000|5.13|1,073,602|-1.72%|4.84-6.6|5.02-5.16|5.04|302985069|0.22|19.56|2.07B|2070000000|0.26|0.05|1.82%|Feb 21, 2022|2022-02-21||||||||||13|2021-08-27|Aug 27, 2021|06/2021|0.02|3.00|1.37B|1,108M|2021-02-23|Feb 23, 2021|12/2020|0.1|7.87|707.7M|655.95M|2020-08-26|Aug 26, 2020|06/2020|0.06|5.90|752.1M|763.16M|2020-03-01|Mar 01, 2020|12/2019|0.04|14.75|741.2M|903.14M|2019-08-28|Aug 28, 2019|06/2019|0.03|8.85|770.8M|945.09M|2019-02-26|Feb 26, 2019|12/2018|0.03|--|649.2M|--|2018-08-28|Aug 28, 2018|06/2018|0.04|--|733.1M|--|2018-02-28|Feb 28, 2018|12/2017|0.11|--|705.2M|529.90M
2021-12-25 17:38:08|04920|7528|/equities/bendigo-bk|ASX200||AUD|Financial|Banks|Australia|AU000000BEN6|4483|Bendigo &amp; Adelaide Bank Stock Price Today   BEN Live Ticker - Investing.com|5.06B|5060000000|9.04|1,673,548|-4.64%|8.43-11.68|8.97-9.1|8.93|559981293|1.35|10.93|2.26B|2260000000|0.83|0.27|6.39%|Feb 14, 2022|2022-02-14||||||||||16|2021-08-16|Aug 16, 2021|06/2021|0.44|40.33|915.6M|850.03M|2021-02-15|Feb 15, 2021|12/2020|0.38|38.00|1.15B|803.19M|2020-08-17|Aug 17, 2020|06/2020|0.09|18.78|800.2M|799.47M|2020-02-10|Feb 10, 2020|12/2019|0.27|42.00|1.37B|820.02M|2019-08-12|Aug 12, 2019|06/2019|0.32|38.00|777.3M|790.53M|2019-02-11|Feb 11, 2019|12/2018|0.38|45.13|1.48B|812.57M|2018-08-13|Aug 13, 2018|06/2018|0.38|43.10|800.6M|796.88M|2018-02-12|Feb 12, 2018|12/2017|0.44|42.20|1.53B|774.94M
2021-12-25 17:38:11|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE||AUD|Materials|Metals &amp; Mining|Australia|AU000000BHP4|40110|BHP Billiton Ltd Stock Price Today   BHP Live Ticker - Investing.com|209.14B|209140000000|41.320|7,783,430|-3.8%|35.56-54.55|41.31-41.665|41.26|5061589409|0.97|13.42|84.17B|84170000000|3.08|2.72|10.17%|Feb 14, 2022|2022-02-14||||||||||16|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|2.14|--|31,231M|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-02-15|Feb 15, 2021|12/2020|--|0.97|--|22,296M|2020-08-17|Aug 17, 2020|06/2020|--|0.76|--|21,088M|2020-02-18|Feb 18, 2020|12/2019|--|0.75|--|20,975M|2019-08-19|Aug 19, 2019|06/2019|--|1.12|--|23,622M|2019-02-19|Feb 19, 2019|12/2018|--|0.87|--|22,107M
2021-12-25 17:38:15|04922|7784|/equities/blackmores-lab|ASX200||AUD|Consumer Staples|Personal Products|Australia|AU000000BKL7|1200|Blackmores Ltd Stock Price Today   BKL Live Ticker - Investing.com|1.74B|1740000000|90.00|37,554|20.32%|63.17-103.97|90-92.5|91.67|19384246|0.36|72.80|575.91M|575910000|1.24|0.42|0.80%|Feb 23, 2022|2022-02-23||||||||||26|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.54|84.00|273.4M|271.25M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|0.7|113.50|302.6M|302.60M|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-08-23|Aug 23, 2020|06/2020|-0.18|3.00|265.7M|302.14M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-11|Feb 11, 2020|12/2019|1.05|218.00|302.7M|411.21M
2021-12-25 17:38:17|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH||AUD|Materials|Metals &amp; Mining|Australia|AU000000BSL0|14000|Bluescope Steel Stock Price Today   BSL Live Ticker - Investing.com|10.08B|10080000000|20.960|2,260,496|21.65%|15.78-26.15|20.96-21.29|20.93|481022004|1.64|9.00|12.9B|12900000000|2.33|0.44|1.48%|Feb 21, 2022|2022-02-21||||||||||16|2021-08-16|Aug 16, 2021|06/2021|1.64|166.00|7.07B|6,711M|2021-02-22|Feb 22, 2021|12/2020|0.66|34.50|5.83B|5,797M|2020-08-17|Aug 17, 2020|06/2020|-0.18|30.33|5.44B|5,460M|2020-02-24|Feb 24, 2020|12/2019|0.39|99.00|5.88B|6,056M|2019-08-19|Aug 19, 2019|06/2019|0.67|65.50|6.16B|6,050M|2019-02-25|Feb 25, 2019|12/2018|1.12|46.00|6.41B|5,382M|2018-08-13|Aug 13, 2018|06/2018|0.89|85.00|6.04B|6,092M|2018-02-26|Feb 26, 2018|12/2017|0.56|61.00|5.49B|5,295M
2021-12-25 17:38:20|04924|7411|/equities/boral-limited|ASX200||AUD|Materials|Construction Materials|Australia|AU000000BLD2|7889|Boral Ltd. Stock Price Today   BLD Live Ticker - Investing.com|6.68B|6680000000|6.060|1,411,284|26.25%|4.77-7.43|6.06-6.12|6.06|1103088419|2.06|421.13|2.92B|2920000000|0.01|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||24|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|-0.08|13.00|220.8M|2,713M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-08|Feb 08, 2021|12/2020|0.09|13.00|2.70B|2,921M|2020-10-26|Oct 26, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|-1.04|3.00|2.71B|2,675M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-09|Feb 09, 2020|12/2019|0.12|17.37|2.96B|2,810M
2021-12-25 17:38:23|04925|631|/equities/brambles|ASX200/EAFAGROWTH||AUD|Industrials|Commercial Services &amp; Supplies|Australia|AU000000BXB1|12000|Brambles Ltd Stock Price Today   BXB Live Ticker - Investing.com|15B|15000000000|10.650|4,782,452|-1.66%|9.78-12.7|10.625-10.71|10.64|1408128017|0.79|21.36|7.21B|7210000000|0.5|0.14|2.64%|Feb 24, 2022|2022-02-24||||||||||18|2021-10-18|Oct 18, 2021|09/2021|--|--|1.29B|--|2021-08-17|Aug 17, 2021|06/2021|--|0.21|--|2,613M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|--|0.19|--|2,440M|2020-08-19|Aug 19, 2020|06/2020|--|0.15|--|2,316M|2020-02-17|Feb 17, 2020|12/2019|--|0.19|--|2,856M|2019-08-21|Aug 21, 2019|06/2019|--|0.17|--|2,642M|2019-02-18|Feb 18, 2019|12/2018|--|0.20|--|2,800M
2021-12-25 17:38:26|04926|39192|/equities/breville-group|ASX200||AUD|Consumer Discretionary|Household Durables|Australia|AU000000BRG2|610|Breville Group Ltd Stock Price Today   BRG Live Ticker - Investing.com|4.3B|4300000000|30.88|304,655|23.27%|24.43-33.61|30.67-30.97|30.57|139359544|0.95|47.10|1.19B|1190000000|0.66|0.14|0.93%|-|1970-01-01||||||||||16|2021-08-17|Aug 17, 2021|06/2021|0.19|--|476.7M|468.90M|2021-02-16|Feb 16, 2021|12/2020|0.47|38.00|711.0M|511.56M|2020-08-13|Aug 13, 2020|06/2020|0.13|20.00|400.2M|388.30M|2020-02-12|Feb 12, 2020|12/2019|0.38|32.50|552.0M|425.21M|2019-08-15|Aug 15, 2019|06/2019|0.18|19.00|319.6M|306.32M|2019-02-13|Feb 13, 2019|12/2018|0.34|26.00|440.4M|364.69M|2018-08-13|Aug 13, 2018|06/2018|0.17|17.00|266.9M|293.25M|2018-02-21|Feb 21, 2018|12/2017|0.28|26.00|385.4M|346.05M
2021-12-25 17:38:29|04927|7541|/equities/brickworks|ASX200||AUD|Materials|Construction Materials|Australia|AU000000BKW4|1961|Brickworks Ltd Stock Price Today   BKW Live Ticker - Investing.com|3.59B|3590000000|23.75|307,036|22.11%|18.01-26.32|23.75-24.2|23.75|151199237|1.04|15.00|890.32M|890320000|1.58|0.40|2.63%|Mar 23, 2022|2022-03-23||||||||||15|2021-09-23|Sep 23, 2021|07/2021|1.11|--|458.6M|--|2021-03-25|Mar 25, 2021|01/2021|0.48|--|431.7M|--|2020-09-24|Sep 24, 2020|07/2020|1.67|--|504.8M|--|2020-03-26|Mar 26, 2020|01/2020|0.43|--|448.6M|--|2019-09-19|Sep 19, 2019|07/2019|0.33|--|476.2M|474.00M|2019-03-31|Mar 31, 2019|01/2019|0.99|--|442.5M|483.00M|2018-09-19|Sep 19, 2018|07/2018|0.52|--|424.4M|417.00M|2018-03-21|Mar 21, 2018|01/2018|0.65|--|396.7M|--
2021-12-25 17:38:32|04928|7694|/equities/bwp-trust|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000BWP3|0|BWP Trust Stock Price Today   BWP Live Ticker - Investing.com|2.7B|2700000000|4.20|1,048,759|-7.49%|3.75-4.58|4.2-4.24|4.2|642383803|0.51|10.25|152.72M|152720000|0.41|0.3658|8.71%|Feb 09, 2022|2022-02-09||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.19|9.00|76.61M|78.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-02|Feb 02, 2021|12/2020|0.22|9.00|76.11M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-03|Aug 03, 2020|06/2020|0.12|9.00|79.97M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-03|Feb 03, 2020|12/2019|0.21|9.00|76.25M|75.00M
2021-12-25 17:38:35|04929|32468|/equities/carsales.com-ltd|ASX200||AUD|Communication Services|Interactive Media &amp; Services|Australia|AU000000CAR3|1200|Carsales.Com Ltd Stock Price Today   CAR Live Ticker - Investing.com|7.15B|7150000000|25.31|718,902|26.66%|16.72-26.67|25.14-25.49|25.13|282595322|1.27|48.17|434.62M|434620000|0.53|0.23|1.86%|Feb 15, 2022|2022-02-15||||||||||16|2021-08-16|Aug 16, 2021|06/2021|0.32|31.39|228.3M|224.06M|2021-02-17|Feb 17, 2021|12/2020|0.30|25.58|198.9M|214.87M|2020-08-19|Aug 19, 2020|06/2020|0.2|21.65|181.5M|181.57M|2020-02-10|Feb 10, 2020|12/2019|0.26|25.58|214.1M|239.22M|2019-08-21|Aug 21, 2019|06/2019|0.29|28.53|182.5M|215.89M|2019-02-13|Feb 13, 2019|12/2018|0.24|25.58|235.0M|197.75M|2018-08-22|Aug 22, 2018|06/2018|0.29|28.53|243.9M|244.10M|2018-02-07|Feb 07, 2018|12/2017|0.25|22.14|200.1M|171.97M
2021-12-25 17:38:39|04930|102024|/equities/360-capital|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000CIP0|15|Centuria Industrial Reit Unit Stock Price Today   CIP Live Ticker - Investing.com|2.58B|2580000000|4.08|2,654,529|30.77%|2.91-4.1|4.01-4.08|4.05|632913458|0.83|3.60|160.36M|160360000|1.13|0.1715|4.20%|-|1970-01-01||||||||||12|2021-08-04|Aug 04, 2021|06/2021|0.93|9.00|82.63M|60.00M|2021-02-01|Feb 01, 2021|12/2020|0.2|9.90|77.73M|--|2020-08-04|Aug 04, 2020|06/2020|0.12|9.90|65.06M|--|2020-02-05|Feb 05, 2020|12/2019|0.1|--|53.17M|--|2019-08-05|Aug 05, 2019|06/2019|0.16|--|49.80M|--|2019-02-06|Feb 06, 2019|12/2018|0.18|1,579|44.26M|20.09M|2018-08-20|Aug 20, 2018|06/2018|0.2|1,650|42.61M|20.53M|2018-02-12|Feb 12, 2018|12/2017|0.21|--|41.08M|--
2021-12-25 17:38:43|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200||AUD|Financial|Diversified Financial Services|Australia|AU000000CGF5|738|Challenger Ltd Stock Price Today   CGF Live Ticker - Investing.com|4.47B|4470000000|6.630|1,388,313|1.84%|4.765-7.37|6.63-6.7|6.62|674766294|1.72|9.55|2.79B|2790000000|0.69|0.11|3.07%|Feb 07, 2022|2022-02-07||||||||||16|2021-08-10|Aug 10, 2021|06/2021|0.42|17.60|1.50B|334.35M|2021-02-09|Feb 09, 2021|12/2020|0.27|28.00|1.29B|417.88M|2020-08-11|Aug 11, 2020|06/2020|-0.68|21.43|1.13B|375.77M|2020-02-12|Feb 12, 2020|12/2019|0.31|30.00|1.22B|415.70M|2019-08-13|Aug 13, 2019|06/2019|0.36|29.50|1.48B|410.77M|2019-02-12|Feb 12, 2019|12/2018|0.01|34.25|893.5M|414.20M|2018-08-14|Aug 14, 2018|06/2018|0.21|34.67|1.06B|418.29M|2018-02-13|Feb 13, 2018|12/2017|0.32|33.77|1.13B|804.00M
2021-12-25 17:38:46|04932|947653|/equities/champion-iron-ltd|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000CIA2|457|Champion Iron Ltd Stock Price Today   CIA Live Ticker - Investing.com|2.75B|2750000000|5.430|2,190,341|11.04%|4.015-7.86|5.355-5.48|5.27|506491876|1.87|4.30|1.73B|1730000000|1.26|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||22|2021-10-27|Oct 27, 2021|09/2021|0.247|0.2803|355.46M|416.09M|2021-07-28|Jul 28, 2021|06/2021|0.4777|0.3931|592.1M|452.02M|2021-05-27|May 27, 2021|03/2021|0.3312|0.3511|423.8M|428.67M|2021-01-27|Jan 27, 2021|12/2020|0.2647|0.2137|335.56M|316.46M|2020-10-28|Oct 28, 2020|09/2020|0.255|0.1647|330.39M|292.93M|2020-07-28|Jul 28, 2020|06/2020|0.1568|0.09|255.62M|186.9M|2020-05-20|May 20, 2020|03/2020|0.0437|0.11|191.84M|211.75M|2020-01-29|Jan 29, 2020|12/2019|0.0786|0.1|192.21M|204.04M
2021-12-25 17:38:49|04933|7654|/equities/charter-hall|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000CHC0|471|Charter Hall Group Stock Price Today   CHC Live Ticker - Investing.com|9.36B|9360000000|20.09|1,307,915|33.93%|11.53-22.18|19.52-20.09|19.87|465777131|1.57|19.80|668M|668000000|1.01|0.3897|1.94%|Feb 24, 2022|2022-02-24||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.3007|0.3007|419.7M|235.58M|2021-02-16|Feb 16, 2021|12/2020|0.28|30.00|248.3M|244.88M|2020-08-20|Aug 20, 2020|06/2020|0.07|19.05|196.9M|176.30M|2020-02-24|Feb 24, 2020|12/2019|0.48|19.95|356.9M|162.09M|2019-08-19|Aug 19, 2019|06/2019|0.24|22.45|222.5M|200.93M|2019-02-22|Feb 22, 2019|12/2018|0.23|18.00|156.0M|141.30M|2018-08-22|Aug 22, 2018|06/2018|0.17|17.95|115.7M|149.14M
2021-12-25 17:38:54|04934|993190|/equities/charter-hall-long-wale-reit|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000CLW0|0|Charter Hall Long WALE REIT Stock Price Today   CLW Live Ticker - Investing.com|3.64B|3640000000|5.07|2,552,777|7.49%|4.32-5.38|5.06-5.1|5.06|718377885|0.55|4.57|154.6M|154600000|1.11|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||12|2021-08-04|Aug 04, 2021|06/2021|0.72|14.96|79.98M|100.00M|2021-02-08|Feb 08, 2021|12/2020|0.39|13.78|74.63M|62.00M|2020-08-06|Aug 06, 2020|06/2020|0.09|13.89|67.07M|--|2020-02-09|Feb 09, 2020|12/2019|0.22|12.80|59.61M|47.00M|2019-08-11|Aug 11, 2019|06/2019|0.15|13.78|50.13M|60.00M|2019-02-10|Feb 10, 2019|12/2018|0.11|12.75|35.50M|--|2018-08-09|Aug 09, 2018|06/2018|0.16|12.75|36.80M|48.00M|2018-02-15|Feb 15, 2018|12/2017|0.22|--|32.20M|--
2021-12-25 17:38:56|04935|13574|/equities/charter-hall-retail-reit|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000CQR9|0|Charter Hall Retail Reit Stock Price Today   CQR Live Ticker - Investing.com|2.5B|2500000000|4.32|1,475,262|13.98%|3.36-4.5|4.32-4.42|4.33|578379483|0.94|8.49|191.6M|191600000|0.51|0.244|5.65%|Feb 14, 2022|2022-02-14||||||||||16|2021-08-17|Aug 17, 2021|06/2021|0.36|14.00|95.30M|104.01M|2021-02-15|Feb 15, 2021|12/2020|0.15|16.00|96.30M|91.19M|2020-08-13|Aug 13, 2020|06/2020|-0.05|14.00|99.30M|88.33M|2020-02-19|Feb 19, 2020|12/2019|0.15|14.17|106.8M|87.44M|2019-08-12|Aug 12, 2019|06/2019|-0.01|16.00|101.4M|89.33M|2019-02-20|Feb 20, 2019|12/2018|0.14|14.97|100.6M|87.30M|2018-08-16|Aug 16, 2018|06/2018|0.16|15.07|109.0M|87.55M|2018-02-19|Feb 19, 2018|12/2017|0.2|15.05|117.9M|93.84M
2021-12-25 17:38:59|04936|14585|/equities/chorus?cid=14585|ASX200||AUD|Communication Services|Diversified Telecommunication Services|New Zealand|NZCNUE0001S2|817|Chorus Ltd Sydney Stock Price Today   CNU Live Ticker - Investing.com|3.07B|3070000000|6.69|347,715|-9.23%|5.57-8.3|6.67-6.81|6.73|455274361|-|65.33|894.25M|894250000|-|0.14|3.64%|-|1970-01-01||||||||||4|2017-08-27|Aug 27, 2017|06/2017|--|--|--|513.0M|2017-02-19|Feb 19, 2017|12/2016|--|--|--|--|2014-08-24|Aug 24, 2014|06/2014|--|--|--|--|2014-02-23|Feb 23, 2014|12/2013|--|--|--|--||||
2021-12-25 17:39:03|04937|634|/equities/leighton-holdings-limited|ASX200||AUD|Industrials|Construction &amp; Engineering|Australia|AU000000CIM7|31000|Leighton Holdings Stock Price Today   CIM Live Ticker - Investing.com|5.19B|5190000000|16.68|349,329|-32.93%|15.28-27.51|16.68-16.88|16.69|311296286|0.7|-|12.44B|12440000000|-3.65|0.42|5.59%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-07-19|Jul 19, 2021|06/2021|0.67|67.00|4.62B|4,716M|2021-04-29|Apr 29, 2021|03/2021|--|--|3.39B|2,179M|2021-02-09|Feb 09, 2021|12/2020|-3.97|108.00|4.03B|4.3B|2020-10-08|Oct 08, 2020|09/2020|--|--|4.01B|3,129M|2020-07-30|Jul 30, 2020|06/2020|0.99|104.00|3.46B|8,349M|2020-05-10|May 10, 2020|03/2020|0.513|--|3.31B|3,305M|2020-02-04|Feb 04, 2020|12/2019|-4.34|139.00|7.77B|8,743M
2021-12-25 17:39:06|04938|8681|/equities/transpac-indu-grp|ASX200||AUD|Industrials|Commercial Services &amp; Supplies|Australia|AU000000CWY3|6000|Transpacific Industries Stock Price Today   CWY Live Ticker - Investing.com|6.33B|6330000000|3.070|5,102,561|30.64%|2.17-3.09|3.05-3.09|3.05|2061629118|1.29|43.62|2.41B|2410000000|0.07|0.02|1.58%|Feb 17, 2022|2022-02-17||||||||||16|2021-08-20|Aug 20, 2021|06/2021|0.03|4.03|1.24B|1,092M|2021-02-19|Feb 19, 2021|12/2020|0.04|3.33|1.17B|966.78M|2020-08-26|Aug 26, 2020|06/2020|0.03|3.00|1.13B|1,102M|2020-02-12|Feb 12, 2020|12/2019|0.02|3.00|1.20B|1,119M|2019-08-15|Aug 15, 2019|06/2019|0.03|--|1.13B|--|2019-02-14|Feb 14, 2019|12/2018|0.03|--|1.15B|--|2018-08-22|Aug 22, 2018|06/2018|0.03|--|928.8M|805.0M|2018-02-21|Feb 21, 2018|12/2017|0.03|1.96|785.5M|739.50M
2021-12-25 17:39:09|04939|7384|/equities/clinuvel-phrm|ASX200||AUD|Healthcare|Biotechnology|Australia|AU000000CUV3|0|Clinuvel Pharmaceuticals Stock Price Today   CUV Live Ticker - Investing.com|1.41B|1410000000|28.59|119,952|24.09%|19.63-44.67|28.29-29.25|28.44|49410338|0.54|60.38|48.32M|48320000|0.47|0.03|0.09%|Feb 20, 2022|2022-02-20||||||||||12|2021-08-31|Aug 31, 2021|06/2021|0.34|22.50|32.36M|43.00M|2021-02-24|Feb 24, 2021|12/2020|0.13|--|15.96M|--|2020-08-27|Aug 27, 2020|06/2020|0.3|--|23.33M|--|2020-02-26|Feb 26, 2020|12/2019|0.02|--|9.80M|--|2019-08-28|Aug 28, 2019|06/2019|0.27|--|22.38M|--|2019-02-25|Feb 25, 2019|12/2018|0.09|--|9.23M|--|2018-08-29|Aug 29, 2018|06/2018|0.25|--|18.56M|--|2018-02-27|Feb 27, 2018|12/2017|0.03|--|7.19M|--
2021-12-25 17:39:12|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH||AUD|Healthcare|Health Care Equipment &amp; Supplies|Australia|AU000000COH5|4000|Cochlear Ltd Stock Price Today   COH Live Ticker - Investing.com|14.22B|14220000000|216.13|119,837|12.57%|176.68-257.76|215.63-218.49|216.66|65775103|0.62|43.51|1.5B|1500000000|4.97|1.40|1.21%|Feb 22, 2022|2022-02-22||||||||||16|2021-08-20|Aug 20, 2021|06/2021|1.37|177.50|754.4M|722.78M|2021-02-19|Feb 19, 2021|12/2020|3.59|250.00|743.2M|794.98M|2020-08-18|Aug 18, 2020|06/2020|-6.44|35.33|564.9M|510.67M|2020-02-18|Feb 18, 2020|12/2019|2.73|219.50|755.7M|716.30M|2019-08-16|Aug 16, 2019|06/2019|2.57|244.20|722.9M|763.04M|2019-02-19|Feb 19, 2019|12/2018|2.23|--|703.8M|--|2018-08-14|Aug 14, 2018|06/2018|2.36|236.50|714.1M|750.68M|2018-02-13|Feb 13, 2018|12/2017|2.02|--|649.6M|626.00M
2021-12-25 17:39:15|04941|7255|/equities/codan|ASX200||AUD|Information Technology|Electronic Equipment, Instruments &amp; Components|Australia|AU000000CDA3|450|Codan Ltd Stock Price Today   CDA Live Ticker - Investing.com|1.7B|1700000000|9.39|767,803|-16.53%|9.03-19.43|9.32-9.47|9.39|180883935|0.84|18.83|437.05M|437050000|0.5|0.27|2.88%|Feb 17, 2022|2022-02-17||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.31|28.60|242.6M|255.80M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.23|16.90|194.5M|170.30M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|0.19|18.30|177.0M|162.50M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|0.17|12.10|171.0M|111.40M
2021-12-25 17:39:18|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH||AUD|Consumer Staples|Food &amp; Staples Retailing|Australia|AU0000030678|120000|Coles Group Ltd Stock Price Today   COL Live Ticker - Investing.com|23.61B|23610000000|17.68|2,402,489|-4.28%|15.27-18.94|17.68-17.78|17.72|1335268134|-|23.48|38.93B|38930000000|0.75|0.28|3.40%|Feb 22, 2022|2022-02-22||||||||||20|2021-10-27|Oct 27, 2021|09/2021|--|--|9.76B|9.65B|2021-08-17|Aug 17, 2021|06/2021|0.33|--|9.11B|9.11B|2021-04-27|Apr 27, 2021|03/2021|--|--|8.76B|9.23B|2021-02-16|Feb 16, 2021|12/2020|0.42|--|10.77B|10.78B|2020-10-27|Oct 27, 2020|09/2020|--|--|9.61B|9.4B|2020-08-17|Aug 17, 2020|06/2020|0.37|--|9.03B|9.03B|2020-04-29|Apr 29, 2020|03/2020|--|--|9.23B|8.85B|2020-02-17|Feb 17, 2020|12/2019|0.37|--|9.84B|9.69B
2021-12-25 17:39:21|04943|101963|/equities/collins-fd|ASX200||AUD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Australia|AU000000CKF7|15000|Collins Foods Ltd Stock Price Today   CKF Live Ticker - Investing.com|1.55B|1550000000|13.24|390,947|34.28%|9.01-14.3|13.13-13.48|13.26|116696110|1.15|32.64|1.59B|1590000000|0.41|0.12|1.93%|Jun 26, 2022|2022-06-26||||||||||21|2021-11-29|Nov 29, 2021|10/2021|0.25|0.23|534.2M|485.00M|2021-08-16|Aug 16, 2021|07/2021|--|--|--|--|2021-06-29|Jun 29, 2021|04/2021|0.18|22.30|566.3M|581.95M|2021-03-31|Mar 31, 2021|01/2021|--|--|--|--|2020-11-30|Nov 30, 2020|10/2020|0.14|0.18|499.6M|466.00M|2020-08-17|Aug 17, 2020|07/2020|--|--|--|--|2020-06-29|Jun 29, 2020|04/2020|0.09|21.40|533.0M|531.40M|2020-04-01|Apr 01, 2020|01/2020|--|--|--|--
2021-12-25 17:39:25|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE||AUD|Financial|Banks|Australia|AU000000CBA7|44375|Commonwealth Bank Australia Stock Price Today   CBA Live Ticker - Investing.com|171.55B|171550000000|100.630|3,072,967|21.02%|81.56-110.19|100.58-101.14|100.11|1704726575|0.98|21.39|30.31B|30310000000|4.71|3.50|3.48%|Feb 09, 2022|2022-02-09||||||||||20|2021-11-16|Nov 16, 2021|09/2021|--|--|6.03B|--|2021-08-10|Aug 10, 2021|06/2021|2.68|241.65|6.1B|6.07B|2021-05-11|May 11, 2021|03/2021|--|--|6.1B|6,095M|2021-02-10|Feb 10, 2021|12/2020|2.02|246.47|6.09B|5.56B|2020-11-10|Nov 10, 2020|09/2020|--|--|5.87B|--|2020-08-11|Aug 11, 2020|06/2020|1.59|192.28|16.46B|12,133M|2020-05-11|May 11, 2020|03/2020|--|--|6.21B|--|2020-02-11|Feb 11, 2020|12/2019|2.5|271.15|6.03B|6.03B
2021-12-25 17:39:28|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH||AUD|Information Technology|IT Services|Australia|AU000000CPU5|12009|Computershare Ltd. Stock Price Today   CPU Live Ticker - Investing.com|11.92B|11920000000|19.75|1,439,298|36.24%|12.85-20.01|19.71-19.95|19.62|603790817|1.47|42.58|3.16B|3160000000|0.46|0.48|2.32%|Feb 06, 2022|2022-02-06||||||||||16|2021-08-10|Aug 10, 2021|06/2021|0.40|0.29|--|1,209M|2021-02-09|Feb 09, 2021|12/2020|0.28|0.32|--|1,117M|2020-08-12|Aug 12, 2020|06/2020|0.41|0.26|--|1,139M|2020-02-10|Feb 10, 2020|12/2019|0.43|0.34|--|1,127M|2019-08-14|Aug 14, 2019|06/2019|0.52|0.35|--|1,207M|2019-02-13|Feb 13, 2019|12/2018|0.49|0.28|--|1,050M|2018-08-15|Aug 15, 2018|06/2018|0.45|0.32|--|1,147M|2018-02-14|Feb 14, 2018|12/2017|0.41|0.25|1.12B|1,020M
2021-12-25 17:39:31|04946|101966|/equities/corp-trav-f|ASX200||AUD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Australia|AU000000CTD3|2600|Corporate Travel Managment Ltd Stock Price Today   CTD Live Ticker - Investing.com|3.13B|3130000000|22.28|435,078|22.89%|15.56-25.9|21.51-22.3|21.51|140539711|2.22|-|174.05M|174050000|-0.43|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|83M|83M|2021-08-17|Aug 17, 2021|06/2021|-0.13|-13.00|74.1M|88.40M|2021-06-02|Jun 02, 2021|03/2021|--|--|52.4M|52.4M|2021-02-16|Feb 16, 2021|12/2020|-0.3|35.95|56.48M|217.30M|2020-08-18|Aug 18, 2020|06/2020|-0.38|-51.00|94.19M|112.00M|2020-02-20|Feb 20, 2020|12/2019|0.3|39.84|222.2M|213.00M|2019-08-19|Aug 19, 2019|06/2019|0.44|--|236.5M|--|2019-02-20|Feb 20, 2019|12/2018|0.36|--|210.2M|--
2021-12-25 17:39:35|04947|958287|/equities/costa-group-holdings-ltd|ASX200||AUD|Consumer Staples|Food Products|Australia|AU000000CGC2|3273|Costa Group Holdings Ltd Stock Price Today   CGC Live Ticker - Investing.com|1.43B|1430000000|3.070|1,669,833|-21.99%|2.67-4.811|3.02-3.07|3.03|464383392|0.49|22.57|1.16B|1160000000|0.14|0.04|3.32%|Mar 02, 2022|2022-03-02||||||||||15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.10|16.00|612.4M|654.26M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-21|Feb 21, 2021|12/2020|0.04|2.00|552.5M|513.06M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|0.11|14.00|612.4M|690.06M|2020-02-27|Feb 27, 2020|12/2019|-0.05|-2.95|474.4M|486.35M|2019-02-27|Feb 27, 2019|06/2019|0.13|13.68|573.4M|602.58M
2021-12-25 17:39:39|04948|7774|/equities/credit-corp|ASX200||AUD|Financial|Consumer Finance|Australia|AU000000CCP3|0|Credit Corp Group Stock Price Today   CCP Live Ticker - Investing.com|2.25B|2250000000|33.13|170,699|11.32%|25.99-34.48|32.87-33.29|32.89|67832279|2.07|25.50|374.78M|374780000|1.3|0.36|2.31%|Feb 01, 2022|2022-02-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.68|70.00|186.8M|200.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-01|Feb 01, 2021|12/2020|0.62|71.55|188.0M|173.20M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-27|Jul 27, 2020|06/2020|-0.35|66.50|191.0M|206.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-01-27|Jan 27, 2020|12/2019|0.70|70.35|190.9M|156.30M
2021-12-25 17:39:42|04949|7194|/equities/cromwell-corp|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000CMW8|0|Cromwell Property Stock Price Today   CMW Live Ticker - Investing.com|2.32B|2320000000|0.885|3,628,710|-0.56%|0.785-0.955|0.875-0.885|0.875|2618866699|0.86|7.54|375.5M|375500000|0.12|0.065|7.34%|Feb 23, 2022|2022-02-23||||||||||16|2021-08-26|Aug 26, 2021|06/2021|0.04|3.00|191.0M|162.24M|2021-02-27|Feb 27, 2021|12/2020|0.04|4.00|184.5M|154.13M|2020-08-31|Aug 31, 2020|06/2020|-0.02|3.00|182.0M|156.38M|2020-02-27|Feb 27, 2020|12/2019|0.05|3.58|234.0M|130.27M|2019-08-29|Aug 29, 2019|06/2019|0.04|4.00|153.8M|148.99M|2019-02-28|Feb 28, 2019|12/2018|0.04|4.02|160.8M|129.21M|2018-08-23|Aug 23, 2018|06/2018|0.04|3.97|167.2M|127.90M|2018-02-28|Feb 28, 2018|12/2017|0.04|4.22|154.4M|135.52M
2021-12-25 17:39:45|04950|10537|/equities/crown|ASX200/EAFAGROWTH||AUD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Australia|AU000000CWN6|12489|Crown Ltd Stock Price Today   CWN Live Ticker - Investing.com|8.01B|8010000000|11.830|1,711,839|21.71%|8.47-13.32|11.795-11.93|11.78|677158271|1.19|-|1.54B|1540000000|-0.39|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||15|2021-08-30|Aug 30, 2021|06/2021|-0.39|-15.00|1.54B|907.17M|2021-02-18|Feb 18, 2021|12/2020|-0.18|27.00|581.0M|1,556M|2020-08-19|Aug 19, 2020|06/2020|-0.2|-5.00|705.7M|698.42M|2020-02-20|Feb 20, 2020|12/2019|0.32|30.07|1.53B|1,686M|2019-08-21|Aug 21, 2019|06/2019|0.59|26.00|2.93B|1,537M|2019-02-20|Feb 20, 2019|12/2018|0.25|25.00|1.48B|1,759M|2018-08-09|Aug 09, 2018|06/2018|0.47|27.00|1.70B|1,585M|2018-02-22|Feb 22, 2018|12/2017|0.35|28.33|1.79B|1,468M
2021-12-25 17:39:48|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH||AUD|Healthcare|Biotechnology|Australia|AU000000CSL8|25000|CSL Ltd Stock Price Today   CSL Live Ticker - Investing.com|140.2B|140200000000|292.85|830,870|1.49%|242-319.78|291.23-294.99|291.83|478749724|0.4|40.74|14.27B|14270000000|7.19|1.59|0.99%|Feb 16, 2022|2022-02-16||||||||||16|2021-08-18|Aug 18, 2021|06/2021|--|1.87|--|4,662M|2021-02-18|Feb 18, 2021|12/2020|--|2.95|--|4,869M|2020-08-19|Aug 19, 2020|06/2020|--|2.09|--|4,485M|2020-02-10|Feb 10, 2020|12/2019|--|2.40|--|4,521M|2019-08-14|Aug 14, 2019|06/2019|--|1.70|--|4,045M|2019-02-13|Feb 13, 2019|12/2018|--|3.09|--|3,917M|2018-08-15|Aug 15, 2018|06/2018|1.92|1.41|--|3,163M|2018-02-14|Feb 14, 2018|12/2017|2.39|--|4.15B|--
2021-12-25 17:39:52|04952|7215|/equities/csr-limited|ASX200||AUD|Materials|Construction Materials|Australia|AU000000CSR5|2538|CSR Ltd Stock Price Today   CSR Live Ticker - Investing.com|2.86B|2860000000|5.890|1,533,513|16.25%|4.909-6.4|5.79-5.89|5.85|485382776|1.21|11.77|3.26B|3260000000|0.5|0.14|4.71%|May 10, 2022|2022-05-10||||||||||12|2021-11-04|Nov 04, 2021|09/2021|0.32|9.00|1.14B|1,063M|2021-05-12|May 12, 2021|03/2021|0.18|--|1.05B|1,162M|2020-11-02|Nov 02, 2020|09/2020|0.14|15.00|1.08B|1,117M|2020-05-11|May 11, 2020|03/2020|0.12|--|1.06B|974.00M|2019-10-31|Oct 31, 2019|09/2019|0.14|21.10|1.15B|1,376M|2019-05-08|May 08, 2019|03/2019|0.17|18.00|2.32B|1,090M|2018-11-02|Nov 02, 2018|09/2018|0.19|23.00|1.40B|1,328M|2018-05-09|May 09, 2018|03/2018|0.18|15.00|1.28B|1,182M
2021-12-25 17:39:54|04953|1167286|/equities/deterra-royalties|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU0000107484|0|Deterra Royalties Ltd Stock Price Today   DRR Live Ticker - Investing.com|2.27B|2270000000|4.30|2,049,464|-10.97%|3.52-4.99|4.29-4.37|4.33|528503128|-|24.12|145.21M|145210000|0.18|0.12|0.00%|Feb 22, 2022|2022-02-22||||||||||6|2021-08-18|Aug 18, 2021|12/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.12|--|91.35M|--|2021-02-24|Feb 24, 2021|12/2020|0.06|--|5.76M|--|2020-10-22|Oct 22, 2020|06/2019|0.05|--|41.50M|--|2020-10-22|Oct 22, 2020|06/2020|0.06|--|48.10M|--|2020-10-22|Oct 22, 2020|12/2019|0.05|--|44.20M|--||
2021-12-25 17:39:57|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000DXS1|559|Dexus Property Stock Price Today   DXS Live Ticker - Investing.com|11.99B|11990000000|11.150|2,964,320|15.78%|8.42-11.49|11.13-11.25|11.14|1075565246|0.85|10.69|1.02B|1020000000|1.04|0.51|4.57%|Feb 09, 2022|2022-02-09||||||||||16|2021-08-16|Aug 16, 2021|06/2021|0.64|31.00|389.3M|655.76M|2021-02-09|Feb 09, 2021|12/2020|0.41|30.00|626.6M|664.00M|2020-08-18|Aug 18, 2020|06/2020|-0.01|29.60|408.4M|546.36M|2020-02-06|Feb 06, 2020|12/2019|0.22|31.80|583.5M|377.22M|2019-08-14|Aug 14, 2019|06/2019|0.53|25.00|339.5M|--|2019-02-06|Feb 06, 2019|12/2018|0.71|27.80|455.6M|355.02M|2018-08-15|Aug 15, 2018|06/2018|0.72|28.63|403.3M|405.98M|2018-02-14|Feb 14, 2018|12/2017|0.98|29.70|437.3M|350.21M
2021-12-25 17:39:59|04955|1055046|/equities/domain-australia|ASX200||AUD|Communication Services|Interactive Media &amp; Services|Australia|AU000000DHG9|755|Domain Holdings Australia Ltd Stock Price Today   DHG Live Ticker - Investing.com|3.23B|3230000000|5.50|735,867|21.15%|4.1-6.03|5.44-5.51|5.44|586461062|1.82|94.42|289.4M|289400000|0.06|0.04|0.73%|Feb 14, 2022|2022-02-14||||||||||10|2021-08-17|Aug 17, 2021|06/2021|0.02|1.50|152.5M|148.54M|2021-02-15|Feb 15, 2021|12/2020|0.03|3.20|136.9M|176.00M|2020-08-20|Aug 20, 2020|06/2020|-0.42|3.60|120.8M|384.40M|2020-02-19|Feb 19, 2020|12/2019|0.03|--|146.5M|--|2019-08-15|Aug 15, 2019|06/2019|0.03|640.00|151.7M|357.50M|2019-02-14|Feb 14, 2019|12/2018|-0.27|--|183.8M|--|2018-08-13|Aug 13, 2018|06/2017|0.02|--|69.87M|--|2018-08-13|Aug 13, 2018|06/2018|-0|--|174.0M|--
2021-12-25 17:40:03|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH||AUD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Australia|AU000000DMP0|88000|Domino&#x27;S Pizza Enterprises Stock Price Today   DMP Live Ticker - Investing.com|10.45B|10450000000|120.81|334,444|37.75%|81.2-167.15|119.57-120.81|119.5|86536880|0.45|57.00|2.2B|2200000000|2.12|1.41|1.44%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|1.06|112.00|1.10B|1,084M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|1.11|0.95|1.10B|836.46M|2020-11-04|Nov 04, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|0.8|82.00|999.5M|992.19M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|0.84|86.00|905.8M|664.14M
2021-12-25 17:40:07|04957|7486|/equities/downer-edi-limited|ASX200||AUD|Industrials|Commercial Services &amp; Supplies|Australia|AU000000DOW2|44000|Downer Edi Ltd Stock Price Today   DOW Live Ticker - Investing.com|4.09B|4090000000|6.000|2,202,456|11.11%|4.93-6.87|5.94-6|5.9|682468672|1.95|23.35|11.53B|11530000000|0.26|0.21|2.90%|Feb 10, 2022|2022-02-10||||||||||16|2021-08-12|Aug 12, 2021|06/2021|0.16|28.00|5.74B|6,631M|2021-02-11|Feb 11, 2021|12/2020|0.1|21.60|5.79B|6,609M|2020-08-12|Aug 12, 2020|06/2020|-0.4|18.00|6.16B|6,526M|2020-02-12|Feb 12, 2020|12/2019|0.14|25.53|6.51B|6,310M|2019-08-22|Aug 22, 2019|06/2019|0.21|31.42|6.48B|6,691M|2019-02-07|Feb 07, 2019|12/2018|0.22|23.56|6.30B|5,394M|2018-08-16|Aug 16, 2018|06/2018|0.12|26.02|6.22B|5,963M|2018-02-21|Feb 21, 2018|12/2017|-0.03|15.75|5.80B|3,429M
2021-12-25 17:40:09|04958|9260|/equities/elders-fpo|ASX200||AUD|Consumer Staples|Food Products|Australia|AU000000ELD6|2300|Elders Ltd Stock Price Today   ELD Live Ticker - Investing.com|1.9B|1900000000|12.10|612,871|22.22%|9.69-12.86|11.98-12.2|12.08|156866324|0.23|12.67|3.72B|3720000000|0.95|0.22|3.75%|May 16, 2022|2022-05-16||||||||||15|2021-11-15|Nov 15, 2021|09/2021|0.54|46.30|1.45B|1,329M|2021-05-16|May 16, 2021|03/2021|0.43|36.00|1.10B|1,057M|2020-11-15|Nov 15, 2020|09/2020|0.46|38.00|1.17B|1,195M|2020-05-17|May 17, 2020|03/2020|0.34|--|925.2M|--|2019-11-10|Nov 10, 2019|09/2019|0.39|22.62|929.8M|878.20M|2019-05-19|May 19, 2019|03/2019|0.23|28.54|737.5M|712.80M|2018-11-11|Nov 11, 2018|09/2018|0.28|16.99|863.6M|858.50M|2018-05-14|May 14, 2018|03/2018|0.39|31.80|749.7M|691.55M
2021-12-25 17:40:12|04959|947762|/equities/emerchants-ltd|ASX200||AUD|Information Technology|IT Services|Australia|AU000000EML7|540|EML Payments Ltd Stock Price Today   EML Live Ticker - Investing.com|1.2B|1200000000|3.20|3,413,023|-23.44%|2.47-5.89|3.18-3.25|3.21|373441374|2.02|-|192.22M|192220000|-0.08|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||19|2021-11-16|Nov 16, 2021|09/2021|--|--|52.4M|--|2021-08-20|Aug 20, 2021|06/2021|-0.01|3.30|97.92M|88.33M|2021-06-07|Jun 07, 2021|03/2021|--|--|48.2M|--|2021-02-16|Feb 16, 2021|12/2020|0.04|3.80|94.30M|53.8M|2020-11-09|Nov 09, 2020|09/2020|--|--|40.6M|40.68M|2020-08-18|Aug 18, 2020|06/2020|-0.03|2.30|61.80M|61.75M|2020-05-20|May 20, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|0.06|3.20|59.16M|40.70M
2021-12-25 17:40:15|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH||AUD|Materials|Metals &amp; Mining|Australia|AU000000EVN4|0|Evolution Mining Stock Price Today   EVN Live Ticker - Investing.com|7.39B|7390000000|4.03|7,013,465|-19.88%|3.27-5.44|4.01-4.11|4.07|1833007683|0.19|20.01|1.86B|1860000000|0.2|0.05|3.07%|Feb 17, 2022|2022-02-17||||||||||24|2021-10-19|Oct 19, 2021|09/2021|0.00|0.00|--|--|2021-08-18|Aug 18, 2021|06/2021|0.07|0.00|881.8M|1,252M|2021-04-21|Apr 21, 2021|03/2021|0.00|0.00|--|--|2021-02-16|Feb 16, 2021|12/2020|0.1|0.1|982.2M|902.08M|2020-10-25|Oct 25, 2020|09/2020|0.00|0.00|--|--|2020-08-12|Aug 12, 2020|06/2020|0.06|0.11|1.04B|920.84M|2020-04-20|Apr 20, 2020|03/2020|--|0.08|--|--|2020-02-11|Feb 11, 2020|12/2019|0.08|0.11|898.2M|757.27M
2021-12-25 17:40:18|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200||AUD|Healthcare|Health Care Equipment &amp; Supplies|Australia|NZFAPE0001S2|5811|Fisher&amp;Paykel Healthcare Stock Price Today   FPH Live Ticker - Investing.com|17.85B|17850000000|30.92|403,140|-1.06%|25.25-34.29|30.87-31.21|31.13|577188048|-|36.78|2.71B|2710000000|-|0.16|1.18%|Feb 10, 2022|2022-02-10||||||||||6|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|554.76M|--|2018-05-20|May 20, 2018|03/2018|--|--|--|--|2017-11-20|Nov 20, 2017|09/2017|--|--|--|--|2017-05-21|May 21, 2017|03/2017|--|--|--|--|2016-11-21|Nov 21, 2016|09/2016|--|--|--|--||
2021-12-25 17:40:21|04962|13822|/equities/fletcher-building-ltd|ASX200||AUD|Industrials|Building Products|Australia|NZFBUE0001S0|14500|Fletcher Building Stock Price Today   FBU Live Ticker - Investing.com|5.48B|5480000000|6.810|1,056,997|26.11%|5.31-7.64|6.74-6.81|6.69|804699263|1.49|20.39|7.67B|7670000000|0.33|0.15|3.63%|Feb 15, 2022|2022-02-15||||||||||16|2021-08-17|Aug 17, 2021|06/2021|0.25|--|--|--|2021-02-16|Feb 16, 2021|12/2020|0.20|0.2|--|4,091M|2020-08-18|Aug 18, 2020|06/2020|-0.10|--|--|--|2020-02-18|Feb 18, 2020|12/2019|--|18.25|--|4,428M|2019-08-20|Aug 20, 2019|06/2019|0.21|23.00|--|4,483M|2019-02-19|Feb 19, 2019|12/2018|0.16|0.18|--|4,542M|2018-08-21|Aug 21, 2018|06/2018|--|--|--|4.58B|2018-02-21|Feb 21, 2018|12/2017|-0.35|--|4.89B|4,610M
2021-12-25 17:40:24|04963|7385|/equities/flight-centre|ASX200||AUD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Australia|AU000000FLT9|8947|Flight Centre Ltd Stock Price Today   FLT Live Ticker - Investing.com|3.54B|3540000000|17.72|2,216,531|10.2%|13.59-25.28|17.45-17.77|17.61|199585836|2.3|-|395.9M|395900000|-2.17|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||16|2021-08-26|Aug 26, 2021|06/2021|-0.91|-89.53|236.1M|266.21M|2021-02-21|Feb 21, 2021|12/2020|-0.92|75.17|159.8M|1,585M|2020-08-27|Aug 27, 2020|06/2020|-5.7|-22.00|351.6M|389.90M|2020-02-26|Feb 26, 2020|12/2019|0.80|96.32|1.55B|1,415M|2019-08-22|Aug 22, 2019|06/2019|1.63|135.93|1.59B|1,462M|2019-02-21|Feb 21, 2019|12/2018|1.00|81.92|1.46B|1,327M|2018-08-23|Aug 23, 2018|06/2018|1.81|155.73|1.58B|1,485M|2018-02-22|Feb 22, 2018|12/2017|0.98|0.91|1.37B|1,283M
2021-12-25 17:40:27|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE||AUD|Materials|Metals &amp; Mining|Australia|AU000000FMG4|0|Fortescue Metals Stock Price Today   FMG Live Ticker - Investing.com|59.21B|59210000000|19.240|12,145,102|-18.54%|13.9-26.58|19.24-19.54|19.16|3077304408|0.79|4.18|30.84B|30840000000|4.6|2.11|20.87%|Feb 16, 2022|2022-02-16||||||||||14|2021-10-27|Oct 27, 2021|09/2021|0.00|0.00|--|--|2021-08-29|Aug 29, 2021|06/2021|2.01|2.06|--|10,818M|2021-04-28|Apr 28, 2021|03/2021|0.00|0.00|--|--|2021-02-17|Feb 17, 2021|12/2020|--|0.77|--|6,027M|2018-08-20|Aug 20, 2018|06/2018|--|0.48|--|3,248M|2018-02-21|Feb 21, 2018|12/2017|0.22|0.42|3.68B|1,655M|2017-08-21|Aug 21, 2017|06/2017|0.28|0.52|3.96B|1,431M|2017-02-22|Feb 22, 2017|12/2016|0.39|0.04|4.49B|3,598M
2021-12-25 17:40:30|04965|32466|/equities/g8-education-ltd|ASX200||AUD|Consumer Discretionary|Diversified Consumer Services|Australia|AU000000GEM7|7417|G8 Education Ltd Stock Price Today   GEM Live Ticker - Investing.com|915.18M|915180000|1.080|1,973,302|-9.62%|0.925-1.25|1.08-1.1|1.085|847390315|1.41|11.85|813.41M|813410000|0.09|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|226.8M|2021-08-22|Aug 22, 2021|06/2021|0.03|--|416.2M|213.5M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|208.3M|2021-02-22|Feb 22, 2021|12/2020|0.06|5.70|397.2M|206M|2020-12-02|Dec 02, 2020|09/2020|--|--|227M|227M|2020-08-23|Aug 23, 2020|06/2020|-0.37|--|89.3M|129M|2020-06-03|Jun 03, 2020|03/2020|--|--|190.4M|193.9M|2020-02-25|Feb 25, 2020|12/2019|0.09|9.83|486.7M|505.00M
2021-12-25 17:40:32|04966|40369|/equities/gold-road-resources-ltd|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000GOR5|69|Gold Road Resources Stock Price Today   GOR Live Ticker - Investing.com|1.38B|1380000000|1.570|3,618,184|23.62%|1.04-1.67|1.545-1.57|1.555|881915318|0.39|18.15|289.16M|289160000|0.09|0.01|1.44%|Sep 13, 2022|2022-09-13||||||||||15|2021-10-26|Oct 26, 2021|09/2021|--|--|--|28.40M|2021-09-08|Sep 08, 2021|06/2021|0.0217|0.0191|136.13M|120.18M|2021-04-19|Apr 19, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|0.0456|--|83.4M|83.4M|2020-10-23|Oct 23, 2020|09/2020|--|--|--|--|2020-09-09|Sep 09, 2020|06/2020|0.03|3.00|135.1M|135.00M|2020-03-19|Mar 19, 2020|12/2019|0.01|--|75.44M|48.00M|2019-09-06|Sep 06, 2019|06/2019|-0.02|--|75.44M|--
2021-12-25 17:40:36|04967|638|/equities/goodman|ASX200/EAFAGROWTH||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000GMG2|941|Goodman Group Stock Price Today   GMG Live Ticker - Investing.com|48.98B|48980000000|26.220|3,194,353|37.71%|16.37-26.6|26.17-26.3|26.17|1868222609|0.85|21.47|1.99B|1990000000|1.22|0.30|1.14%|Feb 17, 2022|2022-02-17||||||||||16|2021-08-11|Aug 11, 2021|06/2021|0.32|0.3261|676.8M|816.57M|2021-02-13|Feb 13, 2021|12/2020|0.33|0.3206|1.31B|715.05M|2020-08-13|Aug 13, 2020|06/2020|0.28|0.29|720.1M|790.09M|2020-02-13|Feb 13, 2020|12/2019|0.43|25.07|790.8M|646.00M|2019-08-23|Aug 23, 2019|06/2019|0.37|26.00|715.4M|--|2019-02-14|Feb 14, 2019|12/2018|0.25|22.85|1.00B|--|2018-08-17|Aug 17, 2018|06/2018|0.24|23.26|816.5M|616.0M|2018-02-14|Feb 14, 2018|12/2017|0.23|21.50|766.2M|--
2021-12-25 17:40:38|04968|637|/equities/gpt-group|ASX200/EAFAVALUE||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000GPT8|500|GPT Group Stock Price Today   GPT Live Ticker - Investing.com|10.32B|10320000000|5.390|5,216,329|17.17%|4.04-5.45|5.33-5.4|5.29|1915577430|1.21|9.79|745.9M|745900000|0.55|0.27|4.92%|Feb 14, 2022|2022-02-14||||||||||16|2021-08-16|Aug 16, 2021|06/2021|0.39|15.50|386.5M|378.51M|2021-02-15|Feb 15, 2021|12/2020|0.16|14.00|359.4M|357.78M|2020-08-10|Aug 10, 2020|06/2020|-0.27|14.17|357.3M|359.61M|2020-02-10|Feb 10, 2020|12/2019|0.27|16.00|401.5M|397.64M|2019-08-12|Aug 12, 2019|06/2019|0.19|16.50|396.4M|381.02M|2019-02-10|Feb 10, 2019|12/2018|0.39|15.90|374.1M|377.31M|2018-08-13|Aug 13, 2018|06/2018|0.16|15.93|378.4M|363.86M|2018-02-13|Feb 13, 2018|12/2017|0.15|15.05|350.3M|358.62M
2021-12-25 17:40:41|04969|7471|/equities/graincorp|ASX200||AUD|Consumer Staples|Food &amp; Staples Retailing|Australia|AU000000GNC9|2380|Graincorp Ltd Stock Price Today   GNC Live Ticker - Investing.com|1.79B|1790000000|7.85|1,041,602|86.9%|3.95-7.9|7.83-7.9|7.87|228388078|0.91|12.93|7.19B|7190000000|0.61|0.10|2.61%|May 11, 2022|2022-05-11||||||||||16|2021-11-11|Nov 11, 2021|09/2021|0.39|21.00|2.93B|2,301M|2021-05-13|May 13, 2021|03/2021|0.22|19.00|2.56B|2,836M|2020-11-12|Nov 12, 2020|09/2020|-0.19|-21.00|1.70B|1,487M|2020-05-13|May 13, 2020|03/2020|0.34|8.00|1.96B|2,007M|2019-11-11|Nov 11, 2019|09/2019|-0.24|5.00|2.36B|1,716M|2019-05-09|May 09, 2019|03/2019|-0.26|-5.00|2.49B|1,685M|2018-11-15|Nov 15, 2018|09/2018|0.15|12.00|2.27B|2,352M|2018-05-11|May 11, 2018|03/2018|0.24|20.00|1.99B|2,093M
2021-12-25 17:40:44|04970|18522|/equities/growthpoint-properties-aus|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000GOZ8|33|Growthpoint Properties Stock Price Today   GOZ Live Ticker - Investing.com|3.37B|3370000000|4.36|820,200|18.16%|2.96-4.45|4.36-4.4|4.37|772056986|1.38|6.10|288.7M|288700000|0.71|0.204|4.68%|Feb 17, 2022|2022-02-17||||||||||15|2021-08-25|Aug 25, 2021|06/2021|0.13|11.00|143.2M|125.00M|2021-02-25|Feb 25, 2021|12/2020|0.27|0.1|145.5M|128.00M|2020-08-20|Aug 20, 2020|06/2020|0.09|11.00|151.5M|145.44M|2020-02-21|Feb 21, 2020|12/2019|0.26|11.84|135.8M|125.09M|2019-08-22|Aug 22, 2019|06/2019|0.10|11.97|143.7M|129.00M|2019-02-21|Feb 21, 2019|12/2018|0.12|0.12|133.5M|--|2018-08-16|Aug 16, 2018|06/2018|0.11|11.52|131.3M|118.62M|2018-02-20|Feb 20, 2018|12/2017|0.31|11.47|128.9M|117.84M
2021-12-25 17:40:48|04971|7355|/equities/g.u.d.-hlds|ASX200||AUD|Consumer Discretionary|Auto Components|Australia|AU000000GUD2|1115|G.U.D. Holdings Stock Price Today   GUD Live Ticker - Investing.com|1.47B|1470000000|11.00|470,550|-7.46%|9.61-13.27|10.96-11.16|11|133768813|0.68|17.07|556.98M|556980000|0.64|0.32|5.05%|Feb 09, 2022|2022-02-09||||||||||15|2021-08-04|Aug 04, 2021|06/2021|0.34|32.68|305.5M|292.94M|2021-02-11|Feb 11, 2021|12/2020|0.36|32.00|251.5M|226.59M|2020-07-28|Jul 28, 2020|06/2020|0.24|30.06|210.9M|210.21M|2020-01-13|Jan 13, 2020|12/2019|0.32|35.88|227.1M|223.01M|2019-07-26|Jul 26, 2019|06/2019|0.36|36.84|214.3M|225.38M|2019-01-30|Jan 30, 2019|12/2018|0.34|31.03|219.8M|223.35M|2018-07-27|Jul 27, 2018|06/2018|0.34|31.03|202.0M|205.69M|2018-01-31|Jan 31, 2018|12/2017|0.30|29.09|194.7M|306.67M
2021-12-25 17:40:50|04972|7228|/equities/harvey-norman-holdings-limited|ASX200||AUD|Consumer Discretionary|Multiline Retail|Australia|AU000000HVN7|6183|Harvey Norman Holdings Stock Price Today   HVN Live Ticker - Investing.com|6.27B|6270000000|5.030|2,833,593|6.12%|4.69-6.09|4.96-5.03|5.03|1246006654|0.86|7.46|4.25B|4250000000|0.67|0.15|6.93%|Feb 25, 2022|2022-02-25||||||||||27|2021-10-11|Oct 11, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|0.67|22.00|4.25B|1,968M|2021-04-14|Apr 14, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.37|16.94|2.28B|1,871M|2020-10-12|Oct 12, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|0.21|2.00|1.68B|1,322M|2020-04-15|Apr 15, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.18|17.61|1.81B|1,777M
2021-12-25 17:40:53|04973|947866|/equities/hub24-ltd|ASX200||AUD|Financial|Capital Markets|Australia|AU000000HUB4|391|Hub24 Ltd Stock Price Today   HUB Live Ticker - Investing.com|1.98B|1980000000|29.00|290,007|39.22%|19.09-34.72|28.54-29.11|28.53|68412461|0.85|225.80|171.31M|171310000|0.13|0.06|0.38%|Feb 28, 2022|2022-02-28||||||||||20|2021-11-25|Nov 25, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.13|16.00|108.8M|71.99M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-21|Feb 21, 2021|12/2020|0.09|10.00|62.50M|55.84M|2020-11-26|Nov 26, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|0.03|11.00|58.04M|53.56M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.09|12.00|53.17M|47.91M
2021-12-25 17:40:56|04974|961867|/equities/idp-education-ltd|ASX200||AUD|Consumer Discretionary|Diversified Consumer Services|Australia|AU000000IEL5|1684|Idp Education Ltd Stock Price Today   IEL Live Ticker - Investing.com|9.73B|9730000000|34.98|1,348,069|70.22%|19.58-40.26|34.62-35.14|34.55|278152253|1.77|245.96|528.74M|528740000|0.14|0.08|0.23%|-|1970-01-01||||||||||12|2021-08-25|Aug 25, 2021|06/2021|0.04|6.00|259.7M|282.91M|2021-02-24|Feb 24, 2021|12/2020|0.11|--|269.1M|--|2020-08-20|Aug 20, 2020|06/2020|0.04|3.30|208.1M|174.37M|2020-02-05|Feb 05, 2020|12/2019|0.23|--|379.0M|--|2019-08-22|Aug 22, 2019|06/2019|0.1|--|293.9M|--|2019-02-06|Feb 06, 2019|12/2018|0.16|--|304.3M|--|2018-08-22|Aug 22, 2018|06/2018|0.08|--|245.2M|--|2018-02-06|Feb 06, 2018|12/2017|0.12|--|242.0M|--
2021-12-25 17:40:59|04975|7714|/equities/independence-grp|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000IGO4|155|Independence Group Stock Price Today   IGO Live Ticker - Investing.com|8.61B|8610000000|11.350|3,096,346|83.66%|6.03-11.38|11.13-11.38|11.07|758257418|1.16|65.95|671.74M|671740000|0.17|0.10|1.00%|Feb 22, 2022|2022-02-22||||||||||25|2021-10-31|Oct 31, 2021|09/2021|--|--|189M|--|2021-08-30|Aug 30, 2021|06/2021|0.08|0.61|266.2M|266.2M|2021-04-27|Apr 27, 2021|03/2021|--|--|185.7M|--|2021-01-27|Jan 27, 2021|12/2020|0.09|0.1|235.9M|476.52M|2020-10-28|Oct 28, 2020|09/2020|--|--|226.6M|--|2020-07-28|Jul 28, 2020|06/2020|0.09|12.00|230.6M|421.63M|2020-04-29|Apr 29, 2020|03/2020|--|--|187.5M|--|2020-01-29|Jan 29, 2020|12/2019|0.17|0.17|211.6M|--
2021-12-25 17:41:02|04976|7635|/equities/iluka-resources-limited|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000ILU1|3354|Iluka Resources Stock Price Today   ILU Live Ticker - Investing.com|4.11B|4110000000|9.730|1,831,659|54.2%|6.13-10.78|9.73-10.1|9.81|422586285|1.14|26.69|1.76B|1760000000|0.36|0.12|1.59%|Feb 24, 2022|2022-02-24||||||||||25|2021-10-20|Oct 20, 2021|09/2021|--|--|210.2M|--|2021-08-24|Aug 24, 2021|06/2021|0.3|33.00|391.1M|391.1M|2021-04-15|Apr 15, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|0.25|20.00|280.2M|280.2M|2020-10-13|Oct 13, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|0.27|28.00|519.4M|455.97M|2020-04-09|Apr 09, 2020|03/2020|--|--|--|--|2020-01-28|Jan 28, 2020|12/2019|-0.99|27.00|394.7M|394.7M
2021-12-25 17:41:04|04977|7569|/equities/incitec-pivot|ASX200||AUD|Materials|Chemicals|Australia|AU000000IPL1|5000|Incitec Pivot Ltd Stock Price Today   IPL Live Ticker - Investing.com|6.2B|6200000000|3.190|9,880,657|38.7%|2.21-3.67|3.16-3.22|3.19|1942225029|1.14|41.65|6.45B|6450000000|0.08|0.08|3.03%|May 16, 2022|2022-05-16||||||||||17|2021-11-15|Nov 15, 2021|09/2021|0.06|12.80|2.63B|2,222M|2021-05-17|May 17, 2021|03/2021|0.02|3.15|1.73B|1,778M|2020-11-10|Nov 10, 2020|09/2020|0.03|5.70|2.10B|2,184M|2020-05-12|May 12, 2020|03/2020|0.04|4.47|1.85B|1,839M|2019-11-12|Nov 12, 2019|09/2019|0.07|6.80|2.18B|2,045M|2019-05-20|May 20, 2019|03/2019|0.03|2.33|1.74B|1,562M|2018-11-13|Nov 13, 2018|09/2018|0.12|12.00|2.18B|1,711M|2018-05-09|May 09, 2018|03/2018|-0.05|10.50|1.69B|1,652M
2021-12-25 17:41:07|04978|7553|/equities/ing-real-est|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000INA9|0|Ingenia Communities Stock Price Today   INA Live Ticker - Investing.com|2.53B|2530000000|6.22|897,328|25.91%|4.67-7.08|6.2-6.28|6.16|406424986|0.94|28.11|295.58M|295580000|0.22|0.10|1.67%|-|1970-01-01||||||||||13|2021-08-17|Aug 17, 2021|06/2021|0.12|12.85|173.6M|163.14M|2021-02-16|Feb 16, 2021|12/2020|0.1|8.90|122.0M|108.24M|2020-08-18|Aug 18, 2020|06/2020|0.03|9.89|127.3M|122.46M|2020-02-18|Feb 18, 2020|12/2019|0.09|7.74|116.9M|95.37M|2019-08-20|Aug 20, 2019|06/2019|0.07|10.84|135.3M|134.29M|2019-02-19|Feb 19, 2019|12/2018|0.06|6.85|93.38M|80.70M|2018-08-21|Aug 21, 2018|06/2018|0.08|10.00|112.6M|114.19M|2018-02-20|Feb 20, 2018|12/2017|0.08|7.02|76.88M|60.95M
2021-12-25 17:41:10|04979|993193|/equities/inghams-group-ltd|ASX200||AUD|Consumer Staples|Food Products|Australia|AU000000ING6|8200|Inghams Group Ltd Stock Price Today   ING Live Ticker - Investing.com|1.3B|1300000000|3.50|1,609,139|11.11%|3.09-4.26|3.44-3.5|3.43|372100172|0.3|15.66|2.67B|2670000000|0.22|0.09|0.00%|Feb 16, 2022|2022-02-16||||||||||13|2021-08-19|Aug 19, 2021|06/2021|0.13|--|1.31B|--|2021-02-18|Feb 18, 2021|12/2020|0.09|--|1.36B|--|2020-08-20|Aug 20, 2020|06/2020|0.04|--|1.25B|--|2020-02-28|Feb 28, 2020|12/2019|0.07|--|1.30B|--|2019-08-27|Aug 27, 2019|06/2019|0.11|--|1.23B|--|2019-02-28|Feb 28, 2019|12/2018|0.22|--|1.26B|--|2018-08-21|Aug 21, 2018|06/2018|0.13|--|1.17B|--|2018-02-21|Feb 21, 2018|12/2017|0.17|--|1.21B|--
2021-12-25 17:41:13|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE||AUD|Financial|Insurance|Australia|AU000000IAG3|13650|Insurance Australia Group Stock Price Today   IAG Live Ticker - Investing.com|10.47B|10470000000|4.270|7,199,268|-11.41%|4.19-5.51|4.27-4.34|4.26|2451715967|0.39|-|13.59B|13590000000|-0.18|0.20|3.28%|Feb 08, 2022|2022-02-08||||||||||16|2021-08-11|Aug 11, 2021|06/2021|0.11|10.00|6.72B|3,798M|2021-02-10|Feb 10, 2021|12/2020|0.20|16.50|6.69B|3,700M|2020-08-07|Aug 07, 2020|06/2020|0.15|-0.67|9.14B|3,678M|2020-02-05|Feb 05, 2020|12/2019|0.15|10.50|8.78B|3,550M|2019-08-08|Aug 08, 2019|06/2019|0.24|27.33|8.54B|3,574M|2019-02-06|Feb 06, 2019|12/2018|0.12|20.72|8.50B|4,865M|2018-08-15|Aug 15, 2018|06/2018|0.18|21.52|16.05B|4,363M|2018-02-14|Feb 14, 2018|12/2017|0.25|17.60|8.02B|5,725M
2021-12-25 17:41:17|04981|7379|/equities/invocare|ASX200||AUD|Consumer Discretionary|Diversified Consumer Services|Australia|AU000000IVC8|1798|Invocare Ltd Stock Price Today   IVC Live Ticker - Investing.com|1.66B|1660000000|11.58|298,570|1.31%|9.65-12.88|11.49-11.64|11.45|142933000|1|31.47|507.57M|507570000|0.37|0.10|1.47%|Feb 28, 2022|2022-02-28||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|0.14|10.00|260.6M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|0.11|0.17|246.9M|241.00M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|-0.14|14.00|230.3M|--|2020-04-13|Apr 13, 2020|03/2020|--|--|111.5M|--|2020-02-19|Feb 19, 2020|12/2019|0.19|--|256.2M|260.60M
2021-12-25 17:41:20|04982|7333|/equities/ioof-hldg|ASX200||AUD|Financial|Capital Markets|Australia|AU000000IFL2|1600|Insignia Financial Ltd Stock Price Today   IFL Live Ticker - Investing.com|2.35B|2350000000|3.63|2,226,753|0.83%|3.05-5.39|3.61-3.69|3.63|648531637|1.95|-|1.35B|1350000000|-0.2|0.12|4.94%|Feb 22, 2022|2022-02-22||||||||||16|2021-08-26|Aug 26, 2021|06/2021|-0.31|11.02|660.7M|391.54M|2021-02-24|Feb 24, 2021|12/2020|0.1|15.66|745.5M|369.00M|2020-08-31|Aug 31, 2020|06/2020|0.09|17.50|635.4M|--|2020-02-19|Feb 19, 2020|12/2019|0.08|29.47|553.6M|311.72M|2019-08-26|Aug 26, 2019|06/2019|-0.35|23.95|556.1M|296.00M|2019-02-19|Feb 19, 2019|12/2018|0.22|26.71|569.1M|292.33M|2018-08-07|Aug 07, 2018|06/2018|0.12|24.87|485.8M|289.96M|2018-02-16|Feb 16, 2018|12/2017|0.14|23.39|492.3M|285.81M
2021-12-25 17:41:24|04983|942738|/equities/iph-ltd|ASX200||AUD|Industrials|Professional Services|Australia|AU000000IPH9|900|IPH Ltd Stock Price Today   IPH Live Ticker - Investing.com|1.91B|1910000000|8.76|524,448|35.6%|5.77-9.5|8.61-8.76|8.54|218491392|0.83|35.41|359.75M|359750000|0.25|0.29|3.37%|-|1970-01-01||||||||||12|2021-08-18|Aug 18, 2021|06/2021|0.12|17.00|180.0M|186.00M|2021-02-18|Feb 18, 2021|12/2020|0.12|18.00|179.7M|174.63M|2020-08-19|Aug 19, 2020|06/2020|0.13|18.00|187.7M|201.51M|2020-02-12|Feb 12, 2020|12/2019|0.13|15.00|178.1M|124.10M|2019-08-19|Aug 19, 2019|06/2019|0.15|16.50|131.0M|133.29M|2019-02-13|Feb 13, 2019|12/2018|0.12|--|121.6M|--|2018-08-15|Aug 15, 2018|06/2018|0.11|15.00|123.1M|116.00M|2018-02-14|Feb 14, 2018|12/2017|0.1|13.30|98.84M|82.60M
2021-12-25 17:41:27|04984|7558|/equities/iress-mrkt-tech|ASX200||AUD|Information Technology|Software|Australia|AU000000IRE2|2250|Iress Ltd Stock Price Today   IRE Live Ticker - Investing.com|2.34B|2340000000|12.70|621,291|20.38%|8.93-15.3|12.7-12.99|12.84|184113447|1.11|33.12|562.15M|562150000|0.38|0.16|3.70%|Feb 17, 2022|2022-02-17||||||||||18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.25|15.00|290.2M|--|2021-04-26|Apr 26, 2021|03/2021|0.073|--|148.1M|--|2021-02-17|Feb 17, 2021|12/2020|0.18|0.17|143.9M|--|2020-11-04|Nov 04, 2020|09/2020|--|--|133.8M|--|2020-08-20|Aug 20, 2020|06/2020|0.15|--|270.7M|--|2020-02-21|Feb 21, 2020|12/2019|0.2|0.19|267.2M|--|2019-08-22|Aug 22, 2019|06/2019|0.18|22.50|241.8M|241.70M
2021-12-25 17:41:31|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH||AUD|Materials|Construction Materials|Australia|AU000000JHX1|4869|James Hardie Industries Stock Price Today   JHX Live Ticker - Investing.com|24.53B|24530000000|55.08|927,544|43.14%|35.63-58.07|55.07-55.87|55.19|445344335|1.66|40.61|4.56B|4560000000|1.36|0.41|0.73%|Feb 17, 2022|2022-02-17||||||||||32|2021-11-08|Nov 08, 2021|09/2021|0.35|0.3356|903.2M|893.46M|2021-08-09|Aug 09, 2021|06/2021|0.3011|0.2866|843.3M|774.87M|2021-05-17|May 17, 2021|03/2021|0.28|0.2803|807M|790.72M|2021-02-09|Feb 09, 2021|12/2020|--|0.19|--|612.43M|2020-11-10|Nov 10, 2020|09/2020|0.37|0.20|--|660.40M|2020-08-11|Aug 11, 2020|06/2020|0.26|0.19|--|649.38M|2020-05-19|May 19, 2020|03/2020|0.29|0.18|--|667.43M|2019-11-07|Nov 07, 2019|09/2019|0.32|0.19|--|655.60M
2021-12-25 17:41:35|04986|32565|/equities/henderson-group-plc.|ASX200||AUD|Financial|Capital Markets|Australia|AU000000JHG6|2006|Henderson Group Stock Price Today   JHG Live Ticker - Investing.com|9.82B|9820000000|58.70|146,911|38.67%|36.45-66.31|58.02-58.72|57.62|168599164|-|13.00|-|-|-|0.51|3.40%|-|1970-01-01||||||||||9|2018-08-06|Aug 06, 2018|06/2018|--|--|--|581.9M|2018-02-06|Feb 06, 2018|12/2017|--|--|--|625.5M|2017-11-09|Nov 09, 2017|09/2017|--|--|--|562.1M|2017-08-08|Aug 08, 2017|06/2017|--|--|--|323.4M|2017-02-09|Feb 09, 2017|12/2016|--|--|--|295.7M|2016-07-28|Jul 28, 2016|06/2016|--|--|--|343.9M|2016-02-11|Feb 11, 2016|12/2015|--|--|--|309.0M|2015-07-30|Jul 30, 2015|06/2015|--|--|--|311.0M
2021-12-25 17:41:38|04987|7274|/equities/jb-hi-fi|ASX200||AUD|Consumer Discretionary|Specialty Retail|Australia|AU000000JBH7|13200|JB Hi-Fi Ltd Stock Price Today   JBH Live Ticker - Investing.com|5.59B|5590000000|48.50|424,270|0.37%|43.12-55.25|47.85-48.5|48.45|115194486|0.9|11.08|8.92B|8920000000|4.38|1.07|6.11%|Feb 14, 2022|2022-02-14||||||||||27|2021-10-28|Oct 28, 2021|09/2021|--|--|2.14B|1.82B|2021-07-19|Jul 19, 2021|06/2021|1.63|128.25|2.07B|1.99B|2021-06-02|Jun 02, 2021|03/2021|--|--|1.91B|1.91B|2021-01-17|Jan 17, 2021|12/2020|2.75|1.94|2.65B|2.49B|2020-10-28|Oct 28, 2020|09/2020|--|--|2.29B|2.07B|2020-08-16|Aug 16, 2020|06/2020|1.13|0.75|2.07B|2.07B|2020-05-05|May 05, 2020|03/2020|--|--|1.82B|1.81B|2020-02-09|Feb 09, 2020|12/2019|1.48|1.47|2.37B|2.28B
2021-12-25 17:41:41|04988|985811|/equities/kogan-com-ltd|ASX200||AUD|Consumer Discretionary|Internet &amp; Direct Marketing Retail|Australia|AU000000KGN2|0|Kogan.com Ltd Stock Price Today   KGN Live Ticker - Investing.com|876.48M|876480000|8.20|975,201|-56.31%|7.2-21.89|8.11-8.26|8.13|106888209|0.48|239.07|780.74M|780740000|0.03|0.16|1.95%|Feb 24, 2022|2022-02-24||||||||||12|2021-08-23|Aug 23, 2021|06/2021|0.19|--|268M|268M|2021-02-26|Feb 26, 2021|12/2020|0.22|11.70|414.0M|210.10M|2020-08-16|Aug 16, 2020|06/2020|0.26|18.70|497.9M|288.90M|2020-02-18|Feb 18, 2020|12/2019|0.09|8.00|219.5M|229.70M|2019-08-19|Aug 19, 2019|06/2019|0.18|11.30|438.7M|210.90M|2019-02-21|Feb 21, 2019|12/2018|0.08|7.10|231.8M|192.80M|2018-08-16|Aug 16, 2018|06/2018|0.06|8.80|202.7M|213.10M|2018-02-21|Feb 21, 2018|12/2017|0.09|5.60|209.6M|138.30M
2021-12-25 17:41:44|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE||AUD|Real Estate|Real Estate Management &amp; Development|Australia|AU000000LLC3|0|Lend Lease Group Stock Price Today   LLC Live Ticker - Investing.com|7.2B|7200000000|10.550|1,554,785|-20.56%|10.08-13.8|10.55-10.76|10.55|682807159|1.5|32.85|9.89B|9890000000|0.32|0.27|2.56%|Feb 21, 2022|2022-02-21||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-15|Aug 15, 2021|06/2021|0.0436|0.0436|4.96B|4,024M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-21|Feb 21, 2021|12/2020|0.249|0.249|4.93B|7,677M|2020-08-17|Aug 17, 2020|06/2020|-1.01|-52.07|6.10B|6,789M|2020-02-24|Feb 24, 2020|12/2019|0.56|3.33|5.74B|8,189M|2019-08-19|Aug 19, 2019|06/2019|0.80|82.00|8.78B|8,610M|2019-02-25|Feb 25, 2019|12/2018|0.03|56.18|7.76B|8,235M
2021-12-25 17:41:48|04990|960731|/equities/link-administration-holdings-ltd|ASX200||AUD|Information Technology|IT Services|Australia|AU000000LNK2|7000|Link Administration Holdings Ltd Stock Price Today   LNK Live Ticker - Investing.com|2.84B|2840000000|5.53|2,469,199|-1.95%|4.19-5.65|5.52-5.57|5.52|514091170|1.36|-|1.16B|1160000000|-0.31|0.06|2.07%|Feb 23, 2022|2022-02-23||||||||||13|2021-08-26|Aug 26, 2021|06/2021|0.09|10.97|563.3M|590.34M|2021-02-19|Feb 19, 2021|12/2020|0.12|13.20|597.0M|616.93M|2020-12-02|Dec 02, 2020|09/2020|--|--|297M|297M|2020-08-27|Aug 27, 2020|06/2020|-0.27|10.13|606.1M|587.30M|2020-02-17|Feb 17, 2020|12/2019|0.12|39.20|624.3M|702.07M|2019-08-29|Aug 29, 2019|06/2019|0.17|17.07|689.1M|707.70M|2019-02-15|Feb 15, 2019|12/2018|0.20|18.50|714.4M|471.51M|2018-08-16|Aug 16, 2018|06/2018|0.15|21.50|695.1M|682.09M
2021-12-25 17:41:52|04991|7473|/equities/lynas-corp|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000LYC6|0|Lynas Corporation Stock Price Today   LYC Live Ticker - Investing.com|8.77B|8770000000|9.720|5,046,249|151.16%|3.875-9.86|9.56-9.86|9.53|902411554|0.93|55.02|489.02M|489020000|0.18|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||22|2021-12-01|Dec 01, 2021|09/2021|0.08|0.08|--|--|2021-08-26|Aug 26, 2021|06/2021|0.13|7.90|185.9M|185.9M|2021-07-26|Jul 26, 2021|06/2022|--|0.1|--|--|2021-04-13|Apr 13, 2021|03/2021|--|10.30|--|--|2021-02-25|Feb 25, 2021|12/2020|0.05|--|119.4M|119.4M|2020-12-02|Dec 02, 2020|09/2020|--|--|71.8M|71.8M|2020-08-16|Aug 16, 2020|06/2020|-0.03|--|38M|42M|2020-04-14|Apr 14, 2020|03/2020|--|--|101M|--
2021-12-25 17:41:56|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH||AUD|Financial|Investment Services|Australia|AU000000MQG1|17209|Macquarie Group Stock Price Today   MQG Live Ticker - Investing.com|75.19B|75190000000|204.250|723,349|45.78%|126.51-208.47|203.58-206.5|204.19|368125259|1.45|18.66|17.44B|17440000000|10.95|2.72|3.03%|Mar 02, 2022|2022-03-02||||||||||25|2021-10-28|Oct 28, 2021|09/2021|5.45|276.35|8.90B|4,704M|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--|2021-05-06|May 06, 2021|03/2021|5.49|339.88|8.55B|5,126M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-05|Nov 05, 2020|09/2020|2.73|419.10|7.30B|6,364M|2020-09-13|Sep 13, 2020|06/2020|--|--|--|--|2020-05-07|May 07, 2020|03/2020|3.89|408.98|8.90B|6,154M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--
2021-12-25 17:41:59|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH||AUD|Financial|Capital Markets|Australia|AU000000MFG4|139|Magellan Financial Group Stock Price Today   MFG Live Ticker - Investing.com|3.94B|3940000000|21.21|1,163,492|-60.89%|19.19-56.18|21.15-22.04|20.96|185577163|1.41|14.65|719.85M|719850000|1.45|2.11|9.96%|Feb 17, 2022|2022-02-17||||||||||16|2021-08-17|Aug 17, 2021|06/2021|1.09|112.20|389.9M|349.87M|2021-02-11|Feb 11, 2021|12/2020|1.16|109.30|329.9M|332.73M|2020-08-12|Aug 12, 2020|06/2020|1.20|122.43|332.7M|355.20M|2020-02-14|Feb 14, 2020|12/2019|1.20|95.53|362.0M|271.01M|2019-08-13|Aug 13, 2019|06/2019|1.06|102.80|340.7M|303.58M|2019-02-14|Feb 14, 2019|12/2018|1.00|0.96|274.9M|187.00M|2018-08-09|Aug 09, 2018|06/2018|0.91|--|255.3M|235.00M|2018-02-06|Feb 06, 2018|12/2017|0.31|63.00|195.4M|165.92M
2021-12-25 17:42:02|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH||AUD|Financial|Insurance|Australia|AU000000MPL3|3409|Medibank Private Ltd Stock Price Today   MPL Live Ticker - Investing.com|9.17B|9170000000|3.330|6,022,173|11.37%|2.7-3.62|3.33-3.39|3.37|2754828660|0.61|20.79|7.04B|7040000000|0.16|0.07|3.77%|-|1970-01-01||||||||||12|2021-08-24|Aug 24, 2021|06/2021|0.08|8.00|3.47B|3,566M|2021-02-24|Feb 24, 2021|12/2020|0.08|7.00|3.44B|3,366M|2020-08-20|Aug 20, 2020|06/2020|0.05|4.50|3.35B|3,418M|2020-02-17|Feb 17, 2020|12/2019|0.07|7.00|3.42B|3,544M|2019-08-22|Aug 22, 2019|06/2019|0.09|9.50|6.66B|3,548M|2019-02-15|Feb 15, 2019|12/2018|0.08|8.33|3.57B|3,457M|2018-08-23|Aug 23, 2018|06/2018|0.07|7.50|3.48B|3,449M|2018-02-15|Feb 15, 2018|12/2017|0.09|6.77|3.53B|3,374M
2021-12-25 17:42:05|04995|962367|/equities/megaport-ltd|ASX200||AUD|Information Technology|IT Services|Australia|AU000000MP15|200|Megaport Ltd Stock Price Today   MP1 Live Ticker - Investing.com|2.92B|2920000000|18.50|537,774|27.59%|10.67-22|18.5-18.9|18.51|157787783|0.79|-|78.29M|78290000|-0.36|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||20|2021-10-21|Oct 21, 2021|09/2021|--|--|24.59M|--|2021-08-09|Aug 09, 2021|06/2021|-0.13|-0.1174|22.7M|22.7M|2021-04-27|Apr 27, 2021|03/2021|--|--|19.6M|19.6M|2021-02-09|Feb 09, 2021|12/2020|-0.14|-11.10|18.7M|18.7M|2020-10-21|Oct 21, 2020|09/2020|--|--|17.3M|17.3M|2020-08-18|Aug 18, 2020|06/2020|-0.19|-0.09|17M|17M|2020-04-19|Apr 19, 2020|03/2020|--|--|15.19M|15.2M|2020-02-11|Feb 11, 2020|12/2019|-0.14|-0.1|25.86M|24.72M
2021-12-25 17:42:08|04996|7590|/equities/mesoblast|ASX200||AUD|Healthcare|Biotechnology|Australia|AU000000MSB8|83|Mesoblast Ltd Stock Price Today   MSB Live Ticker - Investing.com|900.84M|900840000|1.390|2,253,278|-40.09%|1.31-2.9|1.37-1.4|1.385|648089834|3.14|-|13.49M|13490000|-0.22|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||27|2021-10-28|Oct 28, 2021|09/2021|-0.0349|-0.0385|2.4M|2.35M|2021-08-30|Aug 30, 2021|06/2021|-0.032|-0.0313|2M|2M|2021-06-02|Jun 02, 2021|03/2021|-0.0439|-0.008|1.92M|29.2M|2021-02-26|Feb 26, 2021|12/2020|-0.0438|--|2.24M|--|2020-11-23|Nov 23, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|--|--|--|--|2020-05-28|May 28, 2020|03/2020|--|--|--|--|2019-11-14|Nov 14, 2019|09/2019|--|--|--|--
2021-12-25 17:42:11|04997|7566|/equities/metcash-limited|ASX200||AUD|Consumer Staples|Food &amp; Staples Retailing|Australia|AU000000MTS0|7000|Metcash Ltd Stock Price Today   MTS Live Ticker - Investing.com|4.2B|4200000000|4.350|3,965,808|26.82%|3.28-4.6|4.33-4.37|4.34|965541602|-0.32|18.20|21.5B|21500000000|0.24|0.20|4.44%|Jun 27, 2022|2022-06-27||||||||||17|2021-12-05|Dec 05, 2021|10/2021|0.13|10.47|7.16B|6,806M|2021-06-28|Jun 28, 2021|04/2021|0.11|13.75|7.27B|7,058M|2020-12-07|Dec 07, 2020|10/2020|0.12|10.40|7.07B|6,195M|2020-06-22|Jun 22, 2020|04/2020|0.1|12.30|6.74B|6,738M|2019-12-05|Dec 05, 2019|10/2019|-0.17|10.00|6.31B|7,164M|2019-06-24|Jun 24, 2019|04/2019|0.1|13.00|6.51B|6,482M|2018-12-03|Dec 03, 2018|10/2018|0.11|9.50|6.24B|7,052M|2018-06-25|Jun 25, 2018|04/2018|-0.25|0.12|7.41B|7.54B
2021-12-25 17:42:14|04998|7720|/equities/mineral-resource|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000MIN4|0|Mineral Resources Stock Price Today   MIN Live Ticker - Investing.com|10.36B|10360000000|54.99|1,429,495|53.65%|33.33-65.38|53.33-54.99|53.19|188315629|1.29|8.17|3.73B|3730000000|6.73|2.75|5.00%|Feb 09, 2022|2022-02-09||||||||||16|2021-08-11|Aug 11, 2021|06/2021|3.98|413.00|2.20B|2,187M|2021-02-10|Feb 10, 2021|12/2020|2.28|2.2|1.53B|--|2020-08-19|Aug 19, 2020|06/2020|0.63|--|1.14B|--|2020-02-21|Feb 21, 2020|12/2019|4.71|--|986.6M|--|2019-08-22|Aug 22, 2019|06/2019|0.8|--|957.3M|--|2019-02-21|Feb 21, 2019|12/2018|0.07|--|554.7M|--|2018-08-15|Aug 15, 2018|06/2018|0.58|--|769.9M|--|2018-02-08|Feb 08, 2018|12/2017|0.87|--|854.5M|--
2021-12-25 17:42:17|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000MGR9|1416|Mirvac Group Stock Price Today   MGR Live Ticker - Investing.com|11.63B|11630000000|2.95|10,322,724|7.66%|2.13-3.18|2.95-2.97|2.94|3942956538|1.29|12.89|1.81B|1810000000|0.23|0.102|3.46%|Feb 10, 2022|2022-02-10||||||||||25|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.13|6.00|810.0M|922.64M|2021-06-01|Jun 01, 2021|03/2021|--|--|--|--|2021-02-11|Feb 11, 2021|12/2020|0.1|8.50|998.0M|1,212M|2020-10-21|Oct 21, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|-0.01|7.33|863.0M|1,066M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-05|Feb 05, 2020|12/2019|0.16|7.30|1.25B|803.00M
2021-12-25 17:42:20|05000|7311|/equities/monadelphous|ASX200||AUD|Industrials|Construction &amp; Engineering|Australia|AU000000MND5|7559|Monadelphous Group Stock Price Today   MND Live Ticker - Investing.com|903.66M|903660000|9.50|565,446|-31.01%|8.91-14.63|9.45-9.6|9.46|95121901|1.74|19.19|1.75B|1750000000|0.5|0.21|4.95%|Feb 22, 2022|2022-02-22||||||||||23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.16|32.00|911.9M|895.44M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.33|33.00|842.4M|826.66M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-16|Aug 16, 2020|06/2020|0.08|6.70|711.2M|749.04M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-17|Feb 17, 2020|12/2019|0.3|34.00|777.5M|784.54M
2021-12-25 17:42:23|05001|18557|/equities/nanosonics|ASX200||AUD|Healthcare|Health Care Equipment &amp; Supplies|Australia|AU000000NAN9|339|Nanosonics Ltd Stock Price Today   NAN Live Ticker - Investing.com|1.92B|1920000000|6.35|866,539|-19.62%|4.89-8.25|6.32-6.43|6.36|301778803|1.43|226.06|103.08M|103080000|0.03|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.02|2.00|59.93M|61.43M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|0.01|1.30|43.15M|48.60M|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|0.01|1.70|51.53M|60.90M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-25|Feb 25, 2020|12/2019|0.02|1.30|48.53M|39.60M
2021-12-25 17:42:26|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE||AUD|Financial|Banks|Australia|AU000000NAB4|32741|National Australia Bank Stock Price Today   NAB Live Ticker - Investing.com|94.05B|94050000000|28.890|5,787,430|25.61%|22.245-30.3|28.77-29|28.71|3255394686|1.25|15.36|21.22B|21220000000|1.88|0.67|4.53%|Feb 10, 2022|2022-02-10||||||||||24|2021-11-08|Nov 08, 2021|09/2021|0.95|96.67|4.19B|4.19B|2021-08-12|Aug 12, 2021|06/2021|--|--|4.18B|4,177M|2021-05-05|May 05, 2021|03/2021|0.93|92.94|10.86B|8,606M|2021-02-16|Feb 16, 2021|12/2020|--|--|--|4,640M|2020-11-04|Nov 04, 2020|09/2020|0.58|76.54|4.22B|4.22B|2020-08-14|Aug 14, 2020|06/2020|--|--|4.87B|4,848M|2020-04-26|Apr 26, 2020|03/2020|0.36|56.60|4.69B|4.69B|2020-02-12|Feb 12, 2020|12/2019|--|--|4.63B|4,567M
2021-12-25 17:42:29|05003|102032|/equities/nsreit-stapled|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000NSR2|500|National Storage REIT Stock Price Today   NSR Live Ticker - Investing.com|3.09B|3090000000|2.600|2,205,829|33.36%|1.825-2.61|2.57-2.61|2.59|1188800539|0.82|8.62|217.75M|217750000|0.3|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.2|5.00|118.1M|104.92M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.1|5.00|99.61M|91.20M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|-0.03|5.00|90.46M|92.83M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.19|3.97|87.45M|84.00M
2021-12-25 17:42:32|05004|102006|/equities/nearmap-fpo|ASX200||AUD|Information Technology|Software|Australia|AU000000NEA8|28|Nearmap Ltd Stock Price Today   NEA Live Ticker - Investing.com|760.63M|760630000|1.525|3,461,130|-29.4%|1.37-2.79|1.505-1.545|1.53|498776022|1.68|-|114.48M|114480000|-0.04|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-0.02|-3.30|59.07M|59.65M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-14|Feb 14, 2021|12/2020|-0.02|-4.35|54.72M|52.12M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|-0.04|-4.40|50.55M|49.50M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|-0.04|-0.15|46.85M|34.50M
2021-12-25 17:42:35|05005|1055094|/equities/netwealth-group|ASX200||AUD|Communication Services|Wireless Telecommunication Services|Australia|AU000000NWL7|0|Netwealth Group Ltd Stock Price Today   NWL Live Ticker - Investing.com|4.31B|4310000000|17.66|398,804|11.42%|12.54-18.71|17.4-17.99|17.37|243812801|0.73|78.31|141.98M|141980000|0.23|0.19|1.05%|-|1970-01-01||||||||||10|2021-08-17|Aug 17, 2021|06/2021|0.11|--|70.83M|--|2021-02-16|Feb 16, 2021|12/2020|0.12|--|71.15M|--|2020-08-17|Aug 17, 2020|06/2020|0.1|--|64.00M|--|2020-02-18|Feb 18, 2020|12/2019|0.09|--|57.35M|--|2019-08-18|Aug 18, 2019|06/2019|0.08|--|49.30M|--|2019-02-17|Feb 17, 2019|12/2018|0.07|--|47.07M|--|2018-08-27|Aug 27, 2018|06/2018|0.06|--|41.64M|--|2018-02-26|Feb 26, 2018|12/2017|0.02|--|39.82M|--
2021-12-25 17:42:39|05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH||AUD|Materials|Metals &amp; Mining|Australia|AU000000NCM7|5304|Newcrest Mining Stock Price Today   NCM Live Ticker - Investing.com|19.63B|19630000000|24.060|2,784,227|-8.38%|21.85-29.27|23.955-24.3|24.12|815958173|0.64|12.26|6.33B|6330000000|1.96|0.55|3.22%|Feb 17, 2022|2022-02-17||||||||||18|2021-10-27|Oct 27, 2021|09/2021|0.00|0.00|--|--|2021-08-18|Aug 18, 2021|06/2021|0.77|0.7511|--|2,408M|2021-04-28|Apr 28, 2021|03/2021|0.00|0.00|--|--|2021-02-11|Feb 11, 2021|12/2020|--|0.38|--|1,786M|2020-08-14|Aug 14, 2020|06/2020|--|0.55|--|2,103M|2020-02-13|Feb 13, 2020|12/2019|--|0.24|--|1,791M|2019-08-16|Aug 16, 2019|06/2019|--|0.40|--|2,073M|2019-02-14|Feb 14, 2019|12/2018|--|0.13|--|1,700M
2021-12-25 17:42:42|05007|41354|/equities/news-corp-b|ASX200||AUD|Communication Services|Media|Australia|AU000000NWS2|24000|News Corp B DRC Stock Price Today   NWS Live Ticker - Investing.com|16.75B|16750000000|31.43|223,439|36.95%|22.88-35.23|30.95-31.47|30.57|541987634|-|42.19|-|-|-|0.10|0.61%|Feb 10, 2022|2022-02-10||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.3104|0.1815|3.38B|3.22B|2021-08-05|Aug 05, 2021|06/2021|0.2176|0.0726|3.39B|3B|2021-05-06|May 06, 2021|03/2021|0.1148|0.0773|2.98B|2.85B|2021-02-04|Feb 04, 2021|12/2020|0.444|0.1289|3.15B|3B|2020-11-05|Nov 05, 2020|09/2020|0.11|0.0033|2.91B|2.72B|2020-08-06|Aug 06, 2020|06/2020|-0.0418|-0.12|2.68B|2.62B|2020-05-07|May 07, 2020|03/2020|0.0459|0.03|3.46B|3.69B|2020-02-06|Feb 06, 2020|12/2019|0.2691|0.21|3.71B|3.72B
2021-12-25 17:42:45|05008|40380|/equities/nextdc-ltd|ASX200||AUD|Information Technology|IT Services|Australia|AU000000NXT8|271|Nextdc Ltd Stock Price Today   NXT Live Ticker - Investing.com|6.11B|6110000000|12.69|1,488,845|4.02%|10.06-14.09|12.58-12.73|12.59|481666954|0.02|-|249.99M|249990000|-0.05|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||14|2021-08-25|Aug 25, 2021|06/2021|-0.01|3.20|125.5M|125.80M|2021-02-24|Feb 24, 2021|12/2020|-0.04|-1.00|124.5M|91.18M|2020-08-27|Aug 27, 2020|06/2020|-0.11|-1.45|107.5M|106.00M|2020-02-27|Feb 27, 2020|12/2019|-0.01|0.67|97.75M|86.36M|2019-08-28|Aug 28, 2019|06/2019|-0.02|-0.50|88.50M|90.98M|2019-02-26|Feb 26, 2019|12/2018|-0.01|--|90.76M|69.25M|2018-08-30|Aug 30, 2018|06/2018|-0.01|--|84.04M|79.05M|2018-02-23|Feb 23, 2018|12/2017|0.03|2.96|77.49M|49.00M
2021-12-25 17:42:47|05009|14292|/equities/nib-holdings|ASX200||AUD|Financial|Insurance|Australia|AU000000NHF0|1200|NIB Holdings Stock Price Today   NHF Live Ticker - Investing.com|3.22B|3220000000|7.03|560,304|21%|5.13-8.05|7.01-7.1|7.02|457444358|0.48|19.95|2.61B|2610000000|0.35|0.14|3.46%|Feb 20, 2022|2022-02-20||||||||||16|2021-08-23|Aug 23, 2021|06/2021|0.21|21.50|1.31B|1,268M|2021-02-21|Feb 21, 2021|12/2020|0.17|15.50|1.26B|1,219M|2020-08-24|Aug 24, 2020|06/2020|0.07|8.50|1.22B|1,225M|2020-02-16|Feb 16, 2020|12/2019|0.15|16.00|1.28B|1,168M|2019-08-19|Aug 19, 2019|06/2019|0.17|18.00|1.22B|1,175M|2019-02-18|Feb 18, 2019|12/2018|0.18|15.43|1.20B|1,034M|2018-08-20|Aug 20, 2018|06/2018|0.15|13.00|1.16B|1,087M|2018-02-19|Feb 19, 2018|12/2017|0.17|12.37|1.10B|989.20M
2021-12-25 17:42:49|05010|1089517|/equities/nickel-mines|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU0000018236|40000|Nickel Mines Ltd Stock Price Today   NIC Live Ticker - Investing.com|3.62B|3620000000|1.440|9,133,376|32.72%|0.885-1.535|1.425-1.45|1.44|2515029051|1.19|15.51|808.8M|808800000|0.09|0.02|0.00%|Mar 02, 2022|2022-03-02||||||||||4|2021-12-01|Dec 01, 2021|09/2021|0.00|0.00|--|--|2021-08-25|Aug 25, 2021|06/2021|0.0188|0.0362|209.2M|226.83M|2021-06-02|Jun 02, 2021|03/2021|0.00|0.00|--|--|2021-03-03|Mar 03, 2021|12/2020|--|6.46|--|--||||
2021-12-25 17:42:52|05011|985597|/equities/nine-ent-fpo|ASX200||AUD|Communication Services|Media|Australia|AU000000NEC4|3350|Nine Entertainment Co Holdings Ltd Stock Price Today   NEC Live Ticker - Investing.com|4.79B|4790000000|2.810|3,577,129|19.57%|2.27-3.16|2.8-2.82|2.79|1703787384|1.42|28.39|2.33B|2330000000|0.1|0.06|3.65%|-|1970-01-01||||||||||12|2021-08-24|Aug 24, 2021|06/2021|-0|4.60|1.17B|1,179M|2021-02-23|Feb 23, 2021|12/2020|0.1|6.80|1.16B|1,186M|2020-08-26|Aug 26, 2020|06/2020|-0.36|2.80|988.6M|1,033M|2020-02-25|Feb 25, 2020|12/2019|0.05|--|1.18B|--|2019-08-22|Aug 22, 2019|06/2019|0.04|4.00|1.14B|1,155M|2019-02-21|Feb 21, 2019|12/2018|0.17|--|714.2M|--|2018-08-23|Aug 23, 2018|06/2018|0.04|--|603.2M|--|2018-02-22|Feb 22, 2018|12/2017|0.2|6.00|723.9M|637.00M
2021-12-25 17:42:55|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH||AUD|Materials|Metals &amp; Mining|Australia|AU000000NST8|3383|Northern Star Resources Stock Price Today   NST Live Ticker - Investing.com|10.81B|10810000000|9.280|4,499,345|-25.7%|7.955-14.08|9.25-9.46|9.39|1164611199|0.57|8.87|2.76B|2760000000|1.05|0.10|2.09%|Feb 16, 2022|2022-02-16||||||||||25|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.17|0.17|1.65B|1,674M|2021-04-20|Apr 20, 2021|03/2021|0.00|0.00|772M|--|2021-02-09|Feb 09, 2021|12/2020|0.17|0.44|1.11B|844.11M|2020-10-26|Oct 26, 2020|09/2020|0.00|0.00|--|--|2020-08-18|Aug 18, 2020|06/2020|0.27|0.45|1.14B|1,229M|2020-04-27|Apr 27, 2020|03/2020|0.00|--|--|--|2020-02-10|Feb 10, 2020|12/2019|0.2|0.26|827.0M|676.19M
2021-12-25 17:42:58|05013|13870|/equities/nrw-holdings|ASX200||AUD|Industrials|Construction &amp; Engineering|Australia|AU000000NWH5|7000|NRW Holdings Ltd Stock Price Today   NWH Live Ticker - Investing.com|780.63M|780630000|1.71|1,926,087|-41.24%|1.36-3.19|1.69-1.74|1.7|456510393|2.27|13.80|2.22B|2220000000|0.12|0.05|5.73%|Feb 16, 2022|2022-02-16||||||||||14|2021-08-19|Aug 19, 2021|06/2021|0.06|8.00|1.08B|1,110M|2021-02-18|Feb 18, 2021|12/2020|0.07|8.50|1.14B|812.50M|2020-08-19|Aug 19, 2020|06/2020|0.09|13.50|1.22B|1,193M|2020-02-19|Feb 19, 2020|12/2019|0.09|6.00|783.6M|517.40M|2019-08-21|Aug 21, 2019|06/2019|0.01|6.20|584.1M|631.95M|2019-02-14|Feb 14, 2019|12/2018|0.08|--|494.0M|--|2018-08-22|Aug 22, 2018|06/2018|0.07|5.40|372.7M|439.90M|2018-02-13|Feb 13, 2018|12/2017|0.04|--|312.7M|--
2021-12-25 17:43:02|05014|7506|/equities/nufarm-ltd|ASX200||AUD|Materials|Chemicals|Australia|AU000000NUF3|2383|Nufarm Ltd Stock Price Today   NUF Live Ticker - Investing.com|1.83B|1830000000|4.81|1,139,158|15.63%|3.94-5.6|4.81-4.9|4.82|379907116|0.26|31.65|3.48B|3480000000|0.15|0.04|0.89%|Mar 02, 2022|2022-03-02||||||||||23|2021-11-16|Nov 16, 2021|07/2021|0.01|-6.40|1.57B|1,381M|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--|2021-05-19|May 19, 2021|01/2021|0.15|5.00|1.65B|1,627M|2020-12-30|Dec 30, 2020|10/2020|--|--|--|--|2020-09-22|Sep 22, 2020|07/2020|-0.55|21.33|1.95B|1,957M|2020-07-01|Jul 01, 2020|04/2020|--|--|--|--|2020-03-24|Mar 24, 2020|01/2020|-0.44|-14.50|901.2M|1,483M|2020-01-01|Jan 01, 2020|10/2019|--|--|--|--
2021-12-25 17:43:05|05015|1167776|/equities/nuix-ltd|ASX200||AUD|Information Technology|Software|Australia|AU0000119307|400|Nuix Ltd Stock Price Today   NXL Live Ticker - Investing.com|694.92M|694920000|2.19|1,489,177|-73.52%|1.97-11.85|2.15-2.2|2.16|317314794|-|657.66|176.07M|176070000|0|N/A|N/A|-|1970-01-01||||||||||3|2021-09-30|Sep 30, 2021|06/2021|0.06|--|90.74M|--|2021-02-25|Feb 25, 2021|12/2019|0.05|--|88.78M|--|2021-02-25|Feb 25, 2021|12/2020|-0.05|--|85.33M|--|||||
2021-12-25 17:43:07|05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH||AUD|Energy|Oil, Gas &amp; Consumable Fuels|Australia|PG0008579883|1243|Oil Search Ltd Stock Price Today   OSH Live Ticker - Investing.com|8.39B|8390000000|4.040|10,062,165|13.48%|3.54-4.69|4.02-4.13|4.14|2077850664|2.46|71.85|1.12B|1120000000|0.06|0.04|1.29%|Feb 22, 2022|2022-02-22||||||||||20|2021-10-25|Oct 25, 2021|09/2021|--|--|408.8M|406M|2021-08-23|Aug 23, 2021|06/2021|--|0.04|366.2M|366.2M|2021-04-22|Apr 22, 2021|03/2021|--|--|301.5M|301.50M|2021-02-22|Feb 22, 2021|12/2020|--|-0.02|259.5M|260.20M|2020-08-25|Aug 25, 2020|06/2020|--|0.04|--|625.64M|2020-02-17|Feb 17, 2020|12/2019|--|0.13|--|446.90M|2019-08-20|Aug 20, 2019|06/2019|--|0.13|--|793.50M|2019-02-19|Feb 19, 2019|12/2018|--|0.19|--|383.05M
2021-12-25 17:43:10|05017|18532|/equities/imf-australia-ltd|ASX200|Australia|AUD|Industrials|Professional Services|Australia|AU0000082489|0|IMF (Australia) Stock Price Today   OBL Live Ticker - Investing.com|919.48M|919480000|3.47|1,244,062|-10.57%|2.65-4.62|3.45-3.53|3.47|264980845|0.93|-|15.94M|15940000|-0.11|N/A|N/A|-|1970-01-01||||||||||13|2021-08-20|Aug 20, 2021|06/2021|0.17|39.00|10.59M|211.03M|2021-02-19|Feb 19, 2021|12/2020|-0.28|2.00|5.35M|58.41M|2020-12-02|Dec 02, 2020|09/2020|0.19|0.19|67.87M|67.87M|2020-08-24|Aug 24, 2020|06/2020|0.03|13.00|15.80M|114.81M|2020-02-20|Feb 20, 2020|12/2019|-0.09|-2.96|49.51M|6.65M|2019-08-21|Aug 21, 2019|06/2019|-0.12|-3.94|-3.59M|11.45M|2019-02-21|Feb 21, 2019|12/2018|-0.06|--|3.64M|--|2018-08-22|Aug 22, 2018|06/2018|-0|-0.99|10.83M|15.12M
2021-12-25 17:43:13|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH||AUD|Materials|Chemicals|Australia|AU000000ORI1|13000|Orica Ltd Stock Price Today   ORI Live Ticker - Investing.com|5.56B|5560000000|13.630|1,239,696|-12.35%|11.17-15.9|13.62-13.83|13.64|407915456|0.88|-|7.47B|7470000000|-0.46|0.17|1.70%|May 10, 2022|2022-05-10||||||||||17|2021-11-11|Nov 11, 2021|09/2021|0.33|--|2.58B|2,773M|2021-05-13|May 13, 2021|03/2021|0.18|14.90|2.62B|2,612M|2020-11-20|Nov 20, 2020|09/2020|0.33|35.00|2.73B|2,699M|2020-05-08|May 08, 2020|03/2020|0.43|46.00|2.88B|2,914M|2019-11-01|Nov 01, 2019|09/2019|0.54|50.45|3.05B|3,018M|2019-05-09|May 09, 2019|03/2019|0.44|41.00|2.83B|2,627M|2018-11-02|Nov 02, 2018|09/2018|0.53|55.00|2.84B|2,824M|2018-05-07|May 07, 2018|03/2018|0.33|42.00|2.53B|2,507M
2021-12-25 17:43:16|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE||AUD|Utilities|Electric Utilities|Australia|AU000000ORG5|5000|Origin Energy Ltd Stock Price Today   ORG Live Ticker - Investing.com|9.13B|9130000000|5.200|5,577,915|7.66%|3.87-5.48|5.2-5.26|5.21|1755813031|1.78|-|12.1B|12100000000|-1.3|0.08|4.10%|Feb 17, 2022|2022-02-17||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|-1.31|4.00|--|6,435M|2021-04-09|Apr 09, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.01|32.00|--|7,649M|2021-01-28|Jan 28, 2021|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|-0.29|33.00|--|7,349M|2020-04-10|Apr 10, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|0.34|--|--|8,016M
2021-12-25 17:43:18|05020|985599|/equities/orora-fpo|ASX200||AUD|Materials|Containers &amp; Packaging|Australia|AU000000ORA8|0|Orora Ltd Stock Price Today   ORA Live Ticker - Investing.com|2.95B|2950000000|3.41|2,373,151|26.77%|2.43-3.73|3.39-3.43|3.42|865344683|0.67|24.70|3.54B|3540000000|0.14|0.08|4.09%|Feb 15, 2022|2022-02-15||||||||||12|2021-08-19|Aug 19, 2021|06/2021|0.05|--|1.72B|1,628M|2021-02-17|Feb 17, 2021|12/2020|0.10|11.13|1.81B|2,572M|2020-08-23|Aug 23, 2020|06/2020|-0.05|6.29|1.73B|1,858M|2020-02-10|Feb 10, 2020|12/2019|0.08|11.88|1.84B|2,306M|2019-08-15|Aug 15, 2019|06/2019|0.13|11.25|4.76B|2,467M|2019-02-13|Feb 13, 2019|12/2018|0.09|10.00|2.31B|2,100M|2018-08-09|Aug 09, 2018|06/2018|0.09|11.25|2.15B|2,170M|2018-02-14|Feb 14, 2018|12/2017|0.09|9.17|2.10B|2,007M
2021-12-25 17:43:21|05021|7474|/equities/oz-minerals-limited|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000OZL8|788|OZ Minerals Ltd Stock Price Today   OZL Live Ticker - Investing.com|9.36B|9360000000|28.04|1,353,282|50.19%|18.14-28.17|27.72-28.17|27.82|333654973|1.04|23.09|1.75B|1750000000|1.21|0.25|0.89%|Feb 23, 2022|2022-02-23||||||||||24|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.81|0.5202|986.1M|993.55M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.41|24.00|766.3M|682.95M|2020-10-21|Oct 21, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|0.25|8.00|575.7M|572.53M|2020-04-14|Apr 14, 2020|03/2020|--|--|--|--|2020-02-17|Feb 17, 2020|12/2019|0.37|55.00|687.8M|683.99M
2021-12-25 17:43:26|05022|14249|/equities/bt-investment-management|ASX200||AUD|Financial|Capital Markets|Australia|AU0000009789|346|BT Investment Management Stock Price Today   PDL Live Ticker - Investing.com|2B|2000000000|5.65|2,287,658|-14.91%|5.4-8.96|5.59-5.67|5.63|354396879|1.7|11.03|870.02M|870020000|0.51|0.24|7.31%|Mar 02, 2022|2022-03-02||||||||||22|2021-11-04|Nov 04, 2021|09/2021|0.21|22.17|330.8M|276.82M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-09|May 09, 2021|03/2021|0.3|27.10|294.9M|276.87M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-03|Nov 03, 2020|09/2020|0.2|20.75|244.3M|230.63M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-10|May 10, 2020|03/2020|0.18|25.80|222.8M|247.63M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--
2021-12-25 17:43:29|05023|7674|/equities/ausdrill|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU0000061897|7881|Perenti Global Ltd Stock Price Today   PRN Live Ticker - Investing.com|578.68M|578680000|0.820|2,953,519|-40.58%|0.625-1.555|0.815-0.84|0.82|705711193|2.3|-|2.09B|2090000000|-0.08|0.02|7.05%|Feb 23, 2022|2022-02-23||||||||||23|2021-12-03|Dec 03, 2021|09/2021|--|1,200|--|2,055M|2021-08-23|Aug 23, 2021|06/2021|0.01|4.60|1.03B|992.93M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-21|Feb 21, 2021|12/2020|-0.09|7.73|1.06B|899.33M|2020-11-27|Nov 27, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|-0.02|6.15|1.04B|15.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|2,013M|2020-02-25|Feb 25, 2020|12/2019|0.05|4.80|1.01B|598.10M
2021-12-25 17:43:32|05024|7625|/equities/perpetual-limited|ASX200||AUD|Financial|Capital Markets|Australia|AU000000PPT9|1166|Perpetual Ltd Stock Price Today   PPT Live Ticker - Investing.com|2.02B|2020000000|36.10|186,136|3.03%|30.11-42.45|35.7-36.13|35.66|56020370|1.67|27.23|652.08M|652080000|1.33|0.96|5.35%|Feb 24, 2022|2022-02-24||||||||||24|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.8|0.82|366.2M|342.33M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.53|1.04|285.8M|255.80M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|0.64|0.85|236.5M|252.07M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|1.19|1.15|254.8M|254.03M
2021-12-25 17:43:35|05025|13576|/equities/perseus-mining-ltd|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000PRU3|464|Perseus Mining Ltd Stock Price Today   PRU Live Ticker - Investing.com|1.99B|1990000000|1.620|4,423,963|30.12%|1.06-1.852|1.6-1.63|1.615|1227119570|0.4|17.34|679.73M|679730000|0.09|0.015|0.95%|Feb 23, 2022|2022-02-23||||||||||28|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.06|5.00|393.1M|584.00M|2021-04-19|Apr 19, 2021|03/2021|--|--|--|87.20M|2021-02-23|Feb 23, 2021|12/2020|0.03|--|287.4M|--|2020-10-19|Oct 19, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|0.05|2.00|317.9M|51.20M|2020-04-27|Apr 27, 2020|03/2020|--|-0.01|--|38.20M|2020-02-18|Feb 18, 2020|12/2019|0.03|-0.01|277.4M|--
2021-12-25 17:43:37|05026|948096|/equities/pilbara-minerals-ltd|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000PLS0|109|Pilbara Minerals Ltd Stock Price Today   PLS Live Ticker - Investing.com|8.81B|8810000000|2.960|22,729,435|236.36%|0.86-2.98|2.85-2.98|2.81|2975544343|2.1|-|175.83M|175830000|-0.02|N/A|N/A|-|1970-01-01||||||||||12|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|116.7M|--|2021-02-19|Feb 19, 2021|12/2020|-0.01|--|59.10M|--|2020-08-27|Aug 27, 2020|06/2020|-0.02|--|46.38M|--|2020-02-20|Feb 20, 2020|12/2019|-0.03|--|37.77M|--|2019-08-22|Aug 22, 2019|06/2019|-0.01|--|28.40M|--|2019-02-19|Feb 19, 2019|12/2018|-0.01|--|14.39M|--|2018-08-21|Aug 21, 2018|06/2018|-0.01|--|10.19M|--|2018-02-23|Feb 23, 2018|12/2017|-0.01|--|1.16M|--
2021-12-25 17:43:41|05027|10545|/equities/platinum-asset-mgmt|ASX200||AUD|Financial|Capital Markets|Australia|AU000000PTM6|0|Platinum Asset Management Stock Price Today   PTM Live Ticker - Investing.com|1.56B|1560000000|2.69|3,007,519|-35.49%|2.57-5.14|2.65-2.7|2.63|578811220|1.39|9.61|272.49M|272490000|0.28|0.12|9.02%|-|1970-01-01||||||||||16|2021-08-25|Aug 25, 2021|06/2021|0.12|13.10|140.9M|147.32M|2021-02-23|Feb 23, 2021|12/2020|0.16|13.50|131.6M|148.42M|2020-08-18|Aug 18, 2020|06/2020|0.13|12.47|143.5M|140.88M|2020-02-19|Feb 19, 2020|12/2019|0.14|12.73|146.5M|147.50M|2019-08-20|Aug 20, 2019|06/2019|0.14|14.03|150.2M|155.30M|2019-02-21|Feb 21, 2019|12/2018|0.13|0.13|153.8M|--|2018-08-23|Aug 23, 2018|06/2018|0.15|14.00|171.4M|163.00M|2018-02-22|Feb 22, 2018|12/2017|0.17|16.30|172.6M|158.29M
2021-12-25 17:43:43|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200||AUD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Australia|AU0000047797|431|Pointsbet Holdings Ltd Stock Price Today   PBH Live Ticker - Investing.com|1.9B|1900000000|7.24|1,946,409|-37.23%|6.6-17.6|7.08-7.3|7.09|263078104|-|-|194.65M|194650000|-0.94|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||10|2021-10-28|Oct 28, 2021|09/2021|--|--|--|71.3M|2021-08-30|Aug 30, 2021|06/2021|-0.48|-55.90|119.5M|99.69M|2021-04-30|Apr 30, 2021|03/2021|--|--|64.9M|423.00M|2021-02-24|Feb 24, 2021|12/2020|-0.48|--|44.6M|44.6M|2020-08-27|Aug 27, 2020|06/2020|-0.06|--|47.78M|--|2020-02-26|Feb 26, 2020|12/2019|-0.26|--|27.39M|--|2019-08-28|Aug 28, 2019|06/2019|-0.29|--|13.55M|--|2019-06-11|Jun 11, 2019|06/2018|-0.05|--|5.79M|--
2021-12-25 17:43:46|05029|32481|/equities/calzada|ASX200||AUD|Healthcare|Health Care Equipment &amp; Supplies|Australia|AU000000PNV0|0|Polynovo Ltd Stock Price Today   PNV Live Ticker - Investing.com|1.03B|1030000000|1.555|2,755,097|-60.63%|1.35-4.065|1.5-1.57|1.5|661388044|1.88|-|29.15M|29150000|-0.01|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||13|2021-10-26|Oct 26, 2021|09/2021|--|--|8.05M|--|2021-08-26|Aug 26, 2021|06/2021|-0|-0.10|16.55M|18.00M|2021-02-22|Feb 22, 2021|12/2020|-0.01|--|12.80M|--|2020-08-26|Aug 26, 2020|06/2020|-0|--|11.98M|14.82M|2020-02-25|Feb 25, 2020|12/2019|-0|--|10.21M|--|2019-08-21|Aug 21, 2019|06/2019|-0|--|7.80M|7.15M|2019-02-21|Feb 21, 2019|12/2018|-0|--|5.89M|--|2018-08-16|Aug 16, 2018|06/2018|-0|--|3.24M|--
2021-12-25 17:43:49|05030|7738|/equities/premier-inv|ASX200||AUD|Consumer Discretionary|Specialty Retail|Australia|AU000000PMV2|0|Premier Investments Stock Price Today   PMV Live Ticker - Investing.com|4.72B|4720000000|29.71|203,519|26.97%|20.84-32.62|29.6-29.94|29.87|158993036|1.26|17.44|1.44B|1440000000|1.7|0.80|2.69%|Mar 22, 2022|2022-03-22||||||||||24|2021-09-22|Sep 22, 2021|07/2021|0.52|0.34|659.1M|583.24M|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--|2021-03-23|Mar 23, 2021|01/2021|1.18|0.62|785.5M|663.78M|2020-12-30|Dec 30, 2020|10/2020|--|--|--|--|2020-09-24|Sep 24, 2020|07/2020|0.63|-0.3|485.3M|362.72M|2020-07-01|Jul 01, 2020|04/2020|--|--|--|--|2020-03-19|Mar 19, 2020|01/2020|0.63|0.58|733.5M|702.54M|2020-01-01|Jan 01, 2020|10/2019|--|--|--|--
2021-12-25 17:43:52|05031|8583|/equities/primary-health|ASX200||AUD|Healthcare|Health Care Providers &amp; Services|Australia|AU0000033359|11000|Primary Health Care Stock Price Today   HLS Live Ticker - Investing.com|3.13B|3130000000|5.370|2,388,969|40.58%|3.66-5.43|5.37-5.43|5.38|583248003|1.19|50.42|1.9B|1900000000|0.11|0.07|2.87%|Feb 23, 2022|2022-02-23||||||||||19|2021-10-20|Oct 20, 2021|09/2021|--|--|480.2M|--|2021-08-29|Aug 29, 2021|06/2021|0.12|0.1125|948.5M|955.96M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|0.12|0.11|952.2M|930.16M|2020-10-21|Oct 21, 2020|09/2020|--|--|492.5M|--|2020-08-21|Aug 21, 2020|06/2020|0.01|2.00|639.5M|712.40M|2020-02-13|Feb 13, 2020|12/2019|0.07|9.00|945.1M|885.29M|2019-08-16|Aug 16, 2019|06/2019|0.09|9.15|1.80B|966.18M
2021-12-25 17:43:55|05032|948097|/equities/pro-medicus-ltd|ASX200||AUD|Healthcare|Health Care Technology|Australia|AU000000PME8|0|Pro Medicus Ltd Stock Price Today   PME Live Ticker - Investing.com|6.37B|6370000000|61.00|202,027|76.45%|31.19-70|60.75-61.55|61.52|104386313|1.04|206.82|68.07M|68070000|0.29|0.08|0.27%|Feb 18, 2022|2022-02-18||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.17|19.00|36.38M|41.85M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|0.13|0.15|31.69M|28.23M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|0.11|12.00|27.60M|30.88M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|0.12|0.11|29.40M|--
2021-12-25 17:43:58|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE||AUD|Transportation|Airline|Australia|AU000000QAN2|25000|Qantas Airways Ltd Stock Price Today   QAN Live Ticker - Investing.com|9.3B|9300000000|4.94|7,855,486|1.02%|4.2-5.97|4.86-4.94|4.86|1882945285|1.37|-|5.93B|5930000000|-0.92|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||22|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-0.34|-29.15|3.60B|3,462M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|-0.57|36.00|2.33B|9,388M|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|-1.62|-34.30|4.79B|4,041M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|0.29|35.60|9.46B|9,045M
2021-12-25 17:44:01|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE||AUD|Financial|Insurance|Australia|AU000000QBE9|11444|Qbe Insurance Group Stock Price Today   QBE Live Ticker - Investing.com|16.67B|16670000000|11.290|3,782,760|27.43%|7.88-12.72|11.29-11.42|11.32|1476526170|1.31|-|23.03B|23030000000|-0.37|0.11|0.97%|Feb 18, 2022|2022-02-18||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|0.26|--|9,738M|2021-04-15|Apr 15, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|--|-0.10|--|6,537M|2020-08-13|Aug 13, 2020|06/2020|--|-0.11|--|5,820M|2020-02-23|Feb 23, 2020|12/2019|--|0.21|--|--|2019-08-14|Aug 14, 2019|06/2019|--|0.35|--|--|2019-02-24|Feb 24, 2019|12/2018|--|0.29|--|5,853M
2021-12-25 17:44:04|05035|14304|/equities/qube-logistics-holdings|ASX200||AUD|Industrials|Transportation Infrastructure|Australia|AU000000QUB5|6500|Qube Holdings Ltd Stock Price Today   QUB Live Ticker - Investing.com|6.12B|6120000000|3.190|4,359,533|7.41%|2.79-3.46|3.16-3.21|3.17|1919977310|1.21|-|1.95B|1950000000|-0.02|0.04|1.86%|Feb 23, 2022|2022-02-23||||||||||16|2021-08-26|Aug 26, 2021|06/2021|-0.05|3.40|1.03B|946.00M|2021-02-24|Feb 24, 2021|12/2020|0.03|4.23|920.8M|971.04M|2020-08-25|Aug 25, 2020|06/2020|0.02|2.10|890.6M|879.04M|2020-02-18|Feb 18, 2020|12/2019|0.04|3.54|943.1M|855.53M|2019-08-22|Aug 22, 2019|06/2019|0.04|3.84|854.3M|875.51M|2019-02-21|Feb 21, 2019|12/2018|0.04|3.20|812.8M|785.10M|2018-08-23|Aug 23, 2018|06/2018|0.03|3.05|800.9M|799.80M|2018-02-22|Feb 22, 2018|12/2017|0.03|4.89|777.0M|701.76M
2021-12-25 17:44:06|05036|14307|/equities/ramelius-resources|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000RMS4|225|Ramelius Resources Stock Price Today   RMS Live Ticker - Investing.com|1.3B|1300000000|1.505|3,811,644|-8.23%|1.18-1.997|1.505-1.54|1.535|866393348|0.58|9.73|634.29M|634290000|0.15|0.03|1.71%|Feb 22, 2022|2022-02-22||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|128M|128M|2021-08-25|Aug 25, 2021|06/2021|0.06|8.00|145M|145M|2021-05-25|May 25, 2021|03/2021|--|--|--|147M|2021-02-22|Feb 22, 2021|12/2020|0.1|--|178M|178M|2020-10-26|Oct 26, 2020|09/2020|--|--|163M|--|2020-08-23|Aug 23, 2020|06/2020|0.13|--|198.6M|198.6M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|103.00M|2020-02-23|Feb 23, 2020|12/2019|0.03|--|158.5M|--
2021-12-25 17:44:08|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH||AUD|Healthcare|Health Care Providers &amp; Services|Australia|AU000000RHC8|80000|Ramsay Health Care Stock Price Today   RHC Live Ticker - Investing.com|15.96B|15960000000|70.06|476,330|8.82%|58.61-74|70.06-71.07|70.5|227781705|0.8|38.82|12.44B|12440000000|1.8|1.03|2.28%|Mar 03, 2022|2022-03-03||||||||||17|2021-11-10|Nov 10, 2021|09/2021|--|--|3.2B|--|2021-08-26|Aug 26, 2021|06/2021|0.84|105.50|6.52B|6,405M|2021-02-25|Feb 25, 2021|12/2020|0.99|138.30|6.33B|6,171M|2020-08-27|Aug 27, 2020|06/2020|0.09|41.30|5.84B|5,242M|2020-02-26|Feb 26, 2020|12/2019|1.25|139.00|6.34B|4,973M|2019-08-29|Aug 29, 2019|06/2019|2.63|145.33|11.56B|5,378M|2019-02-28|Feb 28, 2019|12/2018|1.3|139.00|5.17B|4,529M|2018-08-30|Aug 30, 2018|06/2018|0.67|137.00|4.73B|4,691M
2021-12-25 17:44:11|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH||AUD|Communication Services|Interactive Media &amp; Services|Australia|AU000000REA9|2931|Rea Group Ltd Stock Price Today   REA Live Ticker - Investing.com|22.32B|22320000000|168.87|165,661|13.02%|131.33-180.67|166.32-168.87|165.97|132148740|1.29|68.99|1.01B|1010000000|2.45|0.72|0.82%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-05|Nov 05, 2021|09/2021|--|56.40|264M|195.70M|2021-08-05|Aug 05, 2021|06/2021|0.6967|1.08|272M|344.29M|2021-05-07|May 07, 2021|03/2021|0.5447|0.5025|225.6M|208.46M|2021-02-04|Feb 04, 2021|12/2020|0.6822|0.6861|230.1M|240.13M|2020-11-05|Nov 05, 2020|09/2020|0.5644|--|195.7M|183M|2020-08-06|Aug 06, 2020|06/2020|0.2838|0.19|174.37M|165.95M|2020-05-08|May 08, 2020|03/2020|0.596|0.63|199.8M|212.66M|2020-02-06|Feb 06, 2020|12/2019|0.7588|0.76|237.92M|248.19M
2021-12-25 17:44:14|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH||AUD|Industrials|Trading Companies &amp; Distributors|Australia|AU000000REH4|8000|Reece Australia Stock Price Today   REH Live Ticker - Investing.com|16.92B|16920000000|26.19|576,010|76.48%|14.73-26.4|26-26.4|25.92|645984181|0.62|59.22|6.28B|6280000000|0.44|0.12|0.76%|Feb 25, 2022|2022-02-25||||||||||16|2021-10-28|Oct 28, 2021|09/2021|--|--|1.77B|--|2021-08-24|Aug 24, 2021|06/2021|0.25|23.00|3.20B|--|2021-02-25|Feb 25, 2021|12/2020|0.19|--|3.08B|--|2020-08-26|Aug 26, 2020|06/2020|0.21|18.00|3.05B|--|2020-03-11|Mar 11, 2020|12/2019|0.19|--|2.96B|--|2019-11-27|Nov 27, 2019|09/2019|--|--|1.5B|1.5B|2019-08-28|Aug 28, 2019|06/2019|0.19|22.85|2.75B|2,723M|2019-02-28|Feb 28, 2019|12/2018|0.17|--|2.72B|--
2021-12-25 17:44:18|05040|32462|/equities/regis-resources-ltd|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000RRL8|0|Regis Resources Stock Price Today   RRL Live Ticker - Investing.com|1.43B|1430000000|1.900|6,460,894|-46.71%|1.665-3.826|1.89-1.945|1.93|754776298|0.55|7.13|819.17M|819170000|0.27|0.03|4.05%|Feb 23, 2022|2022-02-23||||||||||26|2021-10-22|Oct 22, 2021|09/2021|--|--|--|753.00M|2021-08-29|Aug 29, 2021|06/2021|0.11|15.50|418.1M|404.72M|2021-04-28|Apr 28, 2021|03/2021|--|--|135.7M|--|2021-02-24|Feb 24, 2021|12/2020|0.17|22.00|401.0M|377.13M|2020-10-16|Oct 16, 2020|09/2020|--|--|--|739.00M|2020-08-24|Aug 24, 2020|06/2020|0.21|24.00|239M|239M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-16|Feb 16, 2020|12/2019|0.18|18.00|371.4M|316.78M
2021-12-25 17:44:20|05041|977693|/equities/reliance-worldwide-corporation|ASX200||AUD|Industrials|Building Products|Australia|AU000000RWC7|2257|Reliance Worldwide Corporation Ltd Stock Price Today   RWC Live Ticker - Investing.com|4.82B|4820000000|6.15|2,644,494|47.84%|3.77-6.61|6.15-6.31|6.3|783340406|1.01|25.73|1.34B|1340000000|0.24|0.07|2.09%|Feb 22, 2022|2022-02-22||||||||||13|2021-10-25|Oct 25, 2021|09/2021|--|--|327.45M|--|2021-08-23|Aug 23, 2021|06/2021|0.12|--|698.4M|--|2021-02-22|Feb 22, 2021|12/2020|0.12|--|642.4M|--|2020-08-24|Aug 24, 2020|06/2020|0.05|--|593.1M|--|2020-02-25|Feb 25, 2020|12/2019|0.06|--|569.3M|--|2019-08-27|Aug 27, 2019|06/2019|0.09|--|559.8M|--|2019-02-25|Feb 25, 2019|12/2018|0.08|--|544.2M|--|2018-08-27|Aug 27, 2018|06/2018|0.05|--|406.8M|--
2021-12-25 17:44:24|05042|8610|/equities/resmed-inc.|ASX200||AUD|Healthcare|Health Care Equipment &amp; Supplies|Australia|AU000000RMD6|7970|Resmed Inc DRC Stock Price Today   RMD Live Ticker - Investing.com|52.37B|52370000000|35.820|962,560|28.85%|23.48-40.79|35.73-36.01|36.15|146197473|-|82.48|-|-|-|0.04|0.42%|-|1970-01-01||||||||||14|2018-04-25|Apr 25, 2018|03/2018|--|--|--|575.8M|2018-01-23|Jan 23, 2018|12/2017|--|--|--|515.5M|2017-10-26|Oct 26, 2017|09/2017|--|--|--|473.8M|2017-08-01|Aug 01, 2017|06/2017|--|--|--|553.9M|2017-04-27|Apr 27, 2017|03/2017|--|--|--|--|2017-01-23|Jan 23, 2017|12/2016|--|--|--|446.7M|2016-10-25|Oct 25, 2016|09/2016|--|--|--|407.5M|2016-07-28|Jul 28, 2016|06/2016|--|--|--|516.0M
2021-12-25 17:44:27|05043|8616|/equities/resolute-mining|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000RSG6|1256|Resolute Mining Stock Price Today   RSG Live Ticker - Investing.com|413.97M|413970000|0.375|6,200,894|-51.3%|0.335-0.87|0.37-0.38|0.38|1103931520|0.82|-|794.82M|794820000|-0.26|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||21|2021-08-27|Aug 27, 2021|06/2021|--|2.00|--|339.86M|2021-02-26|Feb 26, 2021|12/2020|--|-1.00|--|296.90M|2020-08-28|Aug 28, 2020|06/2020|-0.01|1.00|290.0M|300.64M|2020-04-06|Apr 06, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|-0.1|6.00|332.4M|432.28M|2019-10-31|Oct 31, 2019|09/2019|--|--|--|--|2019-08-29|Aug 29, 2019|06/2019|0.05|10.00|324.0M|319.00M|2019-05-19|May 19, 2019|06/2018|0.04|8.00|242.9M|284.0M
2021-12-25 17:44:29|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE||AUD|Basic Materials|Metal Mining|Australia|AU000000RIO1|47474|Rio Tinto Ltd Stock Price Today   RIO Live Ticker - Investing.com|160.44B|160440000000|99.100|1,404,454|-11.57%|87.28-134.665|99.1-100.47|99.22|1619000000|0.56|6.23|80.73B|80730000000|15.91|9.50|9.15%|Feb 16, 2022|2022-02-16||||||||||17|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|6.32|--|32,133M|2021-04-19|Apr 19, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|--|4.53|--|25,556M|2020-07-29|Jul 29, 2020|06/2020|--|2.45|--|20,103M|2020-02-25|Feb 25, 2020|12/2019|--|3.42|--|21,837M|2019-08-01|Aug 01, 2019|06/2019|--|2.75|--|20,806M|2018-08-01|Aug 01, 2018|06/2018|2.5|2.35|19.91B|21,700M
2021-12-25 17:44:32|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE||AUD|Energy|Oil, Gas &amp; Consumable Fuels|Australia|AU000000STO6|2722|Santos Ltd Stock Price Today   STO Live Ticker - Investing.com|21.63B|21630000000|6.400|11,087,901|0.47%|5.84-7.84|6.26-6.4|6.26|3379648891|2.3|33.98|5.39B|5390000000|0.19|0.15|2.19%|Feb 15, 2022|2022-02-15||||||||||12|2021-08-17|Aug 17, 2021|06/2021|--|0.14|--|26.40M|2021-02-17|Feb 17, 2021|12/2020|--|0.01|--|922.00M|2020-08-20|Aug 20, 2020|06/2020|--|0.09|--|1,699M|2020-02-18|Feb 18, 2020|12/2019|--|0.16|--|1,029M|2019-08-22|Aug 22, 2019|06/2019|--|0.15|--|1,898M|2019-02-21|Feb 21, 2019|12/2018|0.25|0.19|1.98B|1,009M|2018-08-23|Aug 23, 2018|06/2018|0.05|0.12|1.68B|886.00M|2018-02-21|Feb 21, 2018|12/2017|0.07|0.11|1.65B|1,608M
2021-12-25 17:44:35|05046|102935|/equities/scentre|ASX200/EAFAVALUE||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000SCG8|2427|Scentre Group Ltd Stock Price Today   SCG Live Ticker - Investing.com|16.23B|16230000000|3.13|11,660,772|10.99%|2.46-3.25|3.09-3.14|3.08|5184177688|2.01|57.87|2.15B|2150000000|0.05|0.12|3.80%|-|1970-01-01||||||||||14|2021-08-23|Aug 23, 2021|06/2021|0.08|9.00|1.08B|1,052M|2021-02-23|Feb 23, 2021|12/2020|-0.02|9.00|1.07B|1,001M|2020-08-19|Aug 19, 2020|06/2020|-0.7|9.57|1.09B|1,002M|2020-02-18|Feb 18, 2020|12/2019|0.08|12.50|1.31B|1,261M|2019-08-19|Aug 19, 2019|06/2019|0.14|12.50|1.30B|1,310M|2019-02-20|Feb 20, 2019|12/2018|0.16|12.60|1.35B|1,388M|2018-08-20|Aug 20, 2018|06/2018|0.27|12.43|1.28B|1,374M|2018-02-21|Feb 21, 2018|12/2017|0.53|12.05|1.27B|1,337M
2021-12-25 17:44:39|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH||AUD|Communication Services|Interactive Media &amp; Services|Australia|AU000000SEK6|10000|Seek Ltd Stock Price Today   SEK Live Ticker - Investing.com|11.91B|11910000000|33.75|904,489|18.26%|25.12-36.09|32.67-33.75|32.67|352953870|1.42|113.88|1.59B|1590000000|0.3|0.20|0.58%|Feb 21, 2022|2022-02-21||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.29|34.40|760.3M|784.00M|2021-05-25|May 25, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.19|22.00|826.0M|844.74M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|-0.53|3.00|711.5M|742.11M|2020-05-26|May 26, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.21|30.00|883.7M|730.95M
2021-12-25 17:44:42|05048|8626|/equities/seven-network|ASX200||AUD|Industrials|Trading Companies &amp; Distributors|Australia|AU000000SVW5|5835|Seven Group Holdings Stock Price Today   SVW Live Ticker - Investing.com|7.86B|7860000000|21.650|524,605|-6.28%|19.62-24.55|21.65-22.09|21.82|363169961|1.86|11.80|4.84B|4840000000|1.84|0.23|2.15%|Feb 22, 2022|2022-02-22||||||||||23|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.73|72.60|2.48B|2,454M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.72|72.95|2.36B|2,232M|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|0.23|0.49|2.30B|1,995M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|0.75|0.74|2.27B|1,915M
2021-12-25 17:44:44|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000SCP9|0|Shopping Centres Australasia Stock Price Today   SCP Live Ticker - Investing.com|3.33B|3330000000|3.000|2,987,875|16.28%|2.28-3.07|2.98-3|2.98|1110207846|0.55|7.02|294.4M|294400000|0.43|0.139|4.63%|-|1970-01-01||||||||||16|2021-08-16|Aug 16, 2021|06/2021|0.33|8.00|156.4M|158.46M|2021-02-08|Feb 08, 2021|12/2020|0.1|8.00|138.0M|154.14M|2020-08-03|Aug 03, 2020|06/2020|-0|8.00|144.3M|143.02M|2020-02-02|Feb 02, 2020|12/2019|0.1|8.00|148.1M|129.39M|2019-08-06|Aug 06, 2019|06/2019|0.08|8.00|144.9M|147.66M|2019-02-05|Feb 05, 2019|12/2018|0.05|510.60|125.1M|90.55M|2018-08-07|Aug 07, 2018|06/2018|0.14|349.28|108.0M|86.12M|2018-02-06|Feb 06, 2018|12/2017|0.09|335.07|107.4M|72.00M
2021-12-25 17:44:47|05050|32454|/equities/silver-lake-resources|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000SLR6|191|Silver Lake Resources Stock Price Today   SLR Live Ticker - Investing.com|1.53B|1530000000|1.725|4,264,763|-2.27%|1.265-2.08|1.7-1.745|1.73|885465195|0.82|15.60|598.29M|598290000|0.11|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||14|2021-08-16|Aug 16, 2021|06/2021|0.06|8.00|282.0M|317.00M|2021-02-24|Feb 24, 2021|12/2020|0.07|--|316.3M|--|2020-08-18|Aug 18, 2020|06/2020|0.26|--|304.6M|251.00M|2020-02-23|Feb 23, 2020|12/2019|0.05|--|258.8M|--|2019-08-26|Aug 26, 2019|06/2019|--|--|181.7M|--|2019-02-26|Feb 26, 2019|12/2018|0.01|--|119.8M|--|2018-08-21|Aug 21, 2018|06/2018|0.03|--|140.9M|--|2018-02-20|Feb 20, 2018|12/2017|0.00|--|114.7M|--
2021-12-25 17:44:50|05051|8629|/equities/sims-group-limited|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000SGM7|3881|Sims Metal Management Stock Price Today   SGM Live Ticker - Investing.com|3.04B|3040000000|15.71|812,816|22.73%|12.03-18.28|15.68-16.03|15.84|193412776|1.66|13.99|5.93B|5930000000|1.12|0.30|2.86%|Feb 18, 2022|2022-02-18||||||||||24|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|0.86|109.00|3.47B|3,518M|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-02-15|Feb 15, 2021|12/2020|0.26|-12.50|2.46B|2,821M|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-08-17|Aug 17, 2020|06/2020|-0.91|5.50|2.20B|2,198M|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-02-17|Feb 17, 2020|12/2019|-0.44|37.00|2.71B|3,323M
2021-12-25 17:44:53|05052|14315|/equities/sky-city-entertainment|ASX200||AUD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Australia|NZSKCE0001S2|3784|Skycity Entertainment Stock Price Today   SKC Live Ticker - Investing.com|2.24B|2240000000|2.96|545,222|-0.67%|2.61-3.44|2.88-2.96|2.91|756811151|-|15.44|673.49M|673490000|-|0.07|2.32%|Feb 16, 2022|2022-02-16||||||||||26|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|--|--|--|--
2021-12-25 17:44:56|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH||AUD|Healthcare|Health Care Providers &amp; Services|Australia|AU000000SHL7|38000|Sonic Healthcare Stock Price Today   SHL Live Ticker - Investing.com|22.19B|22190000000|46.25|1,164,644|38.81%|30.21-46.63|46.09-46.63|46.11|479717213|0.77|16.93|8.75B|8750000000|2.73|0.55|2.13%|Feb 16, 2022|2022-02-16||||||||||19|2021-11-11|Nov 11, 2021|09/2021|--|--|--|2,144M|2021-08-22|Aug 22, 2021|06/2021|1.39|134.10|4.32B|4,647M|2021-04-26|Apr 26, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|1.41|46.90|4.43B|3,215M|2020-11-11|Nov 11, 2020|09/2020|--|--|2.14B|2.14B|2020-08-20|Aug 20, 2020|06/2020|0.57|51.10|3.49B|3,349M|2020-02-18|Feb 18, 2020|12/2019|0.55|53.00|3.34B|2,885M|2019-08-20|Aug 20, 2019|06/2019|1.22|63.00|6.13B|3,287M
2021-12-25 17:44:58|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH||AUD|Materials|Metals &amp; Mining|Australia|AU000000S320|13624|South32 Ltd Stock Price Today   S32 Live Ticker - Investing.com|18.6B|18600000000|4.010|17,846,815|59.13%|2.44-4.07|3.98-4.03|4|4638254568|1.07|97.42|7.58B|7580000000|0.04|0.07|1.77%|Feb 16, 2022|2022-02-16||||||||||13|2021-08-19|Aug 19, 2021|06/2021|0.10|0.08|--|3,338M|2021-02-17|Feb 17, 2021|12/2020|0.04|0.04|--|3,289M|2020-08-20|Aug 20, 2020|06/2020|0.04|0.01|--|2,829M|2020-02-12|Feb 12, 2020|12/2019|0.04|0.12|--|3,747M|2019-08-22|Aug 22, 2019|06/2019|0.10|0.08|--|3,581M|2019-02-14|Feb 14, 2019|12/2018|0.18|0.11|--|3,595M|2018-08-22|Aug 22, 2018|06/2018|0.20|0.15|--|4,006M|2018-02-15|Feb 15, 2018|12/2017|0.14|0.12|3.49B|3,175M
2021-12-25 17:45:01|05055|8640|/equities/spark-irs-unt|ASX200||AUD|Utilities|Electric Utilities|Australia|AU000000SKI7|5400|Spark Infrastructure Stock Price Today   SKI Live Ticker - Investing.com|5.04B|5040000000|2.870|10,205,384|31.05%|2-2.89|2.87-2.89|2.88|1754954280|0.36|62.10|250.84M|250840000|0.04|0.12|4.44%|Feb 21, 2022|2022-02-21||||||||||16|2021-08-24|Aug 24, 2021|06/2021|0.01|1.00|121.0M|--|2021-02-23|Feb 23, 2021|12/2020|0.03|2.00|129.9M|--|2020-08-25|Aug 25, 2020|06/2020|0.03|3.00|143.0M|--|2020-02-24|Feb 24, 2020|12/2019|0.02|3.00|126.0M|--|2019-08-26|Aug 26, 2019|06/2019|0.03|4.00|146.5M|--|2019-02-26|Feb 26, 2019|12/2018|-0.09|2.00|126.2M|--|2018-08-27|Aug 27, 2018|06/2018|0.04|3.00|161.8M|--|2018-02-25|Feb 25, 2018|12/2017|0.02|1.00|134.8M|--
2021-12-25 17:45:05|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE||AUD|Communication Services|Diversified Telecommunication Services|Australia|NZTELE0001S4|5083|Telecom Corp New Zealand Stock Price Today   SPK Live Ticker - Investing.com|8B|8000000000|4.28|1,161,758|-4.68%|4.01-4.78|4.24-4.34|4.34|1869423460|0.22|21.93|3.39B|3390000000|0.2|0.12|5.50%|Feb 23, 2022|2022-02-23||||||||||24|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|--|--|--|--|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|--|--|--|--
2021-12-25 17:45:07|05057|8620|/equities/st-barbara|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000SBM8|1328|St Barbara Ltd Stock Price Today   SBM Live Ticker - Investing.com|1B|1000000000|1.410|4,404,823|-40.25%|1.255-2.56|1.41-1.47|1.445|709527049|0.56|-|741.35M|741350000|-0.25|0.02|4.53%|Feb 23, 2022|2022-02-23||||||||||15|2021-08-26|Aug 26, 2021|06/2021|0.06|5.00|382.9M|383.48M|2021-02-17|Feb 17, 2021|12/2020|0.06|10.00|358.5M|373.00M|2020-08-24|Aug 24, 2020|06/2020|0.13|12.00|466.7M|456.33M|2020-02-19|Feb 19, 2020|12/2019|0.05|14.53|363.3M|319.34M|2019-08-21|Aug 21, 2019|06/2019|0.12|13.00|323.7M|319.22M|2019-02-20|Feb 20, 2019|12/2018|0.15|0.15|336.7M|--|2018-08-21|Aug 21, 2018|06/2018|0.23|--|352.5M|--|2018-02-21|Feb 21, 2018|12/2017|0.21|--|332.0M|--
2021-12-25 17:45:10|05058|32444|/equities/echo-entertainment-group-ltd|ASX200||AUD|Services|Casinos &amp; Gaming|Australia|AU000000SGR6|8000|Echo Entertainment Group Stock Price Today   SGR Live Ticker - Investing.com|3.5B|3500000000|3.70|4,941,861|-1.6%|3.14-4.66|3.64-3.71|3.66|946489027|1.65|60.65|1.55B|1550000000|0.06|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.06|6.00|804.0M|889.12M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.05|14.00|741.4M|1,300M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|-0.19|-0.03|433.3M|863.39M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|0.14|0.14|1.05B|1,420M
2021-12-25 17:45:12|05059|102031|/equities/steadfast-f|ASX200||AUD|Financial|Insurance|Australia|AU000000SDF8|27|Steadfast Group Ltd Stock Price Today   SDF Live Ticker - Investing.com|5.01B|5010000000|5.15|2,984,126|29.07%|3.75-5.21|5.08-5.17|5.05|973690767|1.39|31.19|902M|902000000|0.17|0.11|2.21%|-|1970-01-01||||||||||12|2021-08-15|Aug 15, 2021|06/2021|0.08|10.00|463.2M|445.00M|2021-02-23|Feb 23, 2021|12/2020|0.08|7.00|438.8M|497.00M|2020-08-26|Aug 26, 2020|06/2020|0.02|8.00|405.7M|523.00M|2020-02-17|Feb 17, 2020|12/2019|0.06|0.07|408.5M|--|2019-08-21|Aug 21, 2019|06/2019|0.07|8.00|369.7M|498.00M|2019-02-20|Feb 20, 2019|12/2018|0.05|--|320.9M|--|2018-08-24|Aug 24, 2018|06/2018|0.05|--|312.1M|--|2018-02-21|Feb 21, 2018|12/2017|0.04|4.00|271.7M|357.00M
2021-12-25 17:45:15|05060|8631|/equities/stockland|ASX200/EAFAVALUE||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000SGP0|1600|Stockland Corporation Ltd Stock Price Today   SGP Live Ticker - Investing.com|10.42B|10420000000|4.370|6,082,960|-0.68%|4.075-4.93|4.35-4.4|4.35|2383654298|1.67|9.47|2.76B|2760000000|0.46|0.253|5.79%|Feb 23, 2022|2022-02-23||||||||||17|2021-10-18|Oct 18, 2021|09/2021|--|--|1.95B|--|2021-08-20|Aug 20, 2021|06/2021|0.31|14.00|1.50B|1,267M|2021-02-19|Feb 19, 2021|12/2020|0.15|16.50|1.25B|1,340M|2020-08-25|Aug 25, 2020|06/2020|-0.22|16.73|1.57B|1,461M|2020-02-18|Feb 18, 2020|12/2019|0.21|17.40|1.24B|1,325M|2019-08-21|Aug 21, 2019|06/2019|--|19.00|1.64B|1,697M|2019-02-20|Feb 20, 2019|12/2018|0.12|16.20|1.13B|1,353M|2018-08-23|Aug 23, 2018|06/2018|0.14|16.50|1.44B|1,419M
2021-12-25 17:45:17|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE||AUD|Financial|Insurance|Australia|AU000000SUN6|13505|Suncorp Group Ltd Stock Price Today   SUN Live Ticker - Investing.com|13.96B|13960000000|11.060|2,969,651|12.19%|9.59-13.172|11.06-11.18|11.07|1262604976|0.97|14.39|14.19B|14190000000|0.77|0.66|5.97%|Feb 17, 2022|2022-02-17||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-09|Aug 09, 2021|06/2021|0.41|33.50|5.83B|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-08|Feb 08, 2021|12/2020|0.36|22.50|6.01B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|0.22|27.00|6.50B|4,418M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-10|Feb 10, 2020|12/2019|0.26|31.67|5.70B|--
2021-12-25 17:45:19|05062|8658|/equities/supa-cheap|ASX200||AUD|Consumer Discretionary|Specialty Retail|Australia|AU000000SUL0|14305|Super Retail Group Stock Price Today   SUL Live Ticker - Investing.com|2.77B|2770000000|12.25|626,063|14.81%|10.53-13.73|12.12-12.39|12.38|225826500|1.67|9.26|3.45B|3450000000|1.32|0.88|7.18%|Feb 14, 2022|2022-02-14||||||||||18|2021-08-18|Aug 18, 2021|06/2021|0.56|60.00|1.68B|1,702M|2021-02-16|Feb 16, 2021|12/2020|0.78|36.63|1.78B|1,448M|2020-08-24|Aug 24, 2020|06/2020|0.26|42.00|1.38B|1,380M|2020-02-19|Feb 19, 2020|12/2019|0.37|40.10|1.44B|1,403M|2019-08-15|Aug 15, 2019|06/2019|0.36|36.63|1.31B|1,313M|2019-02-14|Feb 14, 2019|12/2018|0.41|58.42|1.40B|1,341M|2018-08-21|Aug 21, 2018|06/2018|0.35|32.67|1.25B|1,229M|2018-02-20|Feb 20, 2018|12/2017|0.38|33.66|1.32B|1,265M
2021-12-25 17:45:22|05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH||AUD|Industrials|Transportation Infrastructure|Australia|AU000000SYD9|0|Sydney Airport Ltd Stock Price Today   SYD Live Ticker - Investing.com|23.45B|23450000000|8.690|12,489,973|34.94%|5.48-8.69|8.68-8.69|8.68|2698700253|1.06|-|634.3M|634300000|-0.08|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||24|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|-0.04|-2.00|341.6M|333.00M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|-0.04|-10.00|292.7M|237.27M|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-08-10|Aug 10, 2020|06/2020|-0.02|-1.00|511.0M|465.06M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|0.09|9.00|842.5M|845.11M
2021-12-25 17:45:25|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE||AUD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Australia|AU000000TAH8|5000|Tabcorp Holdings Stock Price Today   TAH Live Ticker - Investing.com|11.3B|11300000000|5.090|5,878,804|26.93%|3.89-5.37|5-5.09|4.97|2219751577|1.53|41.14|5.69B|5690000000|0.12|0.14|2.85%|Feb 17, 2022|2022-02-17||||||||||25|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.04|8.00|2.82B|2,739M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|0.09|10.90|2.87B|1,641M|2020-10-27|Oct 27, 2020|09/2020|--|0.03|--|2.31B|2020-08-18|Aug 18, 2020|06/2020|-0.53|2.00|2.31B|2,093M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|0.1|11.00|2.91B|2,806M
2021-12-25 17:45:28|05065|8679|/equities/technology-one|ASX200||AUD|Information Technology|Software|Australia|AU000000TNE8|848|Technology One Ltd Stock Price Today   TNE Live Ticker - Investing.com|4.15B|4150000000|12.79|956,730|53.54%|7.6-13.6|12.76-12.94|12.81|324166773|0.27|56.80|471.57M|471570000|0.23|0.10|1.15%|May 24, 2022|2022-05-24||||||||||16|2021-11-23|Nov 23, 2021|09/2021|0.14|14.25|167.0M|171.15M|2021-05-25|May 25, 2021|03/2021|0.09|--|144.3M|--|2020-11-24|Nov 24, 2020|09/2020|0.14|--|160.3M|--|2020-05-19|May 19, 2020|03/2020|0.06|--|138.0M|--|2019-11-19|Nov 19, 2019|09/2019|0.13|--|156.5M|--|2019-05-21|May 21, 2019|03/2019|0.06|--|128.5M|--|2018-11-19|Nov 19, 2018|09/2018|0.14|--|178.3M|--|2018-05-21|May 21, 2018|03/2018|0.03|--|120.4M|--
2021-12-25 17:45:30|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE||AUD|Communication Services|Diversified Telecommunication Services|Australia|AU000000TLS2|27015|Telstra Corporation. Stock Price Today   TLS Live Ticker - Investing.com|48.71B|48710000000|4.150|22,897,832|40.24%|2.93-4.15|4.12-4.15|4.12|11737480104|0.66|26.59|21.56B|21560000000|0.16|0.10|2.41%|Feb 17, 2022|2022-02-17||||||||||24|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.06|6.60|10.57B|11,074M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-10|Feb 10, 2021|12/2020|0.09|0.1095|10.98B|12,192M|2020-10-21|Oct 21, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|0.06|9.00|11.55B|12,499M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|0.1|12.00|12.16B|12,468M
2021-12-25 17:45:34|05067|13578|/equities/tpg-telecom-ltd|ASX200||AUD|Communication Services|Diversified Telecommunication Services|Australia|AU0000090128|5000|TPG Telecom Ltd Stock Price Today   TPG Live Ticker - Investing.com|11.1B|11100000000|5.970|2,308,738|-16.15%|4.81-7.58|5.92-6|5.95|1859341669|-|9.79|5.45B|5450000000|0.61|0.08|0.00%|Feb 24, 2022|2022-02-24||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.0712|0.0988|2.63B|2.67B|2021-06-02|Jun 02, 2021|03/2021|--|14.00|--|1,272M|2021-02-25|Feb 25, 2021|12/2020|0.57|--|2.82B|--|2020-09-22|Sep 22, 2020|07/2020|0.0563|0.06|2.58B|2.6B|2020-08-20|Aug 20, 2020|06/2020|0.04|--|1.55B|--|2020-03-17|Mar 17, 2020|01/2020|0.17|14.00|1.25B|1,243M|2019-09-05|Sep 05, 2019|07/2019|0.16|17.00|2.48B|1,257M
2021-12-25 17:45:42|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH||AUD|Industrials|Transportation Infrastructure|Australia|AU000000TCL6|672|Transurban Group Stock Price Today   TCL Live Ticker - Investing.com|42.28B|42280000000|13.770|4,941,589|-1.38%|12.257-14.93|13.68-13.85|13.74|3070227056|0.75|-|2.89B|2890000000|-0.09|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-08|Aug 08, 2021|06/2021|0.05|5.60|1.46B|2,024M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-10|Feb 10, 2021|12/2020|-0.14|5.50|1.42B|1,471M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|-0.11|-6.50|1.50B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-10|Feb 10, 2020|12/2019|0.07|11.85|2.12B|1,811M
2021-12-25 17:45:44|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH||AUD|Consumer Staples|Beverages|Australia|AU000000TWE9|2600|Treasury Wine Estates Stock Price Today   TWE Live Ticker - Investing.com|8.81B|8810000000|12.200|1,600,061|29.51%|8.93-13.34|12.17-12.28|12.17|722239134|0.49|35.26|2.68B|2680000000|0.35|0.13|2.41%|Feb 15, 2022|2022-02-15||||||||||16|2021-08-19|Aug 19, 2021|06/2021|0.18|17.00|1.26B|1,124M|2021-02-17|Feb 17, 2021|12/2020|0.17|35.00|1.42B|1,652M|2020-08-13|Aug 13, 2020|06/2020|0.07|12.00|1.13B|1,107M|2020-02-12|Feb 12, 2020|12/2019|0.29|31.50|1.55B|1,447M|2019-08-15|Aug 15, 2019|06/2019|0.58|30.00|2.88B|1,323M|2019-02-13|Feb 13, 2019|12/2018|0.3|24.00|1.54B|1,350M|2018-08-16|Aug 16, 2018|06/2018|0.24|20.00|1.16B|1,145M|2018-02-15|Feb 15, 2018|12/2017|0.23|18.00|1.34B|1,344M
2021-12-25 17:45:48|05070|1080079|/equities/unibail-rodamco-westfield|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU0000009771|3049|Unibail Rodamco Westfield Stock Price Today   URW Live Ticker - Investing.com|-|-|4.73|845,124|-8.69%|4.25-6.53|4.71-4.75|4.67|-|-|0.14|-|-|-|0.35|0.00%|Feb 10, 2022|2022-02-10||||||||||12|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|--|--|--|--|2021-04-27|Apr 27, 2021|03/2021|--|--|703.9M|--|2021-02-10|Feb 10, 2021|12/2020|--|--|--|--|2020-11-01|Nov 01, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|--|--|--|--|2020-04-29|Apr 29, 2020|03/2020|--|--|984.72M|--|2020-02-12|Feb 12, 2020|12/2019|--|--|--|--
2021-12-25 17:45:53|05071|1159126|/equities/united-malt-group-ltd|ASX200||AUD|Consumer Staples|Food Products|Australia|AU0000079691|900|United Malt Group Ltd Stock Price Today   UMG Live Ticker - Investing.com|1.33B|1330000000|4.43|975,801|7%|3.53-4.76|4.39-4.46|4.4|299344831|-|96.30|1.24B|1240000000|0.05|0.04|0.00%|Mar 02, 2022|2022-03-02||||||||||7|2021-11-16|Nov 16, 2021|09/2021|0.07|11.00|645.4M|630.61M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-18|May 18, 2021|03/2021|0.04|12.00|630.6M|630.6M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-17|Nov 17, 2020|09/2020|--|--|615.16M|615.00M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-13|May 13, 2020|03/2020|--|--|664.6M|--|
2021-12-25 17:45:56|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000VCX7|1200|Federation Centres Ltd Stock Price Today   VCX Live Ticker - Investing.com|7.72B|7720000000|1.695|10,541,579|1.8%|1.46-1.83|1.695-1.72|1.695|4552275358|2.01|-|1.17B|1170000000|-0.06|0.10|5.90%|Feb 15, 2022|2022-02-15||||||||||16|2021-08-18|Aug 18, 2021|06/2021|0.03|6.23|586.0M|390.47M|2021-02-17|Feb 17, 2021|12/2020|-0.09|9.00|583.2M|464.52M|2020-08-19|Aug 19, 2020|06/2020|-0.53|6.40|578.5M|379.49M|2020-02-11|Feb 11, 2020|12/2019|0.06|9.07|637.8M|478.07M|2019-08-14|Aug 14, 2019|06/2019|0.03|9.00|624.9M|471.80M|2019-02-15|Feb 15, 2019|12/2018|0.06|9.05|661.6M|474.51M|2018-08-15|Aug 15, 2018|06/2018|0.12|9.03|669.7M|476.67M|2018-02-14|Feb 14, 2018|12/2017|0.19|9.30|665.6M|505.50M
2021-12-25 17:45:59|05073|963730|/equities/cybg-plc-ax|ASX200||AUD|Financial|Banks|Australia|AU0000064966|9275|Virgin Money PLC Stock Price Today   VUK Live Ticker - Investing.com|4.9B|4900000000|3.40|3,596,306|39.92%|2.24-4.14|3.31-3.4|3.28|1439993431|-|6.68|-|-|-|1.00|0.55%|-|1970-01-01||||||||||0||||||||
2021-12-25 17:46:01|05074|1088709|/equities/viva-energy-group|ASX200||AUD|Energy|Oil, Gas &amp; Consumable Fuels|Australia|AU0000016875|0|Viva Energy Group Ltd Stock Price Today   VEA Live Ticker - Investing.com|3.51B|3510000000|2.270|3,677,138|15.32%|1.632-2.521|2.21-2.27|2.23|1545571343|1.37|40.30|12.96B|12960000000|0.06|0.04|0.00%|Mar 01, 2022|2022-03-01||||||||||14|2021-10-24|Oct 24, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.08|3.50|7.22B|8,685M|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|0.02|-0.01|5.74B|6,181M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-16|Aug 16, 2020|06/2020|0.01|1.00|6.67B|6,426M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-23|Feb 23, 2020|12/2019|0.04|0.07|8.73B|8,032M
2021-12-25 17:46:04|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH||AUD|Energy|Oil, Gas &amp; Consumable Fuels|Australia|AU000000SOL3|28|Washington H Soul Pattinson Stock Price Today   SOL Live Ticker - Investing.com|10.86B|10860000000|30.10|1,090,460|0.2%|26.61-40.8|30-30.51|30.22|360866092|0.69|26.79|1.5B|1500000000|1.12|0.36|1.93%|Mar 22, 2022|2022-03-22||||||||||14|2021-09-23|Sep 23, 2021|07/2021|0.84|--|912.6M|--|2021-03-25|Mar 25, 2021|01/2021|0.29|--|589.2M|--|2020-09-24|Sep 24, 2020|07/2020|3.77|--|642.9M|--|2020-03-26|Mar 26, 2020|01/2020|0.21|--|725.5M|--|2019-09-19|Sep 19, 2019|07/2019|0.29|--|892.6M|--|2019-03-21|Mar 21, 2019|01/2019|0.75|--|723.3M|--|2018-09-19|Sep 19, 2018|07/2018|0.5|--|625.2M|--|2018-03-21|Mar 21, 2018|01/2018|0.61|--|549.6M|--
2021-12-25 17:46:06|05076|986103|/equities/viva-energy-reit-ltd|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU0000088064|0|Waypoint REIT Ltd Stock Price Today   WPR Live Ticker - Investing.com|2.02B|2020000000|2.830|2,322,087|-5.85%|2.473-3.059|2.83-2.86|2.82|714944048|0.56|5.27|182.65M|182650000|0.54|0.3486|12.32%|Feb 24, 2022|2022-02-24||||||||||9|2021-08-27|Aug 27, 2021|06/2021|0.08|8.53|90.80M|82.60M|2021-02-26|Feb 26, 2021|12/2020|0.08|8.53|91.85M|80.73M|2020-08-20|Aug 20, 2020|06/2020|0.18|7.46|89.95M|76.86M|2020-02-20|Feb 20, 2020|12/2019|0.09|7.46|85.52M|76.78M|2019-08-22|Aug 22, 2019|06/2019|0.05|7.46|87.75M|74.30M|2019-02-21|Feb 21, 2019|12/2018|0.07|7.46|81.54M|69.00M|2018-08-23|Aug 23, 2018|06/2018|0.08|7.46|81.86M|67.00M|2018-02-21|Feb 21, 2018|12/2017|0.18|7.46|79.07M|--
2021-12-25 17:46:09|05077|39194|/equities/webjet|ASX200||AUD|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Australia|AU000000WEB7|0|Webjet Ltd Stock Price Today   WEB Live Ticker - Investing.com|2.01B|2010000000|5.29|2,759,648|3.93%|4.36-6.89|5.22-5.34|5.2|380341937|2.58|-|93.9M|93900000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-11-23|Nov 23, 2021|09/2021|-0.16|--|55.40M|--|2021-09-01|Sep 01, 2021|06/2021|--|-7.50|--|58.42M|2021-05-26|May 26, 2021|06/2020|-0.94|5.00|15.9M|--|2021-05-19|May 19, 2021|03/2021|-0.07|--|15.90M|--|2021-02-16|Feb 16, 2021|12/2020|-0.15|27.59|22.60M|--|2020-02-18|Feb 18, 2020|12/2019|0.40|18.88|218.2M|176.00M|2019-08-22|Aug 22, 2019|06/2019|0.26|--|200.6M|--|2019-02-21|Feb 21, 2019|12/2018|0.21|--|166.8M|--
2021-12-25 17:46:12|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH||AUD|Consumer Discretionary|Multiline Retail|Australia|AU000000WES1|114000|Wesfarmers Ltd Stock Price Today   WES Live Ticker - Investing.com|66.89B|66890000000|58.980|1,580,688|15.42%|49.01-67.2|58.79-59.34|58.82|1134144616|0.93|28.05|33.94B|33940000000|2.1|0.90|3.02%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-28|Oct 28, 2021|09/2021|--|--|6.41B|6.41B|2021-08-26|Aug 26, 2021|06/2021|0.87|96.00|16.17B|6.8B|2021-05-05|May 05, 2021|03/2021|--|--|6.53B|6.53B|2021-02-16|Feb 16, 2021|12/2020|1.23|95.00|17.94B|8.71B|2020-10-22|Oct 22, 2020|09/2020|--|--|6.88B|6.88B|2020-08-19|Aug 19, 2020|06/2020|0.44|71.00|7.02B|7.02B|2020-05-06|May 06, 2020|03/2020|--|--|6B|5.95B|2020-02-18|Feb 18, 2020|12/2019|1|96.00|7.68B|7.41B
2021-12-25 17:46:15|05079|994040|/equities/westgold-resources-ltd|ASX200||AUD|Materials|Metals &amp; Mining|Australia|AU000000WGX6|1051|Westgold Resources Ltd Stock Price Today   WGX Live Ticker - Investing.com|855.25M|855250000|2.010|1,542,525|-22.09%|1.575-2.805|1.98-2.02|2.01|425496166|0.41|11.09|571.17M|571170000|0.18|0.02|0.00%|Mar 03, 2022|2022-03-03||||||||||16|2021-10-26|Oct 26, 2021|09/2021|--|--|153M|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|128M|128M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|0.11|--|301.8M|--|2020-10-09|Oct 09, 2020|09/2020|--|--|145M|--|2020-08-28|Aug 28, 2020|06/2020|0.06|--|263.4M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|0.02|--|122M|122M
2021-12-25 17:46:18|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE||AUD|Financial|Banks|Australia|AU000000WBC1|40143|Westpac Banking Corp Stock Price Today   WBC Live Ticker - Investing.com|77.68B|77680000000|21.200|8,640,441|8.44%|19.23-27.12|21.2-21.45|21.18|3664228479|1.11|15.38|26.92B|26920000000|1.38|0.60|5.69%|Feb 16, 2022|2022-02-16||||||||||25|2021-10-31|Oct 31, 2021|09/2021|0.51|47.88|12.98B|10,339M|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--|2021-05-02|May 02, 2021|03/2021|0.84|74.60|4.98B|4.98B|2021-02-16|Feb 16, 2021|12/2020|--|--|5.21B|--|2020-11-01|Nov 01, 2020|09/2020|0.3|48.07|5.09B|5.09B|2020-08-17|Aug 17, 2020|06/2020|--|--|5.28B|5,266M|2020-05-03|May 03, 2020|03/2020|0.33|38.94|16.49B|10,356M|2020-02-18|Feb 18, 2020|12/2019|--|--|--|--
2021-12-25 17:46:21|05081|10547|/equities/white-haven-coal|ASX200||AUD|Energy|Oil, Gas &amp; Consumable Fuels|Australia|AU000000WHC8|2500|Whitehaven Coal Stock Price Today   WHC Live Ticker - Investing.com|2.73B|2730000000|2.730|12,761,064|64.46%|1.153-3.64|2.63-2.73|2.66|999161311|0.41|-|1.56B|1560000000|-0.55|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||26|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-0.45|2.00|857.7M|878.84M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|-0.1|5.50|699.3M|1,056M|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|--|-0.50|836.5M|821.76M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|0.03|33.20|885.1M|1,283M
2021-12-25 17:46:23|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH||AUD|Information Technology|Software|Australia|AU000000WTC3|1860|Wisetech Global Ltd Stock Price Today   WTC Live Ticker - Investing.com|19.3B|19300000000|59.50|662,368|89.73%|25-60.4|58.5-60.35|58.67|324368209|0.95|178.90|507.5M|507500000|0.33|0.04|0.13%|Feb 22, 2022|2022-02-22||||||||||12|2021-08-25|Aug 25, 2021|06/2021|0.2|--|268.8M|--|2021-02-24|Feb 24, 2021|12/2020|0.14|--|238.7M|--|2020-08-19|Aug 19, 2020|06/2020|0.32|--|223.5M|--|2020-02-20|Feb 20, 2020|12/2019|0.19|--|205.9M|--|2019-08-21|Aug 21, 2019|06/2019|0.18|--|348.3M|--|2019-02-20|Feb 20, 2019|12/2018|0.08|--|156.7M|--|2018-08-21|Aug 21, 2018|06/2018|0.09|--|128.2M|--|2018-02-20|Feb 20, 2018|12/2017|0.05|--|93.35M|--
2021-12-25 17:46:30|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE||AUD|Energy|Oil, Gas &amp; Consumable Fuels|Australia|AU000000WPL2|3670|Woodside Petroleum Stock Price Today   WPL Live Ticker - Investing.com|21.14B|21140000000|21.800|3,434,527|-4.18%|19.15-27.6|21.79-21.93|21.79|969638241|1.57|42.22|5.81B|5810000000|0.52|0.41|2.62%|Feb 16, 2022|2022-02-16||||||||||20|2021-10-20|Oct 20, 2021|09/2021|--|--|1.53B|1.53B|2021-08-17|Aug 17, 2021|06/2021|--|0.70|1.29B|1.29B|2021-04-21|Apr 21, 2021|03/2021|--|--|1.17B|1,121M|2021-02-17|Feb 17, 2021|12/2020|--|0.22|957M|1,705M|2020-08-13|Aug 13, 2020|06/2020|--|0.32|--|1,147M|2020-02-12|Feb 12, 2020|12/2019|--|0.71|--|2,694M|2019-08-15|Aug 15, 2019|06/2019|--|0.53|--|1,959M|2019-02-14|Feb 14, 2019|12/2018|--|1.10|--|1,082M
2021-12-25 17:46:33|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH||AUD|Consumer Staples|Food &amp; Staples Retailing|Australia|AU000000WOW2|210067|Woolworths Ltd Stock Price Today   WOW Live Ticker - Investing.com|45.51B|45510000000|37.710|2,917,576|7.1%|33.84-42.66|37.71-38.15|37.88|1206875683|0.49|30.86|55.69B|55690000000|1.22|0.55|2.51%|Feb 23, 2022|2022-02-23||||||||||29|2021-10-26|Oct 26, 2021|09/2021|--|--|16.07B|18.08B|2021-08-25|Aug 25, 2021|06/2021|0.32|63.00|14.85B|14.85B|2021-04-28|Apr 28, 2021|03/2021|--|--|16.57B|16.66B|2021-02-23|Feb 23, 2021|12/2020|0.9|75.90|17.99B|18.13B|2020-11-03|Nov 03, 2020|09/2020|--|--|17.85B|17.74B|2020-08-26|Aug 26, 2020|06/2020|0.22|56.00|14.77B|14.4B|2020-04-29|Apr 29, 2020|03/2020|--|--|16.5B|16.49B|2020-02-25|Feb 25, 2020|12/2019|0.7|73.50|16.51B|16.32B
2021-12-25 17:46:36|05085|8718|/equities/worley-parsons|ASX200||AUD|Energy|Energy Equipment &amp; Services|Australia|AU000000WOR2|47700|Worley Ltd Stock Price Today   WOR Live Ticker - Investing.com|5.67B|5670000000|10.81|1,859,328|-5.92%|8.92-12.98|10.71-10.87|10.76|524639251|2.54|66.34|9.52B|9520000000|0.16|0.25|4.93%|Feb 23, 2022|2022-02-23||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.12|25.50|4.64B|4,893M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.04|71.00|4.88B|5,232M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|0.11|47.50|6.15B|6,536M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-23|Feb 23, 2020|12/2019|0.22|25.00|6.90B|2,836M
2021-12-25 17:46:39|05086|102040|/equities/xero|ASX200/EAFAGROWTH||AUD|Information Technology|Software|Australia|NZXROE0001S2|4187|Xero Ltd Stock Price Today   XRO Live Ticker - Investing.com|21.11B|21110000000|142.00|374,403|-2.98%|104.44-156.65|141.29-142.98|142.06|148673244|1.02|-|1.28B|1280000000|-0.13|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||14|2021-11-10|Nov 10, 2021|09/2021|--|13.00|--|409.00M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-12|May 12, 2021|03/2021|--|8.80|--|451.00M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|340.00M|2020-05-14|May 14, 2020|03/2020|--|1,070|--|722.00M|2019-11-07|Nov 07, 2019|09/2019|--|--|--|--|2019-05-16|May 16, 2019|03/2019|--|--|--|--
2021-12-25 17:46:42|05087|948170|/equities/rubianna-resources-ltd|ASX200||AUD|Financial|Consumer Finance|Australia|AU000000Z1P6|1000|Zip Co Ltd Stock Price Today   Z1P Live Ticker - Investing.com|2.58B|2580000000|4.39|6,879,828|-16.38%|4.05-14.53|4.38-4.46|4.38|588834884|2.84|-|397.25M|397250000|-1.33|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.2088|-0.2088|243.1M|242.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|-0.96|--|52.2M|52.2M|2020-10-13|Oct 13, 2020|09/2020|--|--|69.1M|--|2020-08-26|Aug 26, 2020|06/2020|-0.08|--|46.4M|46.4M|2020-04-08|Apr 08, 2020|03/2020|--|--|45M|--|2020-02-26|Feb 26, 2020|12/2019|-0.08|--|38.5M|38.5M
2021-12-25 17:46:45|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE||CHF|Industrials|Electrical Equipment|Switzerland|CH0012221716|105000|ABB Stock Price Today   ABBN Live Ticker - Investing.com|68.99B|68990000000|34.63|4,510,191|41.98%|24.5-34.79|34.05-34.7|33.92|1992148264|1.23|37.24|26.26B|26260000000|0.93|0.83|2.31%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.33|0.3722|7.03B|7.34B|2021-07-22|Jul 22, 2021|06/2021|0.37|0.3569|7.45B|7.25B|2021-04-27|Apr 27, 2021|03/2021|0.25|0.2817|6.9B|6.73B|2021-02-04|Feb 04, 2021|12/2020|0.26|0.18|7.18B|6,912M|2020-10-23|Oct 23, 2020|09/2020|0.21|0.22|6.58B|6,252M|2020-07-22|Jul 22, 2020|06/2020|0.22|0.10|6.15B|5,611M|2020-04-28|Apr 28, 2020|03/2020|0.3|0.18|6.22B|6,021M|2020-02-05|Feb 05, 2020|12/2019|0.27|0.16|7.07B|7,172M
2021-12-25 17:46:48|05089|949649|/equities/addex-therapeutics-ltd|CHALL||CHF|Healthcare|Biotechnology|Switzerland|CH0029850754|27|Addex Therapeutics Ltd Stock Price Today   ADXN Live Ticker - Investing.com|39.99M|39990000|1.055|32,648|-41.71%|1.005-2.62|1.015-1.055|1.03|37903186|0.88|-|5.66M|5660000|-0.4|N/A|N/A|May 04, 2022|2022-05-04||||||||||16|2021-11-04|Nov 04, 2021|09/2021|-0.11|-0.13|758K|379K|2021-08-05|Aug 05, 2021|06/2021|-0.14|-0.12|1.07M|236K|2021-05-05|May 05, 2021|03/2021|-0.08|-0.1|922K|700K|2021-03-11|Mar 11, 2021|12/2020|-0.08|--|1.89M|--|2020-11-03|Nov 03, 2020|09/2020|-0.12|--|100K|--|2020-08-12|Aug 12, 2020|06/2020|-0.12|--|933K|--|2020-05-20|May 20, 2020|03/2020|-0.16|--|952K|--|2020-04-08|Apr 08, 2020|12/2019|-0.27|--|1.61M|--
2021-12-25 17:46:51|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE||CHF|Industrials|Professional Services|Switzerland|CH0012138605|32952|Adecco Stock Price Today   ADEN Live Ticker - Investing.com|8B|8000000000|46.05|672,468|-22.42%|42.43-67.04|45.07-46.11|44.84|173744408|1.61|12.98|21.71B|21710000000|3.55|2.41|5.43%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.82|1.1|5.22B|5.26B|2021-08-05|Aug 05, 2021|06/2021|1.02|0.9872|5.26B|5.26B|2021-05-04|May 04, 2021|03/2021|0.76|0.6984|4.97B|4.84B|2021-02-24|Feb 24, 2021|12/2020|0.96|1.21|5.41B|5,298M|2020-11-02|Nov 02, 2020|09/2020|0.49|0.65|4.84B|4,713M|2020-08-05|Aug 05, 2020|06/2020|0.13|-0.23|4.18B|3,855M|2020-05-26|May 26, 2020|03/2020|-2.14|0.44|5.14B|4,704M|2020-02-26|Feb 26, 2020|12/2019|1.57|1.14|5.96B|5,975M
2021-12-25 17:46:54|05091|949648|/equities/adval-tech-holding-ag|CHALL||CHF|Industrials|Machinery|Switzerland|CH0008967926|1132|Adval Tech Holding AG Stock Price Today   ADVN Live Ticker - Investing.com|118.24M|118240000|162.00|38|-6.9%|157-190|162-162|162|729904|0.25|13.90|162.26M|162260000|11.65|1.35|0.83%|-|1970-01-01||||||||||12|2021-08-20|Aug 20, 2021|06/2021|5.84|--|86.20M|90.50M|2021-04-27|Apr 27, 2021|12/2020|5.82|--|76.06M|--|2020-08-21|Aug 21, 2020|06/2020|0.07|--|58.80M|--|2020-04-21|Apr 21, 2020|12/2019|6.04|--|79.26M|--|2019-08-30|Aug 30, 2019|06/2019|5.81|--|94.36M|96.70M|2019-04-23|Apr 23, 2019|12/2018|1.28|--|90.51M|--|2018-08-27|Aug 27, 2018|06/2018|10.73|--|100.8M|--|2018-05-04|May 04, 2018|12/2017|6.97|--|102.3M|--
2021-12-25 17:46:56|05092|949650|/equities/aevis-holding-sa|CHALL||CHF|Healthcare|Health Care Providers &amp; Services|Switzerland|CH0478634105|3803|Aevis Victoria SA Stock Price Today   AEVS Live Ticker - Investing.com|1.25B|1250000000|14.85|10,826|18.8%|11.8-15.3|14.8-15.1|14.85|84360563|0.15|-|693.26M|693260000|-0.05|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||10|2021-09-16|Sep 16, 2021|06/2021|0.15|--|354.8M|--|2021-03-26|Mar 26, 2021|12/2020|-0.20|--|338.4M|--|2020-09-17|Sep 17, 2020|06/2020|-0.2|--|302.8M|--|2020-03-27|Mar 27, 2020|12/2019|2.49|--|343.7M|--|2019-09-13|Sep 13, 2019|06/2019|2.49|--|501.2M|--|2019-03-29|Mar 29, 2019|12/2018|-0.37|--|296.5M|--|2018-09-14|Sep 14, 2018|06/2018|-0.19|--|280.6M|--|2018-03-29|Mar 29, 2018|12/2017|-0.67|--|287.2M|--
2021-12-25 17:46:59|05093|949651|/equities/airesis-sa|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0010947627|113|Airesis SA Stock Price Today   AIRE Live Ticker - Investing.com|45.58M|45580000|0.735|2,975|-16.48%|0.65-0.885|0.69-0.735|0.69|62013345|0.45|-|129.55M|129550000|-0.19|N/A|N/A|-|1970-01-01||||||||||12|2021-09-24|Sep 24, 2021|06/2021|-0.12|--|59.94M|--|2021-04-22|Apr 22, 2021|12/2020|-0.06|--|69.61M|--|2020-09-18|Sep 18, 2020|06/2020|-0.24|--|32.17M|--|2020-04-29|Apr 29, 2020|12/2019|-0.16|--|89.39M|--|2019-10-04|Oct 04, 2019|06/2019|-0.03|--|68.10M|--|2019-04-12|Apr 12, 2019|12/2018|0.01|--|83.43M|--|2018-09-28|Sep 28, 2018|06/2018|-0.03|--|69.44M|--|2018-05-04|May 04, 2018|12/2017|0.02|--|76.68M|--
2021-12-25 17:47:02|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||CHF|Healthcare|Health Care Equipment &amp; Supplies|Switzerland|CH0432492467|23000|Alcon AG Stock Price Today   ALCC Live Ticker - Investing.com|39.03B|39030000000|79.50|747,434|38.55%|57.06-80.52|78.78-79.66|78.52|490100000|-|128.29|7.43B|7430000000|0.62|0.10|0.13%|Feb 15, 2022|2022-02-15||||||||||12|2021-11-09|Nov 09, 2021|09/2021|0.54|0.5023|2.08B|2.04B|2021-08-17|Aug 17, 2021|06/2021|0.56|0.4547|2.09B|1.95B|2021-05-04|May 04, 2021|03/2021|0.49|0.4483|1.91B|1.92B|2021-02-23|Feb 23, 2021|12/2020|0.41|0.3659|1.93B|1.71B|2020-11-10|Nov 10, 2020|09/2020|0.3581|0.2043|1.67B|1.54B|2020-08-18|Aug 18, 2020|06/2020|-0.1911|-0.09|1.09B|1.14B|2020-05-12|May 12, 2020|03/2020|0.4368|0.34|1.77B|1.67B|2020-02-25|Feb 25, 2020|12/2019|0.4399|0.44|1.84B|1.85B
2021-12-25 17:47:04|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Real Estate|Real Estate Management &amp; Development|Switzerland|CH0008837566|203|Allreal Holding Stock Price Today   ALLN Live Ticker - Investing.com|3.24B|3240000000|197.20|25,954|-0.1%|179.2-206|195.4-197.2|196|16451098|0.39|16.28|585.7M|585700000|12.11|6.75|3.42%|Mar 08, 2022|2022-03-08||||||||||16|2021-08-25|Aug 25, 2021|06/2021|7.03|--|314.3M|--|2021-02-24|Feb 24, 2021|12/2020|5.08|--|271.4M|--|2020-08-26|Aug 26, 2020|06/2020|5.43|3.62|252.1M|--|2020-02-26|Feb 26, 2020|12/2019|9.42|--|265.2M|--|2019-08-27|Aug 27, 2019|06/2019|5.36|3.79|276.4M|100.80M|2019-02-27|Feb 27, 2019|12/2018|5.71|--|279.4M|--|2018-08-28|Aug 28, 2018|06/2018|4.42|--|273.4M|--|2018-02-27|Feb 27, 2018|12/2017|3.97|--|298.6M|--
2021-12-25 17:47:06|05096|949654|/equities/alpine-select-ag|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0019199550|3|Alpine Select AG Stock Price Today   ALPN Live Ticker - Investing.com|137.08M|137080000|15.40|4,141|14.07%|13.3-15.7|15.4-15.4|15.4|8901261|0.19|22.24|17.93M|17930000|0.69|1.00|6.49%|-|1970-01-01||||||||||11|2021-04-16|Apr 16, 2021|12/2020|1.57|--|17.93M|--|2020-09-16|Sep 16, 2020|06/2020|-0.88|--|-8.73M|--|2020-04-16|Apr 16, 2020|12/2019|1.35|--|17.85M|--|2019-08-29|Aug 29, 2019|06/2019|0.85|--|23.50M|--|2019-04-16|Apr 16, 2019|12/2018|-1.34|--|-545.0K|--|2018-08-31|Aug 31, 2018|06/2018|-0.08|--|1.32M|--|2018-05-28|May 28, 2018|12/2017|1.77|--|38.55M|--|2017-08-30|Aug 30, 2017|06/2017|1.13|--|39.58M|--
2021-12-25 17:47:08|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Information Technology|Electronic Equipment, Instruments &amp; Components|Switzerland|CH0024590272|4071|Also Holding AG Stock Price Today   ALSN Live Ticker - Investing.com|3.69B|3690000000|288.00|8,493|18.76%|236.5-299|282-288|284.5|12820873|0.91|23.66|12.93B|12930000000|12.17|3.61|1.30%|Feb 24, 2022|2022-02-24||||||||||17|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-07-20|Jul 20, 2021|06/2021|--|4.26|--|6,120M|2021-04-19|Apr 19, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|--|6.28|--|6,792M|2020-07-23|Jul 23, 2020|06/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|--|--|--|--|2019-07-24|Jul 24, 2019|06/2019|--|2.83|--|4,822M|2019-02-25|Feb 25, 2019|12/2018|--|--|--|--
2021-12-25 17:47:14|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Information Technology|Semiconductors &amp; Semiconductor Equipment|Switzerland|AT0000A18XM4|29753|Ams AG Stock Price Today   AMS Live Ticker - Investing.com|4.31B|4310000000|16.53|1,768,163|-14.02%|15.22-24.82|16.5-16.92|16.67|260670748|2.07|-|5.43B|5430000000|-0.48|N/A|N/A|-|1970-01-01||||||||||20|2018-10-22|Oct 22, 2018|09/2018|0.80|0.27|--|415.15M|2018-07-23|Jul 23, 2018|06/2018|-1.17|-0.45|215.1M|213.25M|2018-04-23|Apr 23, 2018|03/2018|0.85|0.33|368.3M|372.66M|2018-02-06|Feb 06, 2018|12/2017|0.87|0.69|470.3M|448.82M|2017-10-23|Oct 23, 2017|09/2017|0.26|0.17|262.6M|279.79M|2017-07-24|Jul 24, 2017|06/2017|0.27|-0.10|181.5M|174.58M|2017-04-24|Apr 24, 2017|03/2017|-0.23|-0.09|149.3M|145.75M|2017-02-07|Feb 07, 2017|12/2016|0.21|0.12|133.6M|134.88M
2021-12-25 17:47:16|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP||CHF|Communication Services|Media|Switzerland|CH0019107025|491|APG SGA SA Stock Price Today   APGN Live Ticker - Investing.com|581.02M|581020000|194.20|853|4.18%|178-247.5|192-199|191|2991865|1|30.10|261.77M|261770000|6.45|N/A|N/A|-|1970-01-01||||||||||12|2021-09-06|Sep 06, 2021|06/2021|0.34|--|106.8M|--|2021-03-15|Mar 15, 2021|12/2020|6.11|--|155.0M|145.00M|2020-07-30|Jul 30, 2020|06/2020|-1.69|--|108.6M|107.87M|2020-02-27|Feb 27, 2020|12/2019|7.5|--|167.1M|--|2019-07-30|Jul 30, 2019|06/2019|6.46|--|153.1M|--|2019-02-27|Feb 27, 2019|12/2018|8.16|--|157.8M|--|2018-07-30|Jul 30, 2018|06/2018|7.59|--|145.9M|--|2018-04-20|Apr 20, 2018|12/2017|8.52|--|155.5M|--
2021-12-25 17:47:19|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Building Products|Switzerland|CH0110240600|5892|Arbonia AG Stock Price Today   ARBNO Live Ticker - Investing.com|1.4B|1400000000|20.20|123,365|44.91%|13.62-21.5|20-20.4|20|69122870|1.63|29.51|982.06M|982060000|0.68|0.25|1.24%|-|1970-01-01||||||||||16|2021-08-24|Aug 24, 2021|06/2021|0.34|--|588.6M|565.20M|2021-03-02|Mar 02, 2021|12/2020|0.35|--|393.5M|744.00M|2020-08-18|Aug 18, 2020|06/2020|0.07|--|644.9M|596.00M|2020-02-25|Feb 25, 2020|12/2019|0.33|--|727.6M|305.00M|2019-08-19|Aug 19, 2019|06/2019|0.05|--|688.4M|693.45M|2019-02-26|Feb 26, 2019|12/2018|0.45|--|728.5M|728.00M|2018-08-15|Aug 15, 2018|06/2018|0.1|--|645.6M|673.00M|2018-02-27|Feb 27, 2018|12/2017|0.47|0.26|621.2M|719.00M
2021-12-25 17:47:21|05101|955643|/equities/usi-group-holdings-ag|CHALL||CHF|Real Estate|Real Estate Management &amp; Development|Switzerland|CH0002271010|13|Arundel AG Stock Price Today   ARONL Live Ticker - Investing.com|34M|34000000|2.280|2,163.66|-8.06%|1.8-2.98|2.28-2.28|2.34|14913632|0.56|13.11|9M|9000000|0.17|N/A|N/A|-|1970-01-01||||||||||6|2018-07-16|Jul 16, 2018|12/2017|-0.22|--|2.79M|--|2018-01-22|Jan 22, 2018|09/2017|0.09|--|7.07M|--|2017-09-05|Sep 05, 2017|03/2017|-0.33|--|6.19M|--|2017-01-20|Jan 20, 2017|09/2016|-0.15|--|5.28M|--|2016-09-20|Sep 20, 2016|03/2016|-0.45|--|5.17M|--|2016-01-19|Jan 19, 2016|09/2015|-0.24|--|5.22M|--||
2021-12-25 17:47:24|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Staples|Food Products|Switzerland|CH0043238366|9251|Aryzta AG Stock Price Today   ARYN Live Ticker - Investing.com|1.11B|1110000000|1.1230|4,394,301|64.06%|0.6345-1.42|1.113-1.146|1.132|991785217|2.82|-|1.59B|1590000000|-0.1|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||21|2021-11-16|Nov 16, 2021|10/2021|--|--|424.9M|424.9M|2021-10-04|Oct 04, 2021|07/2021|--|--|412M|396M|2021-06-01|Jun 01, 2021|04/2021|--|--|361M|349.5M|2021-03-15|Mar 15, 2021|01/2021|--|--|362M|680.25M|2020-12-01|Dec 01, 2020|10/2020|--|--|728.62M|873.00M|2020-10-06|Oct 06, 2020|07/2020|--|0.31|--|1,657M|2020-03-10|Mar 10, 2020|01/2020|--|-0.22|--|843.50M|2019-10-08|Oct 08, 2019|07/2019|--|--|--|857.50M
2021-12-25 17:47:27|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Health Care Technology|Switzerland|CH0011339204|1298|Ascom Holding AG Stock Price Today   ASCN Live Ticker - Investing.com|413.92M|413920000|11.50|60,878|-9.45%|11.18-16.88|11.4-11.7|11.56|35992845|1.2|44.93|287.7M|287700000|0.26|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|140.1M|128.90M|2021-05-14|May 14, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|0.19|--|147.6M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|-0.1|--|133.4M|127.40M|2020-05-15|May 15, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|-0.17|--|145.9M|164.30M
2021-12-25 17:47:33|05104|1072993|/equities/asmallworld|CHALL||CHF|Communication Services|Interactive Media &amp; Services|Switzerland|CH0404880129|0|Asmallworld AG Stock Price Today   ASWN Live Ticker - Investing.com|33.53M|33530000|2.950|6,581|7.27%|2.29-4.88|2.56-3.05|2.38|11367153|0.48|35.21|15.31M|15310000|0.09|N/A|N/A|-|1970-01-01||||||||||9|2021-08-26|Aug 26, 2021|06/2021|0.06|--|9.20M|--|2021-03-18|Mar 18, 2021|12/2020|0.03|--|6.11M|--|2020-08-27|Aug 27, 2020|06/2020|0.03|--|5.90M|--|2020-03-19|Mar 19, 2020|12/2019|0.08|--|8.02M|--|2019-09-03|Sep 03, 2019|06/2019|0.03|--|5.65M|--|2019-03-19|Mar 19, 2019|12/2018|-0.15|--|4.92M|--|2018-08-30|Aug 30, 2018|06/2017|-0.16|--|1.85M|--|2018-08-30|Aug 30, 2018|06/2018|-0.21|--|3.90M|--
2021-12-25 17:47:36|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Discretionary|Auto Components|Switzerland|CH0127480363|12093|Autoneum Holding AG Stock Price Today   AUTON Live Ticker - Investing.com|796.9M|796900000|171.80|10,028|4.76%|133.3-201|167.4-172.6|169.9|4638560|2.25|15.28|1.9B|1900000000|11.24|N/A|N/A|-|1970-01-01||||||||||12|2021-07-29|Jul 29, 2021|06/2021|4.34|--|890.3M|932.00M|2021-03-03|Mar 03, 2021|12/2020|6.9|--|1.01B|1,096M|2020-07-28|Jul 28, 2020|06/2020|-12.33|--|730.6M|710.00M|2020-03-04|Mar 04, 2020|12/2019|-17.5|--|1.14B|1,119M|2019-07-25|Jul 25, 2019|06/2019|-3.33|--|1.16B|1,152M|2019-03-06|Mar 06, 2019|12/2018|1.32|--|1.12B|1,106M|2018-07-26|Jul 26, 2018|06/2018|10.51|--|1.16B|1,149M|2018-03-08|Mar 08, 2018|12/2017|9.35|--|1.09B|1,052M
2021-12-25 17:47:39|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Life Sciences Tools &amp; Services|Switzerland|CH0012530207|1580|BACHEM HOLDING AG Stock Price Today   BANB Live Ticker - Investing.com|9.95B|9950000000|675.00|34,206|78.57%|317.5-855|663-681|667|14746362|0.66|96.03|463.99M|463990000|7.03|3.25|0.48%|Mar 11, 2022|2022-03-11||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|3.8|--|239.1M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-12|Mar 12, 2021|12/2020|3.23|--|224.9M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-21|Aug 21, 2020|06/2020|2.35|1.58|177.1M|140.90M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-13|Mar 13, 2020|12/2019|2.42|--|179.2M|--
2021-12-25 17:47:42|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE||CHF|Financial|Insurance|Switzerland|CH0012410517|7693|Baloise Stock Price Today   BALN Live Ticker - Investing.com|6.71B|6710000000|146.60|95,634|-6.03%|135.8-168.8|146-147.3|145.6|45800000|1.43|11.87|8.97B|8970000000|12.35|6.40|4.37%|Mar 10, 2022|2022-03-10||||||||||18|2021-08-26|Aug 26, 2021|06/2021|6.66|6.56|4.13B|4,748M|2021-03-09|Mar 09, 2021|12/2020|9.63|7.35|6.89B|2,987M|2020-08-27|Aug 27, 2020|06/2020|3.94|4.89|3.92B|4,680M|2020-03-12|Mar 12, 2020|12/2019|3.82|5.84|2.97B|2,883M|2019-08-28|Aug 28, 2019|06/2019|8.49|7.91|4.48B|3,995M|2019-03-07|Mar 07, 2019|12/2018|5.41|6.08|3.25B|--|2018-08-28|Aug 28, 2018|06/2018|5.71|6.30|4.54B|--|2018-03-27|Mar 27, 2018|12/2017|5.22|4.81|3.68B|2.79B
2021-12-25 17:47:44|05108|949723|/equities/bank-linth-llb-ag|CHALL||CHF|Financial|Banks|Switzerland|CH0001307757|167|Bank Linth LLB AG Stock Price Today   LINN Live Ticker - Investing.com|391.43M|391430000|486.00|62.7|-3.76%|470-545|482-490|484|805403|-0.02|14.84|102.44M|102440000|32.75|10.00|2.06%|-|1970-01-01||||||||||12|2021-09-26|Sep 26, 2021|06/2021|17.52|--|50.71M|--|2021-02-24|Feb 24, 2021|12/2020|15.23|--|51.73M|--|2020-08-24|Aug 24, 2020|06/2020|15.87|--|56.73M|--|2020-02-24|Feb 24, 2020|12/2019|16.28|--|58.27M|--|2019-09-09|Sep 09, 2019|06/2019|16.12|--|56.42M|--|2019-03-12|Mar 12, 2019|12/2018|15.93|--|57.02M|--|2019-02-19|Feb 19, 2019|06/2018|15.2|--|57.26M|--|2018-03-09|Mar 09, 2018|12/2017|14.76|--|58.80M|--
2021-12-25 17:47:47|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE||CHF|Financial|Banks|Switzerland|CH0531751755|1940|Banque Cantonale Stock Price Today   BCVN Live Ticker - Investing.com|5.97B|5970000000|69.50|139,022|-27.23%|67.3-101.6|69.2-70.1|69.2|85862888|0.35|17.22|1.08B|1080000000|4.03|3.60|5.18%|Feb 17, 2022|2022-02-17||||||||||29|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|2.02|--|547.0M|--|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|2.02|--|528.0M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|1.84|--|552.3M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|20.97|--|568.8M|--
2021-12-25 17:47:49|05110|949664|/equities/banque-cantonale-de-geneve|CHALL||CHF|Financial|Banks|Switzerland|CH0350494719|824|Banque Cantonale de Geneve Stock Price Today   BCGE Live Ticker - Investing.com|1.13B|1130000000|160.00|583|0.63%|152.5-172.5|159.5-163|161.5|7079687|0.23|10.05|448.73M|448730000|15.92|3.75|2.34%|-|1970-01-01||||||||||12|2021-08-10|Aug 10, 2021|06/2021|9.09|--|234.8M|--|2021-02-24|Feb 24, 2021|12/2020|6.96|--|214.0M|--|2020-09-03|Sep 03, 2020|06/2020|7.68|--|224.9M|--|2020-04-02|Apr 02, 2020|12/2019|5.22|--|241.7M|--|2019-08-06|Aug 06, 2019|06/2019|8.23|--|259.1M|--|2019-03-22|Mar 22, 2019|12/2018|5.38|--|236.3M|--|2018-08-07|Aug 07, 2018|06/2018|7.3|--|242.2M|--|2018-05-28|May 28, 2018|12/2017|4.75|--|226.5M|--
2021-12-25 17:47:53|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL||CHF|Financial|Banks|Switzerland|CH0350665672|123|Banque Cantonale Du Jura SA Stock Price Today   BCJ Live Ticker - Investing.com|151.26M|151260000|50.50|93|-10.62%|43.8-56.5|50.5-52.5|52|2995168|0.36|19.07|52.68M|52680000|2.65|1.20|2.38%|-|1970-01-01||||||||||12|2021-08-19|Aug 19, 2021|06/2021|2.62|--|26.13M|--|2021-04-06|Apr 06, 2021|12/2020|0.03|--|26.55M|--|2020-09-21|Sep 21, 2020|06/2020|2.33|--|26.67M|--|2020-04-03|Apr 03, 2020|12/2019|0.85|--|27.73M|--|2019-08-06|Aug 06, 2019|06/2019|2.2|--|27.10M|--|2019-04-03|Apr 03, 2019|12/2018|0.85|--|29.85M|--|2019-01-08|Jan 08, 2019|06/2018|2.45|--|26.66M|--|2018-04-05|Apr 05, 2018|12/2017|0.84|--|27.38M|--
2021-12-25 17:47:56|05112|955653|/equities/banque-cantonale-du-valais|CHALL||CHF|Financial|Banks|Switzerland|CH0305951201|488|Banque Cantonale du Valais Stock Price Today   WKB Live Ticker - Investing.com|1.61B|1610000000|102.50|1,194|-2.38%|100-109|101.5-102.5|101.5|15721619|0.1|23.80|261.52M|261520000|4.31|3.35|3.27%|-|1970-01-01||||||||||12|2021-07-21|Jul 21, 2021|06/2021|3.33|--|130.6M|--|2021-05-06|May 06, 2021|12/2020|0.98|--|130.9M|--|2020-07-22|Jul 22, 2020|06/2020|3.29|--|132.1M|--|2020-03-13|Mar 13, 2020|12/2019|0.98|--|132.2M|--|2019-07-26|Jul 26, 2019|06/2019|3.29|--|133.6M|--|2019-03-06|Mar 06, 2019|12/2018|4.28|--|271.0M|--|2018-07-27|Jul 27, 2018|06/2018|3.26|--|138.2M|--|2018-05-29|May 29, 2018|12/2017|0.9|--|140.2M|--
2021-12-25 17:47:59|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH||CHF|Consumer Staples|Food Products|Switzerland|CH0009002962|12783|Barry Callebaut AG Stock Price Today   BARN Live Ticker - Investing.com|11.98B|11980000000|2,186.0|7,654|6.12%|1,951-2,382|2,176-2,192|2,180|5480985|0.73|31.31|7.21B|7210000000|69.83|28.00|1.28%|Jan 26, 2022|2022-01-26||||||||||25|2021-11-10|Nov 10, 2021|08/2021|32.5|33.25|1.82B|1.82B|2021-07-15|Jul 15, 2021|05/2021|--|--|1.87B|1.81B|2021-04-22|Apr 22, 2021|02/2021|37.33|37.41|1.7B|1.86B|2021-01-28|Jan 28, 2021|11/2020|--|--|1.78B|1.98B|2020-11-10|Nov 10, 2020|08/2020|19.57|30.73|1.63B|1.73B|2020-07-20|Jul 20, 2020|05/2020|--|--|2B|1.59B|2020-04-20|Apr 20, 2020|02/2020|37.87|39.83|1.79B|1.88B|2020-01-16|Jan 16, 2020|11/2019|--|74.00|2B|2.01B
2021-12-25 17:48:01|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL||CHF|Financial|Banks|Switzerland|CH0001473559|710|Basellandschaftliche Kantonalbank Stock Price Today   BLKB Live Ticker - Investing.com|1.98B|1980000000|912.00|153|-2.56%|900-946|908-914|910|2166286|0.19|-|-|-|-|35.00|3.84%|-|1970-01-01||||||||||0||||||||
2021-12-25 17:48:04|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Biotechnology|Switzerland|CH0011432447|160|Basilea Pharmaceutica AG Stock Price Today   BSLN Live Ticker - Investing.com|498.65M|498650000|42.10|50,422|-20.04%|36.6-61.95|41.74-43.8|42.84|11844441|1.66|-|112.5M|112500000|-4.24|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-1.01|-1.01|59.9M|59.9M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|-2.85|-2.85|61.4M|61.4M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|0.92|-1.96|62.17M|57.90M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|-0.65|-0.13|61.65M|89.3M
2021-12-25 17:48:07|05116|949675|/equities/basler-kantonalbank|CHALL||CHF|Financial|Banks|Switzerland|CH0009236461|1320|Basler Kantonalbank Stock Price Today   BSKP Live Ticker - Investing.com|2.57B|2570000000|61.80|2,083|4.75%|59-69.4|61.4-61.8|61.2|41664705|0.58|16.17|706.74M|706740000|3.82|3.10|5.02%|-|1970-01-01||||||||||13|2021-08-11|Aug 11, 2021|06/2021|1.86|--|363.9M|--|2021-05-28|May 28, 2021|12/2020|1.97|--|342.8M|--|2020-08-07|Aug 07, 2020|06/2020|1.75|--|319.1M|--|2020-04-16|Apr 16, 2020|12/2019|1.98|--|328.9M|--|2019-08-08|Aug 08, 2019|06/2019|2.17|--|340.9M|--|2019-04-05|Apr 05, 2019|12/2018|4.59|--|401.2M|--|2018-07-26|Jul 26, 2018|06/2018|1.97|--|360.4M|--|2018-04-06|Apr 06, 2018|12/2017|1.98|--|375.3M|--
2021-12-25 17:48:10|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL||CHF|Financial|Capital Markets|Germany|CH0038389992|10|BB Biotech AG Switzerland Stock Price Today   BION Live Ticker - Investing.com|4.26B|4260000000|77.00|64,759|3.98%|72.5-93.45|76.25-77.25|76.35|55400000|1.09|5.40|866.99M|866990000|14.25|3.60|4.68%|Feb 18, 2022|2022-02-18||||||||||29|2021-10-19|Oct 19, 2021|09/2021|-3.76|--|-192.6M|--|2021-07-23|Jul 23, 2021|06/2021|2.23|--|144.3M|--|2021-04-23|Apr 23, 2021|03/2021|3.99|--|235.77M|--|2021-02-17|Feb 17, 2021|12/2020|11.87|--|679.8M|--|2020-10-20|Oct 20, 2020|09/2020|-7.13|--|18K|--|2020-07-27|Jul 27, 2020|06/2020|21.29|--|1.19B|--|2020-04-24|Apr 24, 2020|03/2020|-13.68|--|284K|--|2020-02-21|Feb 21, 2020|12/2019|9.11|--|518.8M|--
2021-12-25 17:48:12|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Building Products|Switzerland|CH1101098163|1848|Belimo Holding Stock Price Today   BEAN Live Ticker - Investing.com|6.88B|6880000000|559.0|13,010|49.87%|327.5-580|545-559|550|12299420|0.99|62.98|710.46M|710460000|8.88|7.50|1.34%|Mar 07, 2022|2022-03-07||||||||||16|2021-07-22|Jul 22, 2021|06/2021|5.18|4.44|384.7M|368.73M|2021-03-08|Mar 08, 2021|12/2020|73.91|--|325.7M|330.23M|2020-08-03|Aug 03, 2020|06/2020|67.11|--|335.5M|340.50M|2020-03-09|Mar 09, 2020|12/2019|74.21|--|337.5M|337.25M|2019-08-05|Aug 05, 2019|06/2019|86.85|--|355.2M|--|2019-03-11|Mar 11, 2019|12/2018|62.82|--|317.3M|317.20M|2018-08-06|Aug 06, 2018|06/2018|77.4|--|325.1M|321.00M|2018-03-12|Mar 12, 2018|12/2017|63.66|--|291.4M|143.50M
2021-12-25 17:48:15|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Staples|Food Products|Switzerland|CH0315966322|12045|Bell AG Stock Price Today   BELL Live Ticker - Investing.com|1.87B|1870000000|297.50|2,707|25.26%|234-310|294.5-301|300|6271109|0.21|13.96|4.08B|4080000000|21.31|6.50|2.18%|-|1970-01-01||||||||||16|2021-08-12|Aug 12, 2021|06/2021|7.97|--|2.02B|--|2021-02-12|Feb 12, 2021|12/2020|13.34|--|2.06B|1,929M|2020-08-13|Aug 13, 2020|06/2020|5.56|--|1.96B|1,816M|2020-02-17|Feb 17, 2020|12/2019|9.44|10.94|2.03B|2,106M|2019-08-19|Aug 19, 2019|06/2019|-1.53|6.85|1.99B|2,071M|2019-02-18|Feb 18, 2019|12/2018|9.02|13.36|2.04B|1,985M|2018-08-16|Aug 16, 2018|06/2018|7.59|--|2.02B|--|2018-05-30|May 30, 2018|03/2018|--|--|993.7M|993.7M
2021-12-25 17:48:17|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL||CHF|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Switzerland|CH0527044959|295|Bergbahnen Engelberg Truebsee Titlis Bet AG Stock Price Today   TIBN Live Ticker - Investing.com|146.18M|146180000|43.80|890|-8.75%|42.8-57|43.5-43.9|43.8|3337535|0.73|-|27.72M|27720000|-7.15|N/A|N/A|-|1970-01-01||||||||||12|2021-06-28|Jun 28, 2021|04/2021|-2.18|--|17.12M|--|2021-01-28|Jan 28, 2021|10/2020|-4.97|--|10.60M|--|2020-06-30|Jun 30, 2020|04/2020|-0.91|--|27.59M|--|2020-02-24|Feb 24, 2020|10/2019|16.34|--|41.58M|--|2019-07-04|Jul 04, 2019|04/2019|3.63|--|36.02M|--|2019-02-21|Feb 21, 2019|10/2018|26.22|--|79.02M|--|2018-07-12|Jul 12, 2018|04/2018|8.22|--|37.10M|--|2018-02-22|Feb 22, 2018|10/2017|15.72|--|38.71M|--
2021-12-25 17:48:20|05121|949667|/equities/berner-kantonalbank-ag|CHALL||CHF|Financial|Banks|Switzerland|CH0009691608|1018|Berner Kantonalbank AG Stock Price Today   BEKN Live Ticker - Investing.com|1.87B|1870000000|202.50|1,865|-11.18%|198-232|200-203.5|199.4|9240297|0.69|12.42|490.81M|490810000|16.3|8.80|4.35%|Feb 03, 2022|2022-02-03||||||||||12|2021-08-12|Aug 12, 2021|06/2021|6.83|--|244.4M|--|2021-01-29|Jan 29, 2021|12/2020|9.47|--|246.4M|--|2020-08-13|Aug 13, 2020|06/2020|6.45|--|250.4M|--|2020-01-30|Jan 30, 2020|12/2019|8.99|--|260.8M|--|2019-08-09|Aug 09, 2019|06/2019|6.34|--|254.8M|--|2019-01-31|Jan 31, 2019|12/2018|8.94|--|315.2M|--|2018-08-10|Aug 10, 2018|06/2018|6.26|--|259.1M|--|2018-01-26|Jan 26, 2018|12/2017|8.57|--|346.2M|--
2021-12-25 17:48:22|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Utilities|Electric Utilities|Switzerland|CH0130293662|10500|BKW AG Stock Price Today   BKWB Live Ticker - Investing.com|6.12B|6120000000|116.00|67,263|19.22%|93.6-129.6|116-118.8|117.8|52760926|0.4|13.47|3.08B|3080000000|8.61|2.40|2.07%|-|1970-01-01||||||||||13|2021-09-08|Sep 08, 2021|06/2021|3.73|--|--|--|2021-03-16|Mar 16, 2021|12/2020|4.88|--|--|--|2020-09-01|Sep 01, 2020|06/2020|1.96|--|--|--|2020-03-18|Mar 18, 2020|12/2019|3.78|--|--|--|2019-09-04|Sep 04, 2019|06/2019|3.64|--|--|--|2019-03-19|Mar 19, 2019|12/2018|1.25|--|1.31B|--|2018-09-04|Sep 04, 2018|06/2018|2.3|--|1.22B|--|2018-03-20|Mar 20, 2018|12/2017|2.76|--|1.19B|--
2021-12-25 17:48:29|05123|1088124|/equities/blackstone-resources-ltd|CHALL||CHF|Materials|Metals &amp; Mining|Switzerland|CH0460027110|10|Blackstone Resources AG Stock Price Today   BLS Live Ticker - Investing.com|115.29M|115290000|2.700|46,510|23.85%|2.16-6.45|2.58-2.7|2.6|42700000|0.12|-|450K|450000|-0.11|N/A|N/A|-|1970-01-01||||||||||9|2021-09-23|Sep 23, 2021|06/2021|-0.06|--|444.8K|--|2021-04-28|Apr 28, 2021|12/2020|-0.06|--|9.48K|--|2020-09-28|Sep 28, 2020|06/2020|0.47|--|9.48K|--|2020-06-08|Jun 08, 2020|12/2019|0.01|--|20.87K|--|2019-09-30|Sep 30, 2019|06/2019|0.12|--|20.87K|--|2019-05-28|May 28, 2019|12/2018|-0.31|--|20.87K|--|2018-10-01|Oct 01, 2018|06/2017|-0.02|--|--|--|2018-10-01|Oct 01, 2018|06/2018|-0.24|--|20.87K|--
2021-12-25 17:48:31|05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0012684657|5687|Bobst Group SA Stock Price Today   BOBNN Live Ticker - Investing.com|1.37B|1370000000|82.80|12,658|56.67%|52.25-91.4|82.3-83.4|82.55|16518478|1.53|24.29|1.52B|1520000000|3.41|N/A|N/A|-|1970-01-01||||||||||12|2021-07-26|Jul 26, 2021|06/2021|0.22|--|667.4M|651.50M|2021-02-26|Feb 26, 2021|12/2020|3.19|--|848.2M|776.20M|2020-08-07|Aug 07, 2020|06/2020|-1.33|--|523.8M|--|2020-03-02|Mar 02, 2020|12/2019|3.26|2.90|899.5M|890.15M|2019-07-25|Jul 25, 2019|06/2019|0.87|--|736.8M|733.00M|2019-02-27|Feb 27, 2019|12/2018|1.96|--|872.0M|866.80M|2018-07-25|Jul 25, 2018|06/2018|1.88|--|762.5M|--|2018-02-27|Feb 27, 2018|12/2017|5.23|--|885.4M|876.00M
2021-12-25 17:48:34|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Trading Companies &amp; Distributors|Switzerland|CH0238627142|2480|Bossard Holding AG Stock Price Today   BOS Live Ticker - Investing.com|2.47B|2470000000|321.00|14,785|87.06%|171.4-362|312-321|317|7691309|1.69|30.35|908.15M|908150000|10.58|4.40|1.37%|Mar 09, 2022|2022-03-09||||||||||24|2021-10-13|Oct 13, 2021|09/2021|--|--|249.5M|249.5M|2021-08-24|Aug 24, 2021|06/2021|6.73|--|250M|250M|2021-04-12|Apr 12, 2021|03/2021|--|--|244.8M|244.9M|2021-03-03|Mar 03, 2021|12/2020|3.85|--|212.9M|212M|2020-10-15|Oct 15, 2020|09/2020|--|--|200.6M|204.40M|2020-08-25|Aug 25, 2020|06/2020|4.12|--|180.75M|180.5M|2020-04-08|Apr 08, 2020|03/2020|--|--|219M|218.93M|2020-03-04|Mar 04, 2020|12/2019|3.16|--|207M|206.87M
2021-12-25 17:48:38|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0002432174|13428|Bucher Industries AG Stock Price Today   BUCN Live Ticker - Investing.com|4.54B|4540000000|444.40|10,266|10.6%|399.4-520|439.4-444.8|439.6|10224743|0.88|20.77|2.99B|2990000000|21.4|6.50|1.46%|Mar 02, 2022|2022-03-02||||||||||27|2021-10-26|Oct 26, 2021|09/2021|--|--|755.4M|721.47M|2021-07-29|Jul 29, 2021|06/2021|13.4|8.88|806.9M|806.9M|2021-04-27|Apr 27, 2021|03/2021|--|--|733M|755M|2021-03-03|Mar 03, 2021|12/2020|8|6.50|731M|730.4M|2020-10-27|Oct 27, 2020|09/2020|--|--|653M|640.38M|2020-07-31|Jul 31, 2020|06/2020|6.71|8.88|654.7M|653.45M|2020-04-28|Apr 28, 2020|03/2020|--|--|702M|755.27M|2020-03-04|Mar 04, 2020|12/2019|10.16|9.93|742M|758.18M
2021-12-25 17:48:41|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0025536027|2603|Burckhardt Compression Stock Price Today   BCHN Live Ticker - Investing.com|1.43B|1430000000|423.00|5,509|37.79%|293.5-451.5|416.5-423|418|3390366|1.43|31.27|927.06M|927060000|13.53|6.50|1.54%|-|1970-01-01||||||||||13|2021-11-02|Nov 02, 2021|09/2021|5.25|4.80|268.5M|311.12M|2021-06-01|Jun 01, 2021|03/2021|8.28|7.20|363.4M|365.00M|2020-11-04|Nov 04, 2020|09/2020|4.73|--|295.2M|290.00M|2020-06-02|Jun 02, 2020|03/2020|7.39|--|353.4M|330.00M|2019-11-05|Nov 05, 2019|09/2019|2.17|4.25|276.2M|289.00M|2019-05-28|May 28, 2019|03/2019|7.98|--|341.2M|--|2018-10-30|Oct 30, 2018|09/2018|0.16|--|258.1M|--|2018-05-29|May 29, 2018|03/2018|6.13|--|307.6M|--
2021-12-25 17:48:44|05128|949674|/equities/burkhalter-holding-ag|CHALL||CHF|Industrials|Construction &amp; Engineering|Switzerland|CH0212255803|3300|Burkhalter Holding AG Stock Price Today   BRKN Live Ticker - Investing.com|380.37M|380370000|63.50|2,583|-2.46%|61.1-76.7|62.3-63.5|61.3|5990149|0.72|17.33|510.16M|510160000|3.66|2.40|3.78%|-|1970-01-01||||||||||12|2021-09-06|Sep 06, 2021|06/2021|1.48|1.44|247.9M|254.80M|2021-04-12|Apr 12, 2021|12/2020|2.18|--|262.3M|--|2020-09-07|Sep 07, 2020|06/2020|0.27|--|235.3M|--|2020-04-06|Apr 06, 2020|12/2019|2.26|--|264.9M|--|2019-09-02|Sep 02, 2019|06/2019|1.46|1.61|241.0M|--|2019-04-15|Apr 15, 2019|12/2018|2.32|--|262.3M|--|2018-09-18|Sep 18, 2018|06/2018|1.6|--|239.3M|--|2018-04-09|Apr 09, 2018|12/2017|2.55|--|267.2M|--
2021-12-25 17:48:46|05129|949677|/equities/bvz-holding-ag|CHALL||CHF|Industrials|Road &amp; Rail|Switzerland|CH0008207356|655|BVZ Holding AG Stock Price Today   BVZN Live Ticker - Investing.com|134.15M|134150000|680.00|85.38|-16.05%|670-890|675-690|685|197278|0.57|-|126.99M|126990000|-4.4|N/A|N/A|-|1970-01-01||||||||||12|2021-09-20|Sep 20, 2021|06/2021|-13.21|--|63.17M|--|2021-03-17|Mar 17, 2021|12/2020|8.81|--|63.82M|--|2020-09-16|Sep 16, 2020|06/2020|-44.45|--|56.60M|--|2020-03-25|Mar 25, 2020|12/2019|64.21|--|92.69M|--|2019-09-23|Sep 23, 2019|06/2019|37|--|84.60M|--|2019-04-23|Apr 23, 2019|12/2018|67.86|--|87.51M|--|2019-02-19|Feb 19, 2019|06/2018|26.19|--|75.70M|--|2018-04-13|Apr 13, 2018|12/2017|38.5|--|77.87M|--
2021-12-25 17:48:49|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0244017502|3357|Bystronic AG Stock Price Today   BYS Live Ticker - Investing.com|2.66B|2660000000|1,288.00|1,037|19.04%|1,078-1,370|1,272-1,290|1,282|2068071|0.93|62.21|1.15B|1150000000|20.71|60.00|4.66%|Mar 15, 2022|2022-03-15||||||||||21|2021-10-15|Oct 15, 2021|09/2021|--|--|216M|225.3M|2021-08-06|Aug 06, 2021|06/2021|11.22|--|270.2M|270.2M|2021-04-16|Apr 16, 2021|03/2021|--|--|337.9M|325M|2021-03-16|Mar 16, 2021|12/2020|9.48|--|378.1M|378M|2020-10-16|Oct 16, 2020|09/2020|--|--|--|--|2020-08-07|Aug 07, 2020|06/2020|21.97|--|576.2M|265.00M|2020-04-17|Apr 17, 2020|03/2020|--|--|298.4M|298.40M|2020-03-17|Mar 17, 2020|12/2019|26.13|--|437M|437M
2021-12-25 17:48:51|05131|949678|/equities/calida-holding-ag|CHALL||CHF|Consumer Discretionary|Textiles, Apparel &amp; Luxury Goods|Switzerland|CH0126639464|2800|Calida Holding AG Stock Price Today   CALN Live Ticker - Investing.com|397M|397000000|47.40|9,364|53.9%|30-55.4|47.4-48.2|48.1|8375468|0.49|15.44|287.09M|287090000|3.07|1.60|3.38%|Mar 04, 2022|2022-03-04||||||||||12|2021-07-29|Jul 29, 2021|06/2021|1.54|--|153.9M|148,596M|2021-03-05|Mar 05, 2021|12/2020|1.82|--|186.6M|--|2020-07-29|Jul 29, 2020|06/2020|-1.06|--|146.2M|--|2020-03-06|Mar 06, 2020|12/2019|1.54|--|207.7M|--|2019-07-25|Jul 25, 2019|06/2019|0.37|--|196.6M|--|2019-03-01|Mar 01, 2019|12/2018|1.46|--|215.2M|--|2018-07-25|Jul 25, 2018|06/2018|0.51|--|194.3M|--|2018-03-05|Mar 05, 2018|12/2017|1.28|--|205.1M|--
2021-12-25 17:48:54|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL||CHF|Industrials|Electrical Equipment|Switzerland|CH0011003594|1033|Carlo Gavazzi Holding AG Stock Price Today   GAV Live Ticker - Investing.com|194.02M|194020000|273.00|508|50.83%|177.5-276|269-273|269|710710|0.78|16.09|148.19M|148190000|16.96|12.00|4.40%|Mar 02, 2022|2022-03-02||||||||||20|2021-11-25|Nov 25, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-24|Jun 24, 2021|03/2021|12.56|--|78.91M|71.50M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-26|Nov 26, 2020|09/2020|4.41|--|69.28M|78.70M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-24|Jun 24, 2020|03/2020|3.9|--|72.74M|82.90M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--
2021-12-25 17:48:56|05133|955629|/equities/cassiopea-spa|CHALL||CHF|Healthcare|Pharmaceuticals|Switzerland|IT0005108359|11|Cassiopea SpA Stock Price Today   SKIN Live Ticker - Investing.com|346.15M|346150000|32.20|9,751|-35.08%|28.2-53|31.6-34.1|34.4|10750000|1.6|-|-|-|-1.3|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|--|--|--|--|2018-02-27|Feb 27, 2018|12/2017|-0.44|--|--|--|2017-07-20|Jul 20, 2017|06/2017|-0.93|--|--|--|2017-05-08|May 08, 2017|12/2016|-0.1|--|--|--|2016-08-04|Aug 04, 2016|06/2016|-1.7|--|--|--
2021-12-25 17:48:59|05134|949679|/equities/castle-alternative-invest-ag|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0005092751|0|Castle Alternative Invest AG Stock Price Today   CASN Live Ticker - Investing.com|9.08M|9080000|1.80|15,168|-86.15%|1.8-14.6|1.8-1.8|14.6|5043659|-0.34|1.92|7.9M|7900000|0.94|9.42|64.52%|-|1970-01-01||||||||||5|2018-04-11|Apr 11, 2018|12/2017|0.46|--|6.01M|--|2017-09-01|Sep 01, 2017|06/2017|-0.48|--|-2.50M|--|2017-04-12|Apr 12, 2017|12/2016|0.51|--|6.70M|--|2016-08-19|Aug 19, 2016|06/2016|-0.68|--|-4.43M|--|2016-04-01|Apr 01, 2016|12/2015|-0.09|--|3.20M|--|||
2021-12-25 17:49:01|05135|949688|/equities/castle-private-equity-ag|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0048854746|0|Castle Private Equity AG Stock Price Today   CPE Live Ticker - Investing.com|94.94M|94940000|9.30|3,441|-6.06%|8-11.4|9.3-9.3|9.45|10208725|0.28|23.02|13.24M|13240000|0.4|3.12|32.26%|-|1970-01-01||||||||||5|2018-02-21|Feb 21, 2018|12/2017|0.74|--|21.27M|--|2017-08-21|Aug 21, 2017|06/2017|0.74|--|30.01M|--|2017-03-07|Mar 07, 2017|12/2016|0.65|--|21.03M|--|2016-08-29|Aug 29, 2016|06/2016|0.21|--|10.82M|--|2016-03-09|Mar 09, 2016|12/2015|1.09|--|50.17M|--|||
2021-12-25 17:49:04|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Financial|Consumer Finance|Switzerland|CH0225173167|934|Cembra Money Bank AG Stock Price Today   CMBN Live Ticker - Investing.com|1.94B|1940000000|66.00|98,529|-37.56%|59.9-108.7|65.75-66.5|65.5|29376484|1.07|12.31|510.15M|510150000|5.36|3.75|5.68%|Feb 16, 2022|2022-02-16||||||||||13|2021-07-22|Jul 22, 2021|06/2021|2.68|--|249.1M|--|2021-02-19|Feb 19, 2021|12/2020|2.68|2.69|261.1M|255.00M|2020-07-23|Jul 23, 2020|06/2020|2.52|--|263.0M|--|2020-02-21|Feb 21, 2020|12/2019|2.74|2.79|274.2M|--|2019-07-23|Jul 23, 2019|06/2019|2.79|--|233.3M|--|2019-02-22|Feb 22, 2019|12/2018|2.71|2.69|236.5M|213.00M|2018-07-24|Jul 24, 2018|06/2018|2.75|2.82|223.1M|215.00M|2018-02-22|Feb 22, 2018|12/2017|2.66|2.51|216.2M|197.00M
2021-12-25 17:49:06|05137|949682|/equities/ci-com-sa|CHALL||CHF|Real Estate|Real Estate Management &amp; Development|Switzerland|CH0001625810|0|CI Com SA Stock Price Today   CIE Live Ticker - Investing.com|1.76M|1760000|2.700|621|12.5%|2.3-5.2|2.7-2.7|2.6|650000|0.17|-|-|-|-0.18|N/A|N/A|-|1970-01-01||||||||||12|2021-09-28|Sep 28, 2021|06/2021|0.21|--|--|--|2021-05-07|May 07, 2021|12/2020|-0.39|--|--|--|2020-09-30|Sep 30, 2020|06/2020|-1.07|--|--|--|2020-05-01|May 01, 2020|12/2019|1.06|--|--|--|2020-02-11|Feb 11, 2020|06/2019|-0.57|--|--|--|2019-05-01|May 01, 2019|12/2018|-0.48|--|--|--|2019-01-08|Jan 08, 2019|06/2018|-0.49|--|--|--|2018-05-25|May 25, 2018|12/2017|0.28|--|--|--
2021-12-25 17:49:09|05138|949681|/equities/cicor-technologies-ltd|CHALL||CHF|Information Technology|Electronic Equipment, Instruments &amp; Components|Switzerland|CH0008702190|1990|Cicor Technologies Ltd Stock Price Today   CICN Live Ticker - Investing.com|168.82M|168820000|55.00|1,518|17.52%|45.6-64.6|52-55|51.8|3069426|1.26|20.86|222.55M|222550000|2.64|1.00|1.82%|-|1970-01-01||||||||||13|2021-08-12|Aug 12, 2021|06/2021|1.78|--|116.7M|--|2021-03-11|Mar 11, 2021|12/2020|0.86|--|105.8M|129.20M|2020-08-13|Aug 13, 2020|06/2020|0.58|--|109.0M|112.20M|2020-03-12|Mar 12, 2020|12/2019|1.57|--|122.0M|--|2019-08-19|Aug 19, 2019|06/2019|1.33|--|131.9M|--|2019-03-14|Mar 14, 2019|12/2018|1.7|--|125.2M|--|2018-08-16|Aug 16, 2018|06/2018|1.62|--|122.9M|--|2018-03-13|Mar 13, 2018|12/2017|1.48|--|107.7M|--
2021-12-25 17:49:11|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH||CHF|Materials|Chemicals|Switzerland|CH0012142631|13057|Clariant Stock Price Today   CLN Live Ticker - Investing.com|6.22B|6220000000|18.86|752,192|3.63%|16.93-20.7|18.69-18.92|18.66|329553690|1.39|51.63|3.95B|3950000000|0.37|0.70|15.90%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.2891|0.00|1.1B|1.03B|2021-07-28|Jul 28, 2021|06/2021|0.00|0.00|1.03B|1.01B|2021-04-29|Apr 29, 2021|03/2021|0.00|0.00|1B|1B|2021-02-11|Feb 11, 2021|12/2020|0.167|-0.7004|1.02B|1.02B|2020-10-28|Oct 28, 2020|09/2020|1.02|0.2038|893M|901M|2020-07-30|Jul 30, 2020|06/2020|0.1563|0.14|926M|872.25M|2020-04-30|Apr 30, 2020|03/2020|0.1397|0.16|1.02B|1.12B|2020-02-13|Feb 13, 2020|12/2019|0.1907|0.43|1.13B|1.13B
2021-12-25 17:49:14|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Health Care Equipment &amp; Supplies|Switzerland|CH0025343259|1189|Coltene Holding AG Stock Price Today   CLTN Live Ticker - Investing.com|653.72M|653720000|109.40|3,032|30.86%|81.5-135|107.8-109.8|107.2|5975496|0.95|25.26|287.93M|287930000|4.33|3.00|2.74%|Mar 04, 2022|2022-03-04||||||||||20|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|3.04|--|143.5M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-05|Mar 05, 2021|12/2020|1.29|--|144.5M|--|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-08-07|Aug 07, 2020|06/2020|0.05|--|103.9M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|2.02|--|138.4M|146.90M
2021-12-25 17:49:18|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Information Technology|Electronic Equipment, Instruments &amp; Components|Switzerland|CH0360826991|1403|Comet Holding AG Stock Price Today   COTNE Live Ticker - Investing.com|2.7B|2700000000|347.50|18,823|85.43%|188.6-383|341-347.5|341|7769534|1.66|55.14|461.81M|461810000|6.3|1.30|0.37%|Mar 03, 2022|2022-03-03||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|3.58|--|248.3M|202.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|2.72|--|213.5M|205.35M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|0.84|--|182.3M|155.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-19|Mar 19, 2020|12/2019|1.95|--|194.6M|191.50M
2021-12-25 17:49:21|05142|949680|/equities/compagnie-financiere-tradition|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0014345117|2400|Compagnie Financiere Tradition Stock Price Today   CFT Live Ticker - Investing.com|784.43M|784430000|104.50|796|-3.29%|102.5-119.9|102.5-105|103.5|7506546|0.37|13.67|842.13M|842130000|7.64|4.93|4.78%|Mar 11, 2022|2022-03-11||||||||||18|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|4.73|--|452.0M|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-12|Mar 12, 2021|12/2020|2.95|--|390.2M|--|2020-10-23|Oct 23, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|6.8|--|512.8M|--|2020-04-24|Apr 24, 2020|03/2020|--|--|--|--|2020-03-13|Mar 13, 2020|12/2019|3.65|--|449.7M|--
2021-12-25 17:49:24|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Pharmaceuticals|Switzerland|NL0011832936|276|COSMO Pharmaceuticals SA Stock Price Today   COPN Live Ticker - Investing.com|1.14B|1140000000|67.50|21,482|-21.14%|60.8-92.8|66.8-70.5|70.5|16837749|1.33|-|66.07M|66070000|-0.77|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||16|2021-07-30|Jul 30, 2021|06/2021|-0.36|-0.40|--|29.00M|2021-03-26|Mar 26, 2021|12/2020|-0.37|--|--|27.00M|2020-07-30|Jul 30, 2020|06/2020|-0.28|-0.20|--|25.00M|2020-04-03|Apr 03, 2020|12/2019|-0.28|-0.42|--|23.00M|2019-07-30|Jul 30, 2019|06/2019|-1.54|-1.10|--|27.00M|2019-03-29|Mar 29, 2019|12/2018|-0.76|-0.79|--|28.00M|2018-07-26|Jul 26, 2018|06/2018|-0.60|-1.30|36.66M|37.00M|2018-03-26|Mar 26, 2018|12/2017|-1.01|--|35.42M|53.00M
2021-12-25 17:49:27|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL||CHF|Materials|Paper &amp; Forest Products|Switzerland|CH0001624714|1101|CPH Chemie und Papier Holding Stock Price Today   CPHN Live Ticker - Investing.com|369.58M|369580000|61.60|894|-14.68%|58.2-75.4|61.6-61.6|61.8|5999624|0.32|14.57|457.12M|457120000|4.23|1.80|2.92%|-|1970-01-01||||||||||12|2021-07-21|Jul 21, 2021|06/2021|0.97|1.05|243.7M|235.57M|2021-05-02|May 02, 2021|12/2020|3.26|--|213.4M|202.00M|2020-08-02|Aug 02, 2020|06/2020|4.56|--|231.8M|193.50M|2020-02-26|Feb 26, 2020|12/2019|3.54|--|257.2M|266.00M|2019-07-19|Jul 19, 2019|06/2019|4.52|--|267.5M|271.00M|2019-02-26|Feb 26, 2019|12/2018|3.25|--|269.5M|--|2018-07-20|Jul 20, 2018|06/2018|3.8|--|264.1M|--|2018-02-28|Feb 28, 2018|12/2017|3.03|--|238.1M|--
2021-12-25 17:49:30|05145|949684|/equities/crealogix-holding-ag|CHALL||CHF|Information Technology|Software|Switzerland|CH0011115703|631|Crealogix Holding AG Stock Price Today   CLXN Live Ticker - Investing.com|171.69M|171690000|123.50|395|6.47%|110-133.5|123.5-125|123.5|1390221|0.4|-|109.26M|109260000|-2.92|N/A|N/A|-|1970-01-01||||||||||12|2021-09-13|Sep 13, 2021|06/2021|-0.8|--|56.69M|--|2021-03-16|Mar 16, 2021|12/2020|-2.11|--|52.57M|--|2020-09-28|Sep 28, 2020|06/2020|-6.25|--|55.05M|--|2020-04-16|Apr 16, 2020|12/2019|-2.5|--|48.61M|--|2019-09-17|Sep 17, 2019|06/2019|-3.56|--|50.89M|--|2019-03-19|Mar 19, 2019|12/2018|-1.08|--|51.02M|--|2018-09-18|Sep 18, 2018|06/2018|-0.83|--|47.47M|--|2018-03-21|Mar 21, 2018|12/2017|1.04|--|39.67M|--
2021-12-25 17:49:33|05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||CHF|Financial|Capital Markets|Switzerland|CH0012138530|49950|CS Group Stock Price Today   CSGN Live Ticker - Investing.com|21.39B|21390000000|8.94|9,363,996|-21.3%|8.33-13.5|8.83-8.97|8.78|2392107441|1.59|341.17|12.97B|12970000000|0.03|0.10|1.12%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.1605|0.285|5.44B|5B|2021-07-29|Jul 29, 2021|06/2021|0.1|0.2167|5.23B|5.14B|2021-04-22|Apr 22, 2021|03/2021|1.62|-0.395|7.43B|3.8B|2021-02-18|Feb 18, 2021|12/2020|0.275|0.6433|5.22B|5.14B|2020-10-29|Oct 29, 2020|09/2020|0.3324|0.2728|5.2B|5.34B|2020-07-30|Jul 30, 2020|06/2020|0.44|0.45|6.19B|5.75B|2020-04-23|Apr 23, 2020|03/2020|0.52|0.34|5.78B|6.09B|2020-02-13|Feb 13, 2020|12/2019|0.285|0.29|6.19B|5.33B
2021-12-25 17:49:36|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0030486770|6998|Daetwyl I Stock Price Today   DAE Live Ticker - Investing.com|6.77B|6770000000|398.00|10,124|57%|250.5-398|388-398|391|17000000|1.11|45.14|1.11B|1110000000|8.82|3.20|0.80%|Feb 18, 2022|2022-02-18||||||||||16|2021-08-11|Aug 11, 2021|06/2021|4.38|--|590.0M|581.10M|2021-02-09|Feb 09, 2021|12/2020|4.44|--|523.5M|564.00M|2020-08-11|Aug 11, 2020|06/2020|-24.8|--|545.7M|547.33M|2020-02-06|Feb 06, 2020|12/2019|1.71|3.65|382.2M|694.00M|2019-08-13|Aug 13, 2019|06/2019|3.89|--|706.3M|--|2019-02-08|Feb 08, 2019|12/2018|3.44|--|667.5M|671.00M|2018-08-10|Aug 10, 2018|06/2018|3.68|--|694.1M|--|2018-02-06|Feb 06, 2018|12/2017|4.13|--|646.9M|--
2021-12-25 17:49:38|05148|949691|/equities/datacolor-ag|CHALL||CHF|Information Technology|Electronic Equipment, Instruments &amp; Components|Switzerland|CH0008531045|371|Datacolor AG Stock Price Today   DCN Live Ticker - Investing.com|121M|121000000|735.00|80|36.11%|520-750|730-735|730|164624|0.44|14.28|91.54M|91540000|51.54|35.00|4.76%|-|1970-01-01||||||||||5|2018-05-11|May 11, 2018|03/2018|14.5|--|41.00M|--|2017-11-15|Nov 15, 2017|09/2017|21.01|--|37.88M|--|2017-05-11|May 11, 2017|03/2017|20.8|--|34.93M|--|2016-11-15|Nov 15, 2016|09/2016|20.29|--|35.59M|--|2016-05-06|May 06, 2016|03/2016|15.99|--|33.76M|--|||
2021-12-25 17:49:41|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Professional Services|Switzerland|CH0126673539|32049|DKSH Holding AG Stock Price Today   DKSH Live Ticker - Investing.com|4.84B|4840000000|74.50|48,143|12.37%|66.25-77.95|74.15-74.85|73.9|64952506|0.42|26.47|10.89B|10890000000|2.82|1.95|2.62%|Feb 09, 2022|2022-02-09||||||||||16|2021-07-15|Jul 15, 2021|06/2021|1.28|0.96|5.49B|5,351M|2021-02-09|Feb 09, 2021|12/2020|1.54|1.47|5.40B|5,553M|2020-07-15|Jul 15, 2020|06/2020|0.88|0.87|5.34B|5,499M|2020-02-05|Feb 05, 2020|12/2019|1.62|1.48|5.96B|5,813M|2019-07-16|Jul 16, 2019|06/2019|1.03|1.24|5.62B|5,820M|2019-02-07|Feb 07, 2019|12/2018|2.45|1.65|5.67B|5,968M|2018-07-12|Jul 12, 2018|06/2018|1.47|1.36|5.67B|5,743M|2018-02-05|Feb 05, 2018|12/2017|1.78|1.81|5.73B|5,694M
2021-12-25 17:49:47|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Building Products|Switzerland|CH0011795959|14998|Dorma Kaba Holding AG Stock Price Today   DOKA Live Ticker - Investing.com|2.51B|2510000000|602.50|8,132|22.86%|490.2-735.5|595-604.5|597|4168767|1.44|24.98|2.5B|2500000000|24.12|12.50|2.20%|Mar 09, 2022|2022-03-09||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|11.62|--|1.27B|1,267M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|12.5|--|1.23B|1,390M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-03|Sep 03, 2020|06/2020|5.62|8.70|1.15B|1,416M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|14.7|--|1.39B|--
2021-12-25 17:49:49|05151|949692|/equities/dottikon-es-holding-ag|CHALL||CHF|Materials|Chemicals|Switzerland|CH0582581713|658|Dottikon Es Holding AG Stock Price Today   DESN Live Ticker - Investing.com|4.05B|4050000000|294.00|6,650|69.94%|163-370|286-296|292|13782774|1.13|69.57|320.73M|320730000|4.23|N/A|N/A|-|1970-01-01||||||||||12|2021-11-26|Nov 26, 2021|09/2021|1.73|--|101.8M|--|2021-05-28|May 28, 2021|03/2021|2.49|--|127.1M|--|2020-11-27|Nov 27, 2020|09/2020|16.86|--|91.79M|--|2020-05-29|May 29, 2020|03/2020|14.15|--|96.84M|--|2019-11-29|Nov 29, 2019|09/2019|12.33|--|77.93M|--|2019-05-28|May 28, 2019|03/2019|11.4|--|91.11M|--|2018-11-27|Nov 27, 2018|09/2018|1.6|--|56.60M|--|2018-06-01|Jun 01, 2018|03/2018|12.98|--|88.17M|--
2021-12-25 17:49:52|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Discretionary|Specialty Retail|Euro Zone|CH0023405456|17795|Dufry AG Switzerland Stock Price Today   DUFN Live Ticker - Investing.com|4.01B|4010000000|44.03|528,998|-19.09%|38.22-70.66|43.25-44.52|42.85|90785726|1.63|-|2.16B|2160000000|-31.89|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||22|2021-10-29|Oct 29, 2021|09/2021|--|0.2077|1.35B|1.45B|2021-08-06|Aug 06, 2021|06/2021|-5.89|1.27|1.19B|781M|2021-05-20|May 20, 2021|03/2021|--|-1.52|460.3M|489.2M|2021-03-09|Mar 09, 2021|12/2020|-26|-10.75|974.2M|721.2M|2020-11-03|Nov 03, 2020|09/2020|-7.89|-5.55|487M|616.7M|2020-08-02|Aug 02, 2020|06/2020|-7.86|-5.27|148.2M|404.35M|2020-05-12|May 12, 2020|03/2020|-8.47|-1.92|1.44B|1.46B|2020-03-12|Mar 12, 2020|12/2019|1.17|1.75|2.17B|2.17B
2021-12-25 17:49:54|05153|949697|/equities/edisun-power-europe-ag|CHALL||CHF|Utilities|Independent Power and Renewable Electricity Producers|Switzerland|CH0024736404|13|Edisun Power Europe AG Stock Price Today   ESUN Live Ticker - Investing.com|122.23M|122230000|118.00|245|1.72%|111-139.5|118-118|119|1035821|0.58|27.37|14.51M|14510000|4.31|1.10|0.93%|-|1970-01-01||||||||||12|2021-08-27|Aug 27, 2021|06/2021|2.45|--|8.55M|--|2021-03-29|Mar 29, 2021|12/2020|1.87|--|5.96M|--|2020-08-21|Aug 21, 2020|06/2020|1.31|--|6.41M|--|2020-04-08|Apr 08, 2020|12/2019|2.9|--|7.06M|--|2019-09-11|Sep 11, 2019|06/2019|3.18|--|7.21M|--|2019-04-10|Apr 10, 2019|12/2018|3.14|--|7.24M|--|2018-09-12|Sep 12, 2018|06/2018|2.79|--|6.63M|--|2018-05-28|May 28, 2018|12/2017|1.76|--|4.69M|--
2021-12-25 17:49:57|05154|1136130|/equities/eeii|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0007162958|1|Eeii AG Stock Price Today   EIC Live Ticker - Investing.com|6.72M|6720000|4.40|395.2|88.03%|4.4-5.2|4.4-4.4|5.2|1527510|-|5.84|1.56M|1560000|0.75|N/A|N/A|-|1970-01-01||||||||||10|2021-08-31|Aug 31, 2021|06/2021|0.95|--|1.66M|--|2021-04-28|Apr 28, 2021|12/2020|-0.2|--|-104.3K|--|2020-09-08|Sep 08, 2020|06/2020|-1.71|--|-2.41M|--|2020-04-28|Apr 28, 2020|12/2019|0.36|--|751.7K|--|2019-09-04|Sep 04, 2019|06/2019|1.45|--|2.44M|--|2019-04-26|Apr 26, 2019|12/2018|-0.06|--|87.99K|--|2018-09-04|Sep 04, 2018|06/2018|-0.33|--|-303.3K|--|2018-04-05|Apr 05, 2018|12/2017|0.63|--|1.13M|--
2021-12-25 17:49:59|05155|949695|/equities/efg-international-ag|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0022268228|0|EFG International AG Stock Price Today   EFGN Live Ticker - Investing.com|2.12B|2120000000|7.00|83,369|21.95%|5.41-8.08|6.86-7.08|6.82|303567984|1.33|11.70|1.57B|1570000000|0.6|0.30|4.29%|-|1970-01-01||||||||||12|2021-07-21|Jul 21, 2021|06/2021|0.34|0.24|816.8M|603.40M|2021-03-05|Mar 05, 2021|12/2020|0.26|0.21|749.5M|582.11M|2020-07-22|Jul 22, 2020|06/2020|0.11|0.27|744.2M|632.30M|2020-02-26|Feb 26, 2020|12/2019|0.2|0.20|886.6M|594.54M|2019-07-24|Jul 24, 2019|06/2019|0.1|0.25|794.2M|569.67M|2019-03-13|Mar 13, 2019|12/2018|0.08|0.20|766.8M|535.84M|2018-07-25|Jul 25, 2018|06/2018|0.15|0.28|822.1M|598.01M|2018-02-28|Feb 28, 2018|12/2017|-0.27|0.09|802.9M|567.26M
2021-12-25 17:50:03|05156|949696|/equities/elma-electronic-ag|CHALL||CHF|Information Technology|Electronic Equipment, Instruments &amp; Components|Switzerland|CH0005319162|787|Elma Electronic AG Stock Price Today   ELMN Live Ticker - Investing.com|157.66M|157660000|440.00|107|-10.2%|482-690|438-440|438|228492|0.3|22.30|153.53M|153530000|30.94|N/A|N/A|-|1970-01-01||||||||||12|2021-08-10|Aug 10, 2021|06/2021|9.87|--|74.79M|--|2021-04-13|Apr 13, 2021|12/2020|21.07|--|78.76M|--|2020-08-12|Aug 12, 2020|06/2020|3.37|--|68.28M|--|2020-02-25|Feb 25, 2020|12/2019|14.97|--|77.84M|--|2019-08-20|Aug 20, 2019|06/2019|7.4|--|73.32M|--|2019-02-25|Feb 25, 2019|12/2018|14.13|--|73.49M|--|2018-08-14|Aug 14, 2018|06/2018|10.43|--|72.49M|--|2018-03-15|Mar 15, 2018|12/2017|6.81|--|74.86M|--
2021-12-25 17:50:06|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Staples|Food Products|Switzerland|CH0012829898|8862|Emmi AG Stock Price Today   EMMN Live Ticker - Investing.com|5.67B|5670000000|1,059.00|3,019|17.08%|890-1,110|1,054-1,064|1,060|5349810|0.6|27.53|3.82B|3820000000|38.47|13.00|1.23%|-|1970-01-01||||||||||16|2021-08-18|Aug 18, 2021|06/2021|18.45|--|1.88B|2,055M|2021-03-02|Mar 02, 2021|12/2020|20.02|--|1.93B|1,975M|2020-08-26|Aug 26, 2020|06/2020|15.2|--|1.77B|1,893M|2020-03-02|Mar 02, 2020|12/2019|17.45|19.50|1.83B|1,802M|2019-08-29|Aug 29, 2019|06/2019|13.63|13.60|1.66B|1,663M|2019-03-01|Mar 01, 2019|12/2018|19.48|20.10|1.78B|1,783M|2018-08-29|Aug 29, 2018|06/2018|24.12|--|1.67B|1,691M|2018-03-08|Mar 08, 2018|12/2017|17.86|18.20|1.76B|1,764M
2021-12-25 17:50:09|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||CHF|Materials|Chemicals|Switzerland|CH0016440353|2593|Ems Chemie Hld Stock Price Today   EMSN Live Ticker - Investing.com|23.55B|23550000000|1,007.00|11,505|20.82%|793.5-1,033|999-1,007|999|23389028|1.11|45.18|2.12B|2120000000|22.29|17.00|1.69%|Feb 11, 2022|2022-02-11||||||||||32|2021-10-28|Oct 28, 2021|09/2021|--|--|526M|551.5M|2021-07-16|Jul 16, 2021|06/2021|11.89|--|599.5M|599.5M|2021-04-09|Apr 09, 2021|03/2021|--|--|566M|557.5M|2021-02-13|Feb 13, 2021|12/2020|10.4|--|502M|967.50M|2020-10-05|Oct 05, 2020|09/2020|--|--|451M|453M|2020-07-09|Jul 09, 2020|06/2020|8.17|--|353M|353M|2020-04-06|Apr 06, 2020|03/2020|--|--|496M|502.33M|2020-02-06|Feb 06, 2020|12/2019|11.21|11.13|479M|1,085M
2021-12-25 17:50:12|05159|949694|/equities/energiedienst-holding-ag|CHALL||CHF|Utilities|Electric Utilities|Switzerland|CH0039651184|992|Energiedienst Holding AG Stock Price Today   EDHN Live Ticker - Investing.com|1.58B|1580000000|47.90|2,983|73.55%|27.5-52.6|47.2-47.9|47.9|33067544|0.22|21.54|1.1B|1100000000|2.22|0.72|1.57%|-|1970-01-01||||||||||0||||||||
2021-12-25 17:50:15|05160|993559|/equities/enr-russia-invest-sa|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0034476959|19|ENR Russia Invest SA Stock Price Today   RUSE Live Ticker - Investing.com|22.65M|22650000|8.80|166.67|-2.76%|8.4-10|8.8-8.8|8.8|2574234|0.08|12.61|6M|6000000|0.7|N/A|N/A|-|1970-01-01||||||||||12|2021-08-26|Aug 26, 2021|06/2021|1.14|--|4.70M|--|2021-04-06|Apr 06, 2021|12/2020|-0.45|--|1.30M|--|2020-09-29|Sep 29, 2020|06/2020|-1.78|--|-1.83M|--|2020-04-06|Apr 06, 2020|12/2019|1.05|--|7.21M|--|2019-08-29|Aug 29, 2019|06/2019|1.37|--|5.34M|--|2019-04-11|Apr 11, 2019|12/2018|-1.68|--|-70.42K|--|2018-08-31|Aug 31, 2018|06/2018|-0.05|--|2.92M|--|2018-04-11|Apr 11, 2018|12/2017|1.53|--|6.04M|--
2021-12-25 17:50:18|05161|48546|/equities/evola-hold-ag|CHALL||CHF|Materials|Chemicals|Switzerland|CH0021218067|65|Evolva Holding SA Stock Price Today   EVE Live Ticker - Investing.com|123.21M|123210000|0.1300|2,095,381|-35.48%|0.123-0.259|0.13-0.1322|0.1302|947789778|0.93|-|9.96M|9960000|-0.05|N/A|N/A|-|1970-01-01||||||||||14|2021-08-26|Aug 26, 2021|06/2021|-0.03|--|6.38M|--|2021-02-25|Feb 25, 2021|12/2020|-0.02|--|3.58M|--|2020-09-29|Sep 29, 2020|06/2020|-0.02|--|3.96M|--|2020-03-18|Mar 18, 2020|12/2019|-0.02|-2.50|5.23M|--|2019-08-21|Aug 21, 2019|06/2019|-0.01|--|6.37M|--|2019-03-01|Mar 01, 2019|12/2018|-0.02|-3.70|5.13M|--|2018-08-09|Aug 09, 2018|06/2018|-0.02|--|3.81M|--|2018-03-20|Mar 20, 2018|12/2017|-0.04|-5.50|3.23M|--
2021-12-25 17:50:20|05162|949699|/equities/feintool-international-holding|CHALL||CHF|Industrials|Machinery|Switzerland|CH0009320091|2545|Feintool International Holding Stock Price Today   FTON Live Ticker - Investing.com|274.17M|274170000|55.90|3,117|4.49%|51.8-72.1|55-55.9|55.1|4904670|1.39|10.26|582.32M|582320000|5.45|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|2.68|--|302.6M|262.00M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|2.77|--|279.7M|242.50M|2020-11-03|Nov 03, 2020|09/2020|--|--|--|--|2020-08-14|Aug 14, 2020|06/2020|-3.57|--|212.3M|329.00M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|1.22|--|300.8M|152.5M
2021-12-25 17:50:23|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Transportation Infrastructure|Switzerland|CH0319416936|1868|Flughafen Zurich Stock Price Today   FHZN Live Ticker - Investing.com|5B|5000000000|162.80|70,322|5.17%|140.7-177.6|161.5-164.8|161.2|30697824|0.97|-|577.15M|577150000|-2.83|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-1.47|--|263.6M|257.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|-1.36|-2.93|313.6M|275.62M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-21|Aug 21, 2020|06/2020|-0.9|--|310.4M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|5.4|5.11|622.1M|632.62M
2021-12-25 17:50:27|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Discretionary|Household Durables|Switzerland|CH0003541510|5519|Forbo Holding AG Stock Price Today   FORN Live Ticker - Investing.com|2.95B|2950000000|1,868.00|1,691|27.77%|1,466-2,040|1,828-1,868|1,842|1579235|1.16|21.39|1.2B|1200000000|87.34|20.00|1.07%|Mar 03, 2022|2022-03-03||||||||||21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|40.52|--|623.1M|589.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|46.82|--|575.4M|575.00M|2020-10-27|Oct 27, 2020|09/2020|--|--|--|--|2020-07-28|Jul 28, 2020|06/2020|19.84|--|542.3M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|48.14|--|632.8M|--
2021-12-25 17:50:29|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Health Care Providers &amp; Services|Switzerland|CH0360674466|5388|Galenica Sante SA Stock Price Today   GALE Live Ticker - Investing.com|3.32B|3320000000|67.05|94,770|14.52%|57.2-73.15|67.05-67.65|67.2|49498560|0.57|17.93|3.65B|3650000000|3.74|1.80|2.68%|-|1970-01-01||||||||||11|2021-08-03|Aug 03, 2021|06/2021|1.6|--|1.86B|--|2021-03-09|Mar 09, 2021|12/2020|2.14|--|1.79B|--|2020-08-04|Aug 04, 2020|06/2020|1.34|--|1.69B|--|2020-03-10|Mar 10, 2020|12/2019|1.22|--|1.70B|--|2019-08-06|Aug 06, 2019|06/2019|1.31|--|1.60B|--|2019-03-12|Mar 12, 2019|12/2018|1.85|--|1.60B|--|2018-08-07|Aug 07, 2018|06/2018|1.15|--|1.57B|--|2018-03-13|Mar 13, 2018|12/2017|1.27|--|1.63B|--
2021-12-25 17:50:31|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP||CHF|Financial|Capital Markets|Switzerland|CH0102659627|652|GAM Holding AG Stock Price Today   GAMH Live Ticker - Investing.com|221.79M|221790000|1.420|394,940|-28.54%|1.249-2.98|1.388-1.422|1.405|156187321|1.51|-|691M|691000000|-0.01|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|-0.02|--|356.2M|--|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|0.01|--|334.8M|--|2020-10-21|Oct 21, 2020|09/2020|--|--|--|--|2020-08-04|Aug 04, 2020|06/2020|-2.5|--|352.4M|--|2020-04-14|Apr 14, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|0.06|--|425.4M|--
2021-12-25 17:50:35|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH||CHF|Industrials|Building Products|Switzerland|CH0030170408|12011|Geberit Stock Price Today   GEBN Live Ticker - Investing.com|25.98B|25980000000|733.00|77,564|35.69%|528.6-779.8|723.2-737.4|726|35440429|0.91|33.27|4.26B|4260000000|22.03|11.40|1.56%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|5.47|6.13|854.9M|859.02M|2021-08-19|Aug 19, 2021|06/2021|6.39|5.48|924M|923.94M|2021-05-04|May 04, 2021|03/2021|6.53|5.62|910M|855.33M|2021-03-10|Mar 10, 2021|12/2020|3.82|3|724M|724M|2020-10-28|Oct 28, 2020|09/2020|5.3|5.3|794M|794.02M|2020-08-18|Aug 18, 2020|06/2020|3.69|3.7|671M|670.82M|2020-04-29|Apr 29, 2020|03/2020|5.1|3.99|798M|798.46M|2020-03-09|Mar 09, 2020|12/2019|3.09|3.37|702M|702M
2021-12-25 17:50:37|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0001752309|14944|Georg Fischer AG Stock Price Today   FIN Live Ticker - Investing.com|5.72B|5720000000|1,398.00|6,296|24.16%|1,071-1,549|1,377-1,398|1,374|4093216|1.26|29.85|3.49B|3490000000|46.83|15.00|1.07%|Mar 02, 2022|2022-03-02||||||||||23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|26|--|1.84B|1,777M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|20.83|--|1.66B|1,637M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-21|Jul 21, 2020|06/2020|8|--|1.53B|1,461M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|17.36|--|1.81B|1,865M
2021-12-25 17:50:41|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH||CHF|Materials|Chemicals|Switzerland|CH0010645932|16130|Givaudan SA Stock Price Today   GIVN Live Ticker - Investing.com|43.53B|43530000000|4,717.00|16,952|28.11%|3,402-4,853|4,667-4,726|4,706|9227917|0.73|54.05|6.47B|6470000000|87.27|64.00|1.36%|Jan 28, 2022|2022-01-28||||||||||23|2021-10-12|Oct 12, 2021|09/2021|--|--|1.69B|1.68B|2021-07-22|Jul 22, 2021|06/2021|51.78|49.45|1.7B|1.7B|2021-04-13|Apr 13, 2021|03/2021|--|--|1.67B|1.62B|2021-01-29|Jan 29, 2021|12/2020|45.3|45.3|1.53B|1.53B|2020-10-07|Oct 07, 2020|09/2020|--|--|1.57B|1.61B|2020-07-21|Jul 21, 2020|06/2020|44.48|51.68|1.6B|1.61B|2020-04-20|Apr 20, 2020|03/2020|--|--|1.62B|1.61B|2020-01-24|Jan 24, 2020|12/2019|34.65|40.80|1.54B|1.54B
2021-12-25 17:50:44|05170|958264|/equities/glarner-kantonalbank|CHALL||CHF|Financial|Banks|Switzerland|CH0189396655|222|Glarner Kantonalbank Stock Price Today   GLKBN Live Ticker - Investing.com|317.4M|317400000|27.60|2,483|-7.69%|25.9-31.9|26.8-27.6|26.7|11500000|-0.01|12.78|49.43M|49430000|2.16|1.10|3.99%|Feb 10, 2022|2022-02-10||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.41|--|24.25M|--|2021-08-12|Aug 12, 2021|06/2021|0.61|--|25.18M|--|2021-04-21|Apr 21, 2021|03/2021|0.53|--|20.9M|--|2021-02-04|Feb 04, 2021|12/2020|2.26|--|100.9M|--|2020-10-30|Oct 30, 2020|09/2020|0.5|--|24.32M|--|2020-08-12|Aug 12, 2020|06/2020|0.65|--|25.22M|--|2020-04-22|Apr 22, 2020|03/2020|0.5|--|20.83M|--|2020-01-30|Jan 30, 2020|12/2019|0.64|--|30.39M|--
2021-12-25 17:50:47|05171|949704|/equities/graubuendner-kantonalbank|CHALL||CHF|Financial|Banks|Switzerland|CH0001340204|787|Graubuendner Kantonalbank Stock Price Today   GRKP Live Ticker - Investing.com|3.86B|3860000000|1,550.00|90|2.65%|1,440-1,580|1,535-1,550|1,535|2491995|0.24|21.30|430.09M|430090000|72.77|40.00|2.58%|Feb 11, 2022|2022-02-11||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|40.57|--|220.8M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-05|Feb 05, 2021|12/2020|32.2|--|209.3M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|37.13|--|200.2M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-07|Feb 07, 2020|12/2019|32.03|--|207.1M|--
2021-12-25 17:50:49|05172|949703|/equities/groupe-minoteries-sa|CHALL||CHF|Consumer Staples|Food Products|Switzerland|CH0012949464|186|Groupe Minoteries SA Stock Price Today   GMI Live Ticker - Investing.com|134.64M|134640000|408.00|103|20.71%|308-448|408-408|406|330000|-0.08|21.52|142.11M|142110000|18.96|9.00|2.21%|-|1970-01-01||||||||||12|2021-09-08|Sep 08, 2021|06/2021|7.72|--|71.41M|--|2021-05-18|May 18, 2021|12/2020|11.24|--|70.70M|--|2020-09-29|Sep 29, 2020|06/2020|6.96|--|73.04M|--|2020-04-21|Apr 21, 2020|12/2019|8.68|--|71.21M|--|2019-09-26|Sep 26, 2019|06/2019|8.33|--|66.66M|--|2019-05-28|May 28, 2019|12/2018|11.76|--|70.15M|--|2018-09-28|Sep 28, 2018|06/2018|6.3|--|68.60M|--|2018-04-25|Apr 25, 2018|12/2017|9.78|--|70.43M|--
2021-12-25 17:50:52|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Materials|Chemicals|Switzerland|CH0008012236|2906|Gurit Holding AG Stock Price Today   GUR Live Ticker - Investing.com|722.23M|722230000|1,544.00|984|-37.24%|1,420-2,800|1,516-1,550|1,510|467764|1.15|20.01|554.26M|554260000|77.17|30.00|1.94%|Mar 01, 2022|2022-03-01||||||||||23|2021-10-15|Oct 15, 2021|09/2021|--|--|96M|127M|2021-08-17|Aug 17, 2021|06/2021|25.59|--|131M|141M|2021-04-14|Apr 14, 2021|03/2021|--|--|144.6M|138M|2021-03-01|Mar 01, 2021|12/2020|51.58|--|144M|144M|2020-10-15|Oct 15, 2020|09/2020|--|--|151.95M|151.9M|2020-08-17|Aug 17, 2020|06/2020|47.71|--|147.5M|136M|2020-04-15|Apr 15, 2020|03/2020|--|--|135M|141.8M|2020-02-27|Feb 27, 2020|12/2019|42.51|--|160.8M|160.8M
2021-12-25 17:50:55|05174|949707|/equities/hbm-healthcare-investments|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0012627250|700|HBM Healthcare Investments Stock Price Today   HBMN Live Ticker - Investing.com|2.34B|2340000000|336.00|3,500|10.53%|298.5-367|332-339.5|333.5|6957090|0.64|3.99|704M|704000000|84.16|9.50|2.84%|Jan 21, 2022|2022-01-21||||||||||19|2021-10-22|Oct 22, 2021|09/2021|19.34|--|168.6M|--|2021-07-23|Jul 23, 2021|06/2021|19.55|--|146.9M|--|2021-05-27|May 27, 2021|03/2021|16.05|--|141.1M|--|2021-01-22|Jan 22, 2021|12/2020|29.23|--|247.5M|--|2020-10-23|Oct 23, 2020|09/2020|30.96|--|261.1M|--|2020-07-24|Jul 24, 2020|06/2020|32.48|--|267.5M|--|2020-05-26|May 26, 2020|03/2020|-11.93|--|-90.29M|--|2020-01-24|Jan 24, 2020|12/2019|23.46|--|198.4M|--
2021-12-25 17:50:57|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Financial|Insurance|Switzerland|CH0466642201|11687|Helvetia Holding AG Stock Price Today   HELN Live Ticker - Investing.com|5.59B|5590000000|105.90|71,294|17.28%|87.1-114.3|104.7-106.4|104.6|52782841|1.25|10.82|12.41B|12410000000|9.78|5.00|4.72%|Mar 24, 2022|2022-03-24||||||||||16|2021-09-13|Sep 13, 2021|06/2021|4.7|--|5.15B|4,795M|2021-03-25|Mar 25, 2021|12/2020|5.36|--|5.06B|3,420M|2020-09-15|Sep 15, 2020|06/2020|4.92|--|4.22B|5,982M|2020-03-04|Mar 04, 2020|12/2019|4.92|5.26|4.37B|3,173M|2019-08-29|Aug 29, 2019|06/2019|5.60|5.76|4.45B|5,798M|2019-03-06|Mar 06, 2019|12/2018|20.2|3.87|4.27B|--|2018-09-04|Sep 04, 2018|06/2018|21.60|4.32|4.88B|--|2018-03-05|Mar 05, 2018|12/2017|24.66|3.77|4.83B|3,011M
2021-12-25 17:51:00|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL||CHF|Real Estate|Real Estate Management &amp; Development|Switzerland|CH0239518779|71|HIAG Immobilien Holding AG Stock Price Today   HIAG Live Ticker - Investing.com|953.78M|953780000|94.60|4,017|-7.71%|91.4-118|94.6-94.8|94.6|10082246|0.34|10.42|60.91M|60910000|9.08|2.30|2.43%|-|1970-01-01||||||||||12|2021-08-27|Aug 27, 2021|06/2021|5.04|--|30.64M|--|2021-03-15|Mar 15, 2021|12/2020|4.05|--|30.27M|--|2020-08-31|Aug 31, 2020|06/2020|2.76|0.90|29.47M|--|2020-03-16|Mar 16, 2020|12/2019|-3.42|--|32.64M|--|2019-09-04|Sep 04, 2019|06/2019|-5.42|--|30.40M|--|2019-03-19|Mar 19, 2019|12/2018|3.45|--|30.01M|--|2018-09-03|Sep 03, 2018|06/2018|4.14|--|28.23M|--|2018-03-19|Mar 19, 2018|12/2017|4.13|--|28.47M|--
2021-12-25 17:51:02|05177|949709|/equities/highlight-event-entertainment|CHALL||CHF|Communication Services|Media|Switzerland|CH0003583256|1344|Highlight Event Entertainment Stock Price Today   HLEE Live Ticker - Investing.com|232.59M|232590000|24.60|505|-13.38%|24.2-31|24.4-24.6|25|9454979|-0.3|-|449.63M|449630000|-1.13|N/A|N/A|-|1970-01-01||||||||||12|2021-08-18|Aug 18, 2021|06/2021|-0.71|--|207.3M|--|2021-05-12|May 12, 2021|12/2020|-0.42|--|242.3M|--|2020-08-13|Aug 13, 2020|06/2020|0.05|--|172.3M|--|2020-04-20|Apr 20, 2020|12/2019|1.53|--|268.8M|--|2019-09-04|Sep 04, 2019|06/2019|-0.68|--|235.8M|--|2019-04-25|Apr 25, 2019|12/2018|-1.24|--|322.7M|--|2018-09-03|Sep 03, 2018|06/2018|-0.46|--|241.4M|--|2018-05-31|May 31, 2018|12/2017|2.9|--|136.4M|--
2021-12-25 17:51:05|05178|949710|/equities/hochdorf-holding-ag|CHALL||CHF|Consumer Staples|Food Products|Switzerland|CH0024666528|390|Hochdorf Holding AG Stock Price Today   HOCN Live Ticker - Investing.com|89.02M|89020000|41.95|590|-34.35%|39-63.9|41.4-41.95|42.2|2122019|1.5|-|288.2M|288200000|-36.91|N/A|N/A|-|1970-01-01||||||||||12|2021-08-16|Aug 16, 2021|06/2021|-4.24|--|140.3M|--|2021-05-17|May 17, 2021|12/2020|-32.67|--|147.9M|--|2020-08-17|Aug 17, 2020|06/2020|-1.93|--|158.3M|158.00M|2020-03-19|Mar 19, 2020|12/2019|-130.33|11.90|213.9M|359.00M|2019-08-29|Aug 29, 2019|06/2019|-30.89|-3.20|242.9M|276.21M|2019-03-19|Mar 19, 2019|12/2018|1.79|2.60|279.4M|263.60M|2018-08-31|Aug 31, 2018|06/2018|-1.59|3.80|281.6M|304.40M|2018-04-06|Apr 06, 2018|12/2017|6.73|6.70|297.9M|288.40M
2021-12-25 17:51:09|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE||CHF|Materials|Construction Materials|Switzerland|CH0012214059|67409|Holcim Stock Price Today   HOLN Live Ticker - Investing.com|1.07B|1070000000|46.03|1,684,772|-4.2%|43.18-58.46|45.81-46.36|45.19|23319589|1.61|12.99|25.01B|25010000000|3.54|2.00|4.34%|Feb 25, 2022|2022-02-25||||||||||33|2021-10-29|Oct 29, 2021|09/2021|--|--|7.29B|7.08B|2021-07-30|Jul 30, 2021|06/2021|1.36|1.73|7.19B|6.69B|2021-04-23|Apr 23, 2021|03/2021|--|--|5.36B|5.16B|2021-02-26|Feb 26, 2021|12/2020|2.19|2.20|5.99B|5.84B|2020-10-30|Oct 30, 2020|09/2020|--|--|6.46B|6.34B|2020-07-30|Jul 30, 2020|06/2020|0.55|0.54|5.4B|4.91B|2020-04-30|Apr 30, 2020|03/2020|--|--|5.29B|5.19B|2020-02-27|Feb 27, 2020|12/2019|1.99|2.32|6.52B|6.56B
2021-12-25 17:51:14|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Electrical Equipment|Switzerland|CH0030380734|4450|Huber+suhner AG Stock Price Today   HUBN Live Ticker - Investing.com|1.69B|1690000000|86.90|40,250|25.22%|69-87.6|85.9-86.9|86.1|19472360|1|23.05|785.62M|785620000|3.77|1.30|1.50%|Mar 15, 2022|2022-03-15||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|221M|221M|2021-08-17|Aug 17, 2021|06/2021|2.13|--|424.4M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|1.64|1.56|361.2M|379.70M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|1.02|0.81|376.7M|350.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|1.3|3.20|383.3M|388.50M
2021-12-25 17:51:17|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL||CHF|Financial|Thrifts &amp; Mortgage Finance|Switzerland|CH0001341608|309|Hypothekarbank Lenzburg AG Stock Price Today   HBLN Live Ticker - Investing.com|298.87M|298870000|4,160.0|18.13|-1.42%|4,060-4,420|4,100-4,160|4,140|71844|0.12|15.97|92.24M|92240000|260.56|110.00|2.64%|-|1970-01-01||||||||||11|2021-07-09|Jul 09, 2021|06/2021|128.57|--|46.71M|--|2021-02-18|Feb 18, 2021|12/2020|131.99|--|45.52M|--|2020-07-08|Jul 08, 2020|06/2020|119.08|--|48.24M|--|2020-02-19|Feb 19, 2020|12/2019|154.65|--|46.81M|--|2019-07-12|Jul 12, 2019|06/2019|137.68|--|45.62M|--|2019-02-19|Feb 19, 2019|12/2018|152.81|--|47.11M|--|2018-03-09|Mar 09, 2018|12/2017|169.76|--|46.30M|--|2017-09-29|Sep 29, 2017|06/2017|136.88|--|45.11M|--
2021-12-25 17:51:20|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Biotechnology|Switzerland|CH0363463438|650|Idorsia Ltd Stock Price Today   IDIA Live Ticker - Investing.com|3.13B|3130000000|17.66|479,287|-30.14%|15.8-29.76|17.35-18.11|17.95|176954932|0.81|-|36.19M|36190000|-3.17|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||19|2021-10-26|Oct 26, 2021|09/2021|-0.79|-0.8875|16.54M|16.77M|2021-07-27|Jul 27, 2021|06/2021|-0.77|-0.8711|7M|5.12M|2021-04-22|Apr 22, 2021|03/2021|-0.57|-0.8167|7M|4.79M|2021-02-04|Feb 04, 2021|12/2020|-0.92|-0.915|6M|6.98M|2020-10-27|Oct 27, 2020|09/2020|-0.75|-0.8548|8M|5.77M|2020-07-23|Jul 23, 2020|06/2020|-0.2566|-0.76|53M|22.58M|2020-04-23|Apr 23, 2020|03/2020|-0.7697|-0.88|5M|14.75M|2020-02-06|Feb 06, 2020|12/2019|-0.9078|-1|4M|17.2M
2021-12-25 17:51:22|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Construction &amp; Engineering|Switzerland|CH0023868554|8701|Implenia AG Stock Price Today   IMPN Live Ticker - Investing.com|378.26M|378260000|20.50|43,569|-13.21%|17.81-30.88|20.1-20.6|20.1|18451805|1.21|-|3.95B|3950000000|-9.05|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||16|2021-08-17|Aug 17, 2021|06/2021|1.09|--|1.88B|1,695M|2021-03-03|Mar 03, 2021|12/2020|-7.88|--|2.06B|--|2020-08-19|Aug 19, 2020|06/2020|2.59|--|1.93B|2,062M|2020-02-25|Feb 25, 2020|12/2019|1.34|--|2.25B|2,224M|2019-08-20|Aug 20, 2019|06/2019|-0.07|--|2.18B|2,114M|2019-02-26|Feb 26, 2019|12/2018|-0.64|--|2.24B|--|2018-08-21|Aug 21, 2018|06/2018|0.33|--|2.12B|1,812M|2018-03-01|Mar 01, 2018|12/2017|2.25|--|2.17B|--
2021-12-25 17:51:25|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP||CHF|Technology|Scientific &amp; Technical Instr.|Switzerland|CH0011029946|1266|Inficon Holding Stock Price Today   IFCN Live Ticker - Investing.com|3.27B|3270000000|1,338.00|2,175|72.42%|775-1,340|1,288-1,340|1,290|2443244|0.84|57.24|421.08M|421080000|23.4|16.62|1.20%|Mar 03, 2022|2022-03-03||||||||||24|2021-10-21|Oct 21, 2021|09/2021|6.87|6.21|122.2M|118.9M|2021-08-20|Aug 20, 2021|06/2021|7.2|6.75|126.3M|115.85M|2021-04-22|Apr 22, 2021|03/2021|7.08|8.01|123M|109.65M|2021-03-04|Mar 04, 2021|12/2020|5.15|5.36|117M|115.00M|2020-07-29|Jul 29, 2020|06/2020|4.65|4.04|--|92.09M|2020-04-22|Apr 22, 2020|03/2020|4.54|2.02|--|91.50M|2019-03-11|Mar 11, 2019|12/2018|6.27|5.88|--|106.10M|2018-10-18|Oct 18, 2018|09/2018|6.27|6.54|--|99.70M
2021-12-25 17:51:27|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0006372897|2309|Interroll Holding AG Stock Price Today   INRN Live Ticker - Investing.com|3.47B|3470000000|4,200.0|1,308|53.56%|2,430-4,830|4,100-4,210|4,100|825380|1.13|42.59|569.51M|569510000|98.61|27.00|0.64%|Mar 17, 2022|2022-03-17||||||||||12|2021-08-02|Aug 02, 2021|06/2021|40.61|--|272.0M|275.00M|2021-03-19|Mar 19, 2021|12/2020|58|--|297.5M|297.40M|2020-08-03|Aug 03, 2020|06/2020|28.23|--|233.2M|238.00M|2020-03-20|Mar 20, 2020|12/2019|39.32|--|298.8M|298.95M|2019-08-05|Aug 05, 2019|06/2019|27.39|--|260.8M|282.00M|2019-03-22|Mar 22, 2019|12/2018|39.53|--|319.1M|319.20M|2018-08-03|Aug 03, 2018|06/2018|21.87|--|240.7M|--|2018-03-23|Mar 23, 2018|12/2017|28.03|--|247.4M|242.00M
2021-12-25 17:51:31|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Real Estate|Real Estate Management &amp; Development|Switzerland|CH0273774791|72|Intershop Holding AG Stock Price Today   ISN Live Ticker - Investing.com|1.15B|1150000000|605.00|1,046|0%|565-637|590-609|586|1900000|0.41|13.41|118.21M|118210000|45.12|25.00|4.13%|Mar 01, 2022|2022-03-01||||||||||20|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|21.51|--|57.01M|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|23.61|--|61.20M|--|2020-11-04|Nov 04, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|18.06|--|56.13M|--|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|15.48|--|44.43M|--
2021-12-25 17:51:37|05187|985791|/equities/investis-holding-sa|CHALL||CHF|Real Estate|Real Estate Management &amp; Development|Switzerland|CH0325094297|2343|Investis Holding SA Stock Price Today   IREN Live Ticker - Investing.com|1.33B|1330000000|104.50|2,143|16.63%|86-109|103.5-104.5|104.5|12728634|0.11|6.84|191.16M|191160000|15.28|2.50|2.39%|-|1970-01-01||||||||||12|2021-09-08|Sep 08, 2021|06/2021|10.39|--|101.7M|--|2021-03-24|Mar 24, 2021|12/2020|4.89|--|89.47M|--|2020-09-16|Sep 16, 2020|06/2020|4.02|--|89.22M|--|2020-04-01|Apr 01, 2020|12/2019|4.79|--|88.89M|--|2019-09-11|Sep 11, 2019|06/2019|8.8|--|98.62M|--|2019-03-28|Mar 28, 2019|12/2018|2.57|--|99.64M|--|2018-11-14|Nov 14, 2018|06/2018|1.7|--|97.85M|--|2018-03-21|Mar 21, 2018|12/2017|2.33|--|96.43M|--
2021-12-25 17:51:39|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL||CHF|Healthcare|Health Care Equipment &amp; Supplies|Switzerland|CH0187624256|338|IVF Hartmann Holding AG Stock Price Today   VBSN Live Ticker - Investing.com|282.58M|282580000|119.00|701|-34.97%|118-193|118-120|119|2374645|0.5|20.33|157.99M|157990000|5.85|3.50|2.94%|-|1970-01-01||||||||||12|2021-08-18|Aug 18, 2021|06/2021|1.6|--|71.72M|--|2021-04-07|Apr 07, 2021|12/2020|4.25|--|86.27M|--|2020-09-01|Sep 01, 2020|06/2020|3.17|--|86.65M|--|2020-03-11|Mar 11, 2020|12/2019|2.63|--|69.89M|--|2019-08-30|Aug 30, 2019|06/2019|2.44|--|68.11M|--|2019-03-08|Mar 08, 2019|12/2018|3.31|--|67.39M|--|2018-08-31|Aug 31, 2018|06/2018|2.56|--|65.99M|--|2018-03-12|Mar 12, 2018|12/2017|3.56|--|66.62M|--
2021-12-25 17:51:42|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE||CHF|Financial|Capital Markets|Switzerland|CH0102484968|6667|Julius Baer Stock Price Today   BAER Live Ticker - Investing.com|12.54B|12540000000|60.76|430,519|18.67%|50.92-67.5|60.02-60.96|59.86|206427359|1.67|16.15|4.3B|4300000000|3.76|0.64|4.11%|Feb 02, 2022|2022-02-02||||||||||16|2021-07-21|Jul 21, 2021|06/2021|2.81|3.03|2.19B|1,981M|2021-02-01|Feb 01, 2021|12/2020|0.95|2.01|2.11B|1,710M|2020-07-20|Jul 20, 2020|06/2020|2.28|2.48|2.15B|1,821M|2020-02-03|Feb 03, 2020|12/2019|0.54|1.85|2.26B|1,678M|2019-07-22|Jul 22, 2019|06/2019|1.57|1.80|2.26B|1,681M|2019-02-04|Feb 04, 2019|12/2018|1.34|1.62|2.03B|1,616M|2018-07-23|Jul 23, 2018|06/2018|2.03|2.19|2.15B|1,824M|2018-01-31|Jan 31, 2018|12/2017|1.62|1.78|1.91B|1,612M
2021-12-25 17:51:45|05190|949717|/equities/jungfraubahn-holding-ag|CHALL||CHF|Industrials|Road &amp; Rail|Switzerland|CH0017875789|665|Jungfraubahn Holding AG Stock Price Today   JFN Live Ticker - Investing.com|781.33M|781330000|134.00|2,293|0.45%|125.2-149.6|133-135.8|132.6|5830841|1.34|-|120.36M|120360000|-1.32|N/A|N/A|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-1.68|--|55.75M|--|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-04-08|Apr 08, 2021|12/2020|0.36|--|64.61M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|5.01|--|55.55M|--|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|5.01|--|111.1M|--
2021-12-25 17:51:48|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0100837282|1870|Kardex Stock Price Today   KARN Live Ticker - Investing.com|2.3B|2300000000|298.50|9,822|55.15%|181.2-313|292-298.5|292|7710440|0.99|50.98|428.98M|428980000|5.86|3.85|1.34%|Mar 03, 2022|2022-03-03||||||||||13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|234.99M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|--|--|207.75M|2020-07-30|Jul 30, 2020|06/2020|--|--|--|226.33M|2018-08-02|Aug 02, 2018|06/2018|2.2|--|195.1M|223.20M|2018-03-01|Mar 01, 2018|12/2017|2.31|--|197.5M|195.40M|2017-08-10|Aug 10, 2017|06/2017|1.82|--|178.6M|--
2021-12-25 17:51:51|05192|1081717|/equities/klingelnberg|CHALL||CHF|Industrials|Machinery|Switzerland|CH0420462266|1145|Klingelnberg AG Stock Price Today   KLIN Live Ticker - Investing.com|162.21M|162210000|18.35|6,471|-5.17%|15-25.9|17.55-18.35|17.8|8840000|1.72|-|165.18M|165180000|-0.93|N/A|N/A|-|1970-01-01||||||||||0||||||||
2021-12-25 17:51:55|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0010702154|2046|Komax Holding AG Stock Price Today   KOMN Live Ticker - Investing.com|980.24M|980240000|255.00|4,938|49.56%|169.4-278|250-255|251|3844067|0.85|52.73|365.68M|365680000|4.84|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||16|2021-08-17|Aug 17, 2021|06/2021|2.17|--|183.3M|183.77M|2021-03-16|Mar 16, 2021|12/2020|2.67|--|182.4M|173.40M|2020-08-18|Aug 18, 2020|06/2020|-3|--|145.2M|145.10M|2020-03-17|Mar 17, 2020|12/2019|0.65|5.40|214.5M|214.25M|2019-08-20|Aug 20, 2019|06/2019|2.78|4.10|203.3M|203.15M|2019-03-14|Mar 14, 2019|12/2018|6.1|--|242.8M|243.75M|2018-08-21|Aug 21, 2018|06/2018|7.38|--|236.9M|220.00M|2018-03-20|Mar 20, 2018|12/2017|6.11|--|213.8M|210.70M
2021-12-25 17:51:58|05194|949718|/equities/kudelski|CHALL||CHF|Information Technology|Electronic Equipment, Instruments &amp; Components|Switzerland|CH0012268360|3201|Kudelski Stock Price Today   KUD Live Ticker - Investing.com|194.86M|194860000|3.52|33,437|5.55%|3.33-5.21|3.4-3.52|3.51|55358908|1.02|3,951.72|688.77M|688770000|0|0.10|2.84%|Feb 23, 2022|2022-02-23||||||||||7|2021-08-26|Aug 26, 2021|06/2021|-0.09|-0.07|--|337.00M|2018-02-14|Feb 14, 2018|12/2017|0.13|--|504.0M|615.00M|2017-08-18|Aug 18, 2017|06/2017|-0.16|1.17|545.7M|--|2017-02-03|Feb 03, 2017|12/2016|1.22|--|500.0M|--|2016-08-04|Aug 04, 2016|06/2016|0.32|--|484.4M|--|2016-02-17|Feb 17, 2016|12/2015|0.74|--|558.9M|525.88M|2015-08-20|Aug 20, 2015|06/2015|--|--|422.8M|434.01M|
2021-12-25 17:52:00|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH||CHF|Industrials|Marine|Switzerland|CH0025238863|71338|Kuehne &amp; Nagel Stock Price Today   KNIN Live Ticker - Investing.com|34.91B|34910000000|290.10|164,653|45.34%|194.65-364.6|288-291.3|288.9|120337632|1.24|22.83|27.38B|27380000000|12.7|4.50|1.55%|Mar 02, 2022|2022-03-02||||||||||31|2021-10-18|Oct 18, 2021|09/2021|4.63|3.99|8.57B|6.48B|2021-07-20|Jul 20, 2021|06/2021|3.64|1.94|7.24B|6.44B|2021-04-25|Apr 25, 2021|03/2021|2.64|1.92|6.03B|--|2021-03-03|Mar 03, 2021|12/2020|2.34|2|5.54B|5.15B|2020-10-18|Oct 18, 2020|09/2020|2.22|1.59|5.03B|5.24B|2020-07-21|Jul 21, 2020|06/2020|1.42|1.31|4.9B|4.78B|2020-05-12|May 12, 2020|03/2020|1.15|1.15|4.91B|4.87B|2020-02-26|Feb 26, 2020|12/2019|1.7|1.66|5.26B|5.52B
2021-12-25 17:52:06|05196|14155|/equities/cytos-biotechnology|CHALL||CHF|Healthcare|Biotechnology|Switzerland|CH0325814116|51|Cytos Biotech Stock Price Today   KURN Live Ticker - Investing.com|61.49M|61490000|1.875|19,461|-10.71%|1.85-2.8|1.865-1.9|1.9|32794134|1.37|-|11.83M|11830000|-0.24|N/A|N/A|-|1970-01-01||||||||||24|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|-0.01|--|9.09M|--|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|-0.23|--|2.74M|--|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|-0.26|--|1.30M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-04-22|Apr 22, 2020|12/2019|-0.39|--|1.65M|--
2021-12-25 17:52:09|05197|1084287|/equities/lalique-group|CHALL||CHF|Consumer Staples|Personal Products|Switzerland|CH0033813293|680|Lalique Group SA Stock Price Today   LLQ Live Ticker - Investing.com|278.78M|278780000|38.80|401|5.43%|32.8-41|38-39.2|39.4|7185000|1.17|599.47|131.51M|131510000|0.07|N/A|N/A|-|1970-01-01||||||||||5|2018-04-30|Apr 30, 2018|12/2017|0.69|--|64.64M|--|2017-12-06|Dec 06, 2017|06/2017|0.61|--|64.19M|--|2017-05-29|May 29, 2017|12/2016|0.18|--|64.92M|--|2016-11-24|Nov 24, 2016|06/2016|0.19|--|58.65M|--|2016-06-03|Jun 03, 2016|12/2015|1.54|--|67.76M|--|||
2021-12-25 17:52:11|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP||CHF|Information Technology|Electronic Equipment, Instruments &amp; Components|Switzerland|CH0371153492|5000|Landis+Gyr Group AG Stock Price Today   LANDI Live Ticker - Investing.com|1.79B|1790000000|62.10|86,528|-8.07%|56.3-81.15|61.2-62.35|61.25|28830790|1.32|-|1.89B|1890000000|-11.33|2.05|3.38%|Feb 01, 2022|2022-02-01||||||||||10|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2018-10-26|Oct 26, 2018|09/2018|--|--|--|--|2018-08-29|Aug 29, 2018|06/2018|--|--|--|--|2018-06-05|Jun 05, 2018|03/2018|1.4|--|872.2M|--|2018-02-28|Feb 28, 2018|12/2017|--|--|--|--|2017-10-26|Oct 26, 2017|09/2017|0.17|--|865.6M|--
2021-12-25 17:52:14|05199|100240|/equities/bravofly-sa|CHALL||CHF|Consumer Discretionary|Hotels, Restaurants &amp; Leisure|Switzerland|NL0010733960|1093|Lastminute.com NV Stock Price Today   LMN Live Ticker - Investing.com|410.9M|410900000|37.30|18,713|51.01%|22.6-46.6|37.1-38|37.9|11016219|2.12|-|84.65M|84650000|-5.36|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||9|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|--|--|37.1M|37.00M|2021-05-21|May 21, 2021|03/2021|--|--|37.1M|--|2021-03-26|Mar 26, 2021|12/2020|--|--|12.63M|--|2018-03-14|Mar 14, 2018|12/2017|-0.54|--|128.6M|--|2017-09-22|Sep 22, 2017|06/2017|0.04|--|130.3M|--|2017-03-30|Mar 30, 2017|12/2016|0.19|--|128.3M|--|2016-09-21|Sep 21, 2016|06/2016|0.29|--|133.2M|--
2021-12-25 17:52:17|05200|949719|/equities/leclanche-sa|CHALL||CHF|Industrials|Electrical Equipment|Switzerland|CH0110303119|163|Leclanche SA Stock Price Today   LECN Live Ticker - Investing.com|205.81M|205810000|0.614|126,829|-42.62%|0.57-1.17|0.604-0.638|0.604|335197089|2.2|-|25.85M|25850000|-0.3|N/A|N/A|-|1970-01-01||||||||||12|2021-09-29|Sep 29, 2021|06/2021|-0.11|--|14.20M|--|2021-06-17|Jun 17, 2021|12/2020|-0.18|--|11.65M|--|2020-09-29|Sep 29, 2020|06/2020|-0.24|--|9.98M|--|2020-06-05|Jun 05, 2020|12/2019|-0.33|--|9.53M|--|2019-09-27|Sep 27, 2019|06/2019|-0.27|--|6.46M|--|2019-04-05|Apr 05, 2019|12/2018|-0.29|--|25.99M|--|2018-09-28|Sep 28, 2018|06/2018|-0.35|--|22.11M|--|2018-05-04|May 04, 2018|12/2017|-0.43|--|5.93M|--
2021-12-25 17:52:19|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP||CHF|Information Technology|Electronic Equipment, Instruments &amp; Components|Switzerland|CH0022427626|1297|Lem Holding SA Stock Price Today   LEHN Live Ticker - Investing.com|2.85B|2850000000|2,505.00|527|50.72%|1,610-2,610|2,400-2,510|2,390|1139423|0.89|42.36|507.93M|507930000|59.13|42.00|1.68%|Feb 04, 2022|2022-02-04||||||||||21|2021-11-08|Nov 08, 2021|09/2021|30.87|--|69.8M|69.8M|2021-07-28|Jul 28, 2021|06/2021|15.17|--|93.3M|88.7M|2021-05-19|May 19, 2021|03/2021|28.26|--|82.8M|75.4M|2021-02-03|Feb 03, 2021|12/2020|11.09|--|74.1M|68.9M|2020-11-03|Nov 03, 2020|09/2020|20.53|--|69.8M|77.1M|2020-07-29|Jul 29, 2020|06/2020|9.76|--|74.3M|65.4M|2020-05-19|May 19, 2020|03/2020|31.25|--|148.9M|--|2020-01-31|Jan 31, 2020|12/2019|23.64|--|76.7M|76.7M
2021-12-25 17:52:23|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Financial|Capital Markets|Switzerland|CH0190891181|517|Leonteq AG Stock Price Today   LEON Live Ticker - Investing.com|1.28B|1280000000|69.40|25,652|96.88%|34.2-69.5|67.6-69.5|67.6|18387586|0.43|11.93|344.89M|344890000|5.82|0.75|1.08%|Feb 10, 2022|2022-02-10||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|3.98|3.98|209.9M|15.90M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-11|Feb 11, 2021|12/2020|1.84|--|135.0M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|0.29|--|103.9M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-13|Feb 13, 2020|12/2019|1.71|--|133.7M|--
