Consumer Defensive Stocks

Change% Company Price Volume Low High
-2.21% YQ 17 Education & Technology Group Inc - ADR 0.8566 780,974 0.841 0.8895
-1.02% TWOU 2U, Inc 33.82 449,314 33.63 34.52
0.39% ACU Acme United Corporation 36.01 13,339 36.00 37.403
3.84% AGRO Adecoagro S.A 8.93 820,660 8.655 8.98
-0.27% ATGE Adtalem Global Education Inc 36.41 316,821 36.39 37.399
1.27% AFYA Afya Limited 19.96 40,723 19.68 20.41
-3.52% AGRI AgriFORCE Growing Systems ltd 1.92 111,583 1.92 2.0922
-3.17% AGFS AgroFresh Solutions, Inc 2.14 37,052 2.14 2.25
0.74% ACI Albertsons Companies Inc. Class A 28.56 2,261,317 28.30 29.30
-0.69% ALCO Alico, Inc 34.41 39,670 34.3801 35.04
0.06% MO Altria Group, Inc 48.70 5,897,463 48.57 49.00
0.72% ABEV Ambev S.A 2.79 17,768,968 2.755 2.82
5.07% AMBO Ambow Education Holding Ltd 1.45 106,181 1.3396 1.48
-3.89% DIT AMCON Distributing Company 141.16 699 141.16 146.71
-0.28% APEI American Public Education, Inc 25.18 60,132 25.05 25.68
-1.88% BUD Anheuser-Busch InBev SA/NV 55.29 4,356,280 55.19 56.01
-1.53% APPH AppHarvest Inc 5.78 1,346,399 5.75 6.045
-2.98% AQB AquaBounty Technologies, Inc 3.91 454,105 3.91 4.06
-0.34% ADM Archer-Daniels-Midland Company 63.95 2,149,590 63.75 64.519
-1.56% ARCE Arco Platform Limited 18.95 142,767 18.42 19.44
0.92% ARKO ARKO Corp - Class A 9.82 340,642 9.775 10.04
1.27% ASPU Aspen Group, Inc 5.60 106,702 5.46 5.61
8.07% AACG ATA Creativity Global Sponsored ADR 2.4642 213,425 2.26 2.58
-2.70% SKIN Beauty Health Company (The) - Class A 25.60 1,614,065 25.56 26.58
-3.37% BRBR BellRing Brands Inc Class A 24.41 959,914 24.35 25.5399
-2.29% BHIL Benson Hill Inc 6.84 228,754 6.80 7.03
8.93% BTTR Better Choice Company Inc 4.27 267,545 3.88 4.27
-1.23% BYND Beyond Meat, Inc 105.64 1,314,120 104.99 107.49
-2.21% BGS B&G Foods, Inc 28.81 625,997 28.7841 29.58
0.19% BIG Big Lots, Inc 46.46 838,506 46.14 47.37
-1.00% BJ BJ's Wholesale Club Holdings, Inc 57.69 859,908 57.65 59.275
7.65% BON Bon Natural Life Ltd 6.05 11,693 5.75 6.07
2.66% LND BrasilAgro - Companhia Brasileira de Propriedades Agricolas 6.17 13,133 6.05 6.1949
2.78% BRFS BRF S.A 4.80 4,269,678 4.67 4.81
-2.79% BRID Bridgford Foods Corporation 12.87 7,355 12.03 12.92
-3.78% BEDU Bright Scholar Education Holdings Limited 2.80 10,420 2.7581 2.93
0.11% BTI British American Tobacco p.l.c 36.10 3,036,827 35.93 36.175
0.31% BF.A Brown-Forman Corporation 65.50 16,050 64.68 65.66
-0.39% BF.B Brown-Forman Corporation 69.28 928,493 68.76 69.73
-0.29% BG Bunge Limited 85.62 618,285 85.58 86.63
-1.28% BRCN Burcon Nutrascience Corp 1.54 69,258 1.48 1.55
-1.38% CVGW Calavo Growers, Inc 38.58 121,391 38.425 39.64
1.27% CALM Cal-Maine Foods, Inc 35.05 270,129 34.59 35.12
-1.99% CLXT Calyxt, Inc 2.95 106,210 2.91 3.03
-0.80% CPB Campbell Soup Company 41.16 2,022,874 40.92 41.66
-1.05% CASY Casey's General Stores, Inc 187.43 121,628 187.0451 190.84
-3.88% CELH Celsius Holdings, Inc 88.91 1,481,721 87.12 94.65
-0.38% CENT Central Garden & Pet Company 49.44 52,198 49.18 50.20
0.20% CENTA Central Garden & Pet Company 44.98 191,554 44.68 45.80
-1.29% CHGG Chegg, Inc 61.28 2,789,770 60.57 62.83
0.84% CLEU China Liberal Education Holdings Ltd 2.3495 132,514 2.2553 2.38
-4.61% COE China Online Education Group 2.69 414,807 2.6225 2.955
2.94% PLIN China Xiangtai Food Co., Ltd 1.05 23,122 1.0019 1.06
0.10% CHD Church & Dwight Co., Inc 83.45 774,518 82.94 83.97
-0.30% COKE Coca-Cola Consolidated, Inc 396.24 15,735 396.24 402.38
-0.54% CCEP Coca-Cola European Partners plc 55.04 572,889 54.94 55.67
1.89% KOF Coca-Cola FEMSA, S.A.B. de C.V 56.52 84,809 55.27 56.53
0.85% JVA Coffee Holding Co., Inc 4.73 12,158 4.71 4.805
-0.46% CL Colgate-Palmolive Company 76.25 4,076,001 75.995 76.97
0.19% CCU Compania Cervecerias Unidas S.A 16.01 111,921 15.88 16.26
-1.63% CAG Conagra Brands, Inc 33.25 2,909,278 33.145 33.95
-0.64% STZ Constellation Brands, Inc 218.95 917,682 218.73 221.33
0.00% STZ.B Constellation Brands, Inc 220.00 0 220.00 220.00
0.31% CORE Core-Mark Holding Company, Inc 327.00 4,199 326.00 327.00
0.38% COST Costco Wholesale Corporation 452.39 1,494,790 449.21 453.89
-0.38% COTY Coty Inc 7.83 5,498,453 7.81 8.12
1.44% COUR Coursera Inc 33.03 960,815 32.61 33.36
-2.41% CYAN Cyanotech Corporation 2.84 15,542 2.84 2.90
0.18% DAR Darling Ingredients Inc 74.26 830,576 73.99 75.38
9.48% DTEA DAVIDsTEA Inc 3.58 332,352 3.15 3.58
-0.07% DEO Diageo plc 199.27 157,212 198.37 199.57
1.06% DDL Dingdong (Cayman) Ltd - ADR 24.80 65,150 24.255 24.87
2.53% DOGZ Dogness (International) Corporation 3.445 660,856 3.29 3.45
0.53% DOLE Dole plc 15.04 136,978 14.95 15.18
0.00% DG Dollar General Corporation 212.80 780,134 212.59 214.609
0.64% DLTR Dollar Tree, Inc 99.27 1,677,146 98.82 99.82
5.84% EAST Eastside Distilling, Inc 2.72 93,123 2.58 2.77
-0.09% EPC Edgewell Personal Care Company 35.10 348,992 35.10 35.75
-1.62% ELF e.l.f. Beauty, Inc 29.12 455,378 29.10 30.13
6.40% EEIQ Elite Education Group International Ltd 4.32 227,977 4.0638 4.34
-2.64% AKO.B Embotelladora Andina S.A 11.45 38,021 11.45 11.84
3.81% AKO.A Embotelladora Andina S.A 10.90 1,709 10.76 10.93
0.64% EWCZ European Wax Center Inc - Class A 26.89 77,460 26.6706 27.76
0.26% FARM Farmer Bros. Co 7.78 105,721 7.671 8.15
-2.50% FAMI Farmmi, Inc 0.336 72,930,152 0.335 0.3525
1.39% FHS First High-School Education Group Co Ltd - ADR 2.91 372,030 2.8198 3.00
-1.30% FLO Flowers Foods, Inc 24.97 1,969,965 24.90 25.38
0.38% FMX Fomento Economico Mexicano, S.A.B. de C.V 84.16 627,542 83.79 84.93
-7.92% FEDU Four Seasons Education (Cayman) Inc 0.9761 89,011 0.9696 1.05
-0.74% FDP Fresh Del Monte Produce Inc 33.52 108,084 33.49 34.00
0.97% FRPT Freshpet, Inc 148.50 318,188 145.65 149.81
-0.32% GIS General Mills, Inc 62.16 6,426,088 61.90 62.62
-52.61% GPX GP Strategies Corporation 9.88 14,132 9.84 10.20
-1.52% GHC Graham Holdings Company 572.65 19,196 571.9905 590.20
0.14% LOPE Grand Canyon Education, Inc 89.92 340,184 89.79 91.45
-1.71% GO Grocery Outlet Holding Corp 23.57 1,566,263 23.49 24.555
-9.32% GOTU Gsx Techedu Inc - ADR 3.31 12,540,382 3.29 3.69
-0.93% WILC G. Willi-Food International Ltd 20.29 5,318 20.29 20.91
-2.41% HLG Hailiang Education Group Inc 30.84 2,474 30.84 32.50
0.15% HAPP Happiness Biotech Group Ltd 0.8813 30,903 0.8611 0.90
-0.97% HELE Helen of Troy Limited 225.67 104,730 224.53 231.94
-0.37% HLF Herbalife Nutrition Ltd 43.49 399,868 43.43 44.08
1.47% HFFG HF Foods Group Inc 6.88 87,555 6.83 6.99
-1.18% HIMS Hims & Hers Health Inc - Class A 8.36 1,287,855 8.29 8.67
-0.51% HRL Hormel Foods Corporation 42.66 2,899,837 42.315 42.815
-0.33% TWNK Hostess Brands, Inc 18.19 2,610,647 18.095 18.78
-1.25% HMHC Houghton Mifflin Harcourt Company 13.47 608,272 13.46 13.88
-4.54% IFMK iFresh Inc 0.8403 191,699 0.821 0.88
2.23% IH iHuman Inc - ADR 5.05 14,672 4.99 5.13
1.72% IBA Industrias Bachoco, S.A.B. de C.V 43.71 14,315 42.97 44.25
-0.89% IMKTA Ingles Markets, Incorporated 67.05 63,148 66.98 68.88
0.47% INGR Ingredion Incorporated 96.88 368,558 95.91 97.18
1.48% IPAR Inter Parfums, Inc 79.39 90,859 78.35 79.875
-1.26% JJSF J & J Snack Foods Corp 150.65 106,214 150.42 154.32
-0.32% JBSS John B. Sanfilippo & Son, Inc 83.72 21,450 83.58 84.95
-0.78% LRN K12 Inc 34.29 349,560 34.26 35.57
-1.45% KAVL Kaival Brands Innovations Group Inc 1.36 268,101 1.31 1.36
-0.60% K Kellogg Company 61.79 1,805,783 61.615 62.28
-0.79% KDP Keurig Dr Pepper Inc 35.31 5,894,617 35.04 35.68
0.02% KMB Kimberly-Clark Corporation 133.33 1,209,090 132.65 134.09
-1.70% DNUT Krispy Kreme Inc 13.91 446,811 13.88 14.36
0.06% LSF Laird Superfood Inc. 17.51 22,916 17.50 17.82
0.28% LAIX LAIX Inc 0.899 49,775 0.8705 0.8995
-2.97% LW Lamb Weston Holdings, Inc 56.24 2,070,429 56.14 58.38
-0.73% LANC Lancaster Colony Corporation 172.55 85,307 172.29 175.00
0.41% LNDC Landec Corporation 9.81 88,276 9.71 9.90
-0.29% LAUR Laureate Education, Inc 17.30 580,125 17.30 17.59
-2.43% LFVN LifeVantage Corporation 6.82 46,411 6.78 7.06
1.56% LWAY Lifeway Foods, Inc 5.545 3,653 5.41 5.545
-0.25% LMNR Limoneira Company 16.10 31,219 16.01 16.38
2.27% LINC Lincoln Educational Services Corporation 6.75 36,388 6.56 6.79
-4.42% LXEH Lixiang Education Holding Co. Ltd. Sponsored ADR 8.22 438 8.22 8.65
1.80% MMMB MamaMancini`s Holdings Inc 2.26 40,133 2.25 2.3399
4.15% MTEX Mannatech, Incorporated 35.41 32,481 33.97 36.00
-0.49% MKC.V McCormick & Company, Incorporated 79.66 2,412 79.37 80.36
-0.78% MKC McCormick & Company, Incorporated 79.63 875,537 79.38 80.50
1.63% MITC Meat-Tech 3D Ltd - ADR 7.46 41,765 7.30 7.60
0.73% METX Meten EdtechX Education Group Ltd 0.3154 41,491,965 0.3105 0.35
-1.55% MF Missfresh Ltd - ADR 3.81 119,447 3.78 3.87
0.11% AVO Mission Produce Inc. 19.03 116,850 18.62 19.35
2.94% TAP.A Molson Coors Brewing Company 63.62 377 63.62 63.62
-1.53% TAP Molson Coors Brewing Company 45.62 1,823,149 45.30 46.574
-0.79% MDLZ Mondelez International, Inc 60.15 10,518,943 59.7608 60.67
-0.02% MNST Monster Beverage Corporation 85.58 3,560,068 85.16 86.34
-2.97% FIZZ National Beverage Corp 55.18 260,193 55.17 57.19
0.56% NTCO Natura & Co Holding SA Unsponsored ADR 16.16 372,160 15.91 16.245
-1.10% NAII Natural Alternatives International, Inc 13.51 24,646 13.47 14.24
0.69% NGVC Natural Grocers by Vitamin Cottage, Inc 11.63 60,998 11.61 11.76
3.15% NATR Nature's Sunshine Products, Inc 15.37 88,229 15.267 15.5948
-1.34% NBEV New Age Beverages Corporation 1.47 825,485 1.47 1.51
0.22% NWL Newell Brands Inc 22.59 1,787,041 22.54 22.87
0.42% EDU New Oriental Education & Technology Group Inc 2.38 28,599,398 2.305 2.42
-0.65% NOMD Nomad Foods Limited 27.35 458,143 27.19 27.69
-0.53% NUS Nu Skin Enterprises, Inc 41.04 490,793 40.76 41.61
0.00% NUZE Nuzee Inc 1.98 22,313 1.92 1.99
-2.42% OTLY Oatly Group AB - ADR 14.51 1,887,984 14.47 15.0483
-0.17% OLLI Ollie's Bargain Outlet Holdings, Inc 66.11 952,743 65.6501 66.89
0.00% ONE OneSmart International Education Group Limited 0.40 0 0.40 0.40
-0.28% PEP PepsiCo, Inc 158.81 4,312,982 157.51 159.66
0.09% PRDO Perdoceo Education Corporation 10.86 356,737 10.85 11.20
0.55% PFGC Performance Food Group Company 47.36 741,349 47.35 48.45
-0.49% PM Philip Morris International Inc 98.37 3,971,024 98.065 99.715
-0.34% PPC Pilgrim's Pride Corporation 29.05 191,581 29.05 29.29
2.96% PME Pingtan Marine Enterprise Ltd 0.72 293,889 0.71 0.758
2.27% PLAG Planet Green Holdings Corp 1.35 111,422 1.2707 1.35
-0.35% POST Post Holdings, Inc 105.39 348,883 105.39 106.74
0.50% PSMT PriceSmart, Inc 77.97 52,851 77.2475 78.66
-0.69% PRMW Primo Water Corporation 15.92 489,604 15.90 16.28
0.00% NEW Puxin Limited 0.53 1,737,436 0.51 0.53
-1.48% REED Reed's, Inc 0.6502 429,910 0.6475 0.67
-22.98% RELV Reliv' International, Inc 3.2501 2,512 3.2501 3.91
0.47% REV Revlon, Inc 10.71 65,635 10.68 10.91
5.41% RIBT RiceBran Technologies 0.585 549,797 0.555 0.5886
3.72% REDU RISE Education Cayman Ltd 0.755 3,435,202 0.68 0.80
6.51% RLX RLX Technology Inc - ADR 5.40 8,405,115 4.99 5.53
2.59% RMCF Rocky Mountain Chocolate Factory, Inc 8.31 18,081 7.89 8.35
0.68% RYB RYB Education, Inc 2.98 21,328 2.91 3.02
-0.69% SAFM Sanderson Farms, Inc 186.70 273,393 186.415 188.99
-1.46% ASAI Sendas Distribuidora S.A. - ADR 16.17 844,083 15.15 16.24
-0.23% SENEA Seneca Foods Corporation 51.95 22,682 51.75 53.09
0.27% SENEB Seneca Foods Corporation 51.25 78 50.01 51.60
1.48% EDTK Skillful Craftsman Education Technology Ltd. 1.37 146,572 1.32 1.40
-0.24% SKIL Skillsoft Corp. - Class A 12.64 451,083 12.5768 12.80
1.50% SOVO Sovos Brands Inc 14.17 339,503 13.50 14.23
-1.40% SPTN SpartanNash Company 22.56 239,934 22.54 23.26
-0.92% SPB Spectrum Brands Holdings, Inc 96.60 224,620 96.27 98.43
0.52% SBEV Splash Beverage Group Inc 1.92 51,016 1.87 1.97
-1.69% SFM Sprouts Farmers Market, Inc 22.11 1,881,028 22.10 22.83
1.42% STRA Strategic Education, Inc 71.25 108,476 70.90 72.15
-7.07% SNAX Stryve Foods Inc - Class A 5.26 49,096 5.25 5.63
2.78% SUMR Summer Infant, Inc 8.50 1,736 8.16 8.50
-1.67% STG Sunlands Technology Group 4.71 6,358 4.63 4.81
-3.20% STKL SunOpta Inc 8.16 1,193,252 8.07 8.53
1.44% SANW S&W Seed Company 2.81 38,826 2.69 2.93
-0.01% SYY Sysco Corporation 82.22 1,791,717 82.14 83.83
-0.21% TAL TAL Education Group 4.86 6,081,907 4.76 4.9677
1.25% TANH Tantech Holdings Ltd 0.6961 202,362 0.6804 0.70
2.88% TEDU Tarena International, Inc 1.07 203,458 1.03 1.07
1.50% TGT Target Corporation 245.71 3,001,875 242.175 247.35
-1.67% TTCF Tattooed Chef Inc Class A 17.67 937,682 17.60 18.14
3.29% PETZ TDH Holdings, Inc 1.57 60,437 1.52 1.58
-3.11% WTER The Alkaline Water Company Inc 1.56 910,747 1.55 1.6066
-0.19% ANDE The Andersons, Inc 31.23 102,158 31.14 32.00
-2.63% SAM The Boston Beer Company, Inc 511.36 296,437 506.33 530.35
-0.68% CHEF The Chefs' Warehouse, Inc 33.67 135,843 33.60 34.63
-0.18% CLX The Clorox Company 163.24 828,052 162.46 164.12
-0.24% KO The Coca-Cola Company 54.48 17,833,472 54.285 54.88
-7.18% NAPA The Duckhorn Portfolio Inc 19.66 6,158,224 19.48 21.48
0.40% EL The Estee Lauder Companies Inc 320.82 835,013 318.79 322.40
-0.77% HAIN The Hain Celestial Group, Inc 45.15 550,742 44.975 45.75
-1.43% HSY The Hershey Company 179.61 2,607,621 179.05 182.24
0.07% SJM The J. M. Smucker Company 122.08 532,518 121.51 122.48
-0.75% KHC The Kraft Heinz Company 36.98 4,214,400 36.85 37.541
-1.35% KR The Kroger Co 38.59 6,910,956 38.47 39.46
0.26% PG The Procter & Gamble Company 144.42 6,916,901 143.675 144.87
1.10% SMPL The Simply Good Foods Company 35.01 332,626 34.85 35.75
-0.34% UL The Unilever Group 52.96 1,517,556 52.67 53.25
1.13% THRN Thorne Healthtech Inc 8.02 59,771 7.75 8.045
-0.79% TR Tootsie Roll Industries, Inc 31.46 104,939 31.46 31.98
-1.49% THS TreeHouse Foods, Inc 39.58 299,125 39.58 40.67
2.92% TUEM Tuesday Morning Corp. - New 2.47 440,047 2.43 2.52
-0.83% TPB Turning Point Brands, Inc 47.94 124,969 47.90 48.90
-0.03% TSN Tyson Foods, Inc 79.68 1,413,816 79.56 80.20
-0.14% UG United-Guardian, Inc 14.29 474 14.21 14.29
-0.92% UNFI United Natural Foods, Inc 44.09 909,388 43.69 45.27
-0.26% UVV Universal Corporation 49.22 106,035 49.17 50.04
-1.03% UTI Universal Technical Institute, Inc 6.73 25,509 6.58 6.85
0.94% USNA USANA Health Sciences, Inc 99.08 95,313 98.13 100.31
0.59% USFD US Foods Holding Corp 37.73 1,033,599 37.70 38.34
-0.74% UTZ UTZ Brands Inc Class A 16.05 499,080 16.04 16.4539
0.00% VSTA Vasta Platform Ltd. Class A 4.25 34,012 4.25 4.32
-1.30% VGR Vector Group Ltd 13.68 552,012 13.68 14.079
-3.33% VFF Village Farms International, Inc 7.84 518,234 7.82 8.1999
1.40% VLGEA Village Super Market, Inc 22.45 34,938 22.32 22.67
-0.70% VWE Vintage Wine Estates Inc 9.98 236,753 9.91 10.22
-0.17% VITL Vital Farms Inc. 17.90 213,712 17.85 18.14
2.00% VTRU Vitru Ltd. 15.7175 57,023 14.72 15.80
-1.80% WAFU Wah Fu Education Group Limited 6.01 122,068 5.9399 6.14
0.49% WMT Walmart Inc 140.55 6,724,998 139.961 141.09
-2.32% WMK Weis Markets, Inc 53.55 79,283 53.52 55.38
0.43% FREE Whole Earth Brands Inc Class A 11.78 138,395 11.70 11.94
0.48% WVVI Willamette Valley Vineyards, Inc 14.76 16,966 14.4841 14.87
0.00% YGYI Youngevity International, Inc 0.0351 0 0.0351 0.0351
-0.24% ZVIA Zevia PBC - Class A 12.44 258,415 12.40 12.83
-6.27% ZME Zhangmen Education Inc - ADR 2.39 81,761 2.36 2.55
-1.26% ZVO Zovio Inc 2.35 37,339 2.33 2.38