Consumer Defensive Stocks

Change% Company Price Volume Low High
4.79% YQ 17 Education & Technology Group Inc - ADR 1.97 85,116 1.7602 1.99
5.45% XXII 22nd Century Group, Inc 2.13 2,174,514 1.95 2.17
-4.12% TWOU 2U, Inc 10.47 3,109,300 9.91 10.63
0.60% ACU Acme United Corporation 31.67 8,200 30.56 31.67
-1.86% AGRO Adecoagro S.A 8.46 572,900 8.34 8.60
0.87% ATGE Adtalem Global Education Inc 35.97 515,600 35.02 36.34
-0.60% AFYA Afya Limited 9.95 228,800 9.74 10.08
4.05% AGRI AgriFORCE Growing Systems ltd 2.31 1,272,524 2.1101 2.42
3.47% AGFS AgroFresh Solutions, Inc 1.79 4,634 1.71 1.79
-5.08% ACI Albertsons Companies Inc. Class A 26.72 9,126,300 26.01 26.98
2.15% ALCO Alico, Inc 35.63 114,200 34.55 35.69
0.02% MO Altria Group, Inc 41.77 10,555,500 41.21 41.97
-2.71% ABEV Ambev S.A 2.51 27,500,400 2.50 2.55
1.89% AMBO Ambow Education Holding Ltd 0.3668 439,646 0.3049 0.3737
0.62% DIT AMCON Distributing Company 163.00 1,500 160.00 167.45
3.06% APEI American Public Education, Inc 16.16 56,200 15.47 16.17
0.02% BUD Anheuser-Busch InBev SA/NV 53.95 1,283,000 52.99 54.24
-0.57% APPH AppHarvest Inc 3.49 803,345 3.34 3.5299
-0.58% AQB AquaBounty Technologies, Inc 1.71 523,836 1.66 1.76
0.47% ADM Archer-Daniels-Midland Company 77.60 3,971,000 75.89 78.08
-1.71% ARCE Arco Platform Limited 14.93 114,269 14.68 15.23
0.00% ASPU Aspen Group, Inc 0.98 18,400 0.902 0.98
0.95% AACG ATA Creativity Global Sponsored ADR 1.06 14,700 1.06 1.08
1.62% BRFH Barfresh Food Group Inc 5.65 4,700 5.60 5.78
-4.88% SKIN Beauty Health Company (The) - Class A 12.86 1,944,200 12.45 13.22
0.28% BRBR BellRing Brands Inc Class A 24.89 753,655 24.255 24.935
-3.51% BTTR Better Choice Company Inc 2.20 85,000 2.17 2.23
-1.72% BYND Beyond Meat, Inc 23.94 2,474,451 23.17 24.65
2.90% BGS B&G Foods, Inc 23.78 1,028,600 22.91 23.94
-3.23% BIG Big Lots, Inc 20.97 876,558 20.75 21.74
-0.80% BJ BJ's Wholesale Club Holdings, Inc 62.32 2,277,318 61.21 63.16
-1.59% BSFC Blue Star Foods Corp 1.24 5,358 1.23 1.295
-8.36% BON Bon Natural Life Ltd 2.74 2,824 2.69 3.00
-4.44% LND BrasilAgro - Companhia Brasileira de Propriedades Agricolas 4.74 130,356 4.74 4.90
-8.62% BRCC BRC Inc - Class A 8.16 1,193,703 7.955 8.815
-3.76% BRFS BRF S.A 2.56 3,306,900 2.55 2.64
3.37% BRID Bridgford Foods Corporation 13.18 600 12.80 13.19
-0.01% BEDU Bright Scholar Education Holdings Limited 0.73 24,800 0.73 0.764
-2.10% BTI British American Tobacco p.l.c 42.91 2,063,500 42.62 43.10
-1.07% BF.B Brown-Forman Corporation 70.16 1,284,200 69.79 70.80
-1.27% BF.A Brown-Forman Corporation 67.64 43,700 67.43 68.16
-0.86% BG Bunge Limited 90.69 1,729,800 90.41 92.23
5.41% BRCN Burcon Nutrascience Corp 0.39 68,800 0.36 0.40
1.14% CVGW Calavo Growers, Inc 41.72 93,800 40.02 41.84
-1.28% CALM Cal-Maine Foods, Inc 49.41 447,800 49.06 49.90
-13.75% CLXT Calyxt, Inc 0.2415 4,542,539 0.225 0.2799
-0.72% CPB Campbell Soup Company 48.05 2,355,100 47.84 48.52
1.16% CELH Celsius Holdings, Inc 65.26 1,323,600 61.62 67.32
3.46% CENT Central Garden & Pet Company 42.42 93,132 40.53 42.43
3.15% CENTA Central Garden & Pet Company 40.01 311,900 38.29 40.04
2.74% CHGG Chegg, Inc 18.78 2,884,287 17.525 18.845
-3.11% CLEU China Liberal Education Holdings Ltd 0.61 191,100 0.61 0.659
2.22% COE China Online Education Group 1.38 62,231 1.30 1.3999
3.30% BTOG China Xiangtai Food Co Ltd 0.4349 94,603 0.42 0.44
0.32% CHD Church & Dwight Co., Inc 92.66 1,808,400 92.20 93.43
2.19% COKE Coca-Cola Consolidated, Inc 563.90 39,400 542.50 567.13
-1.83% CCEP Coca-Cola European Partners plc 51.61 1,445,203 50.78 51.78
-1.16% KOF Coca-Cola FEMSA, S.A.B. de C.V 55.28 357,400 54.64 56.23
2.95% JVA Coffee Holding Co., Inc 2.44 8,000 2.38 2.45
0.59% CL Colgate-Palmolive Company 80.14 3,565,600 79.01 80.57
0.16% CCU Compania Cervecerias Unidas S.A 12.63 195,800 12.36 12.70
-0.26% CAG Conagra Brands, Inc 34.24 4,899,600 33.99 34.52
5.14% STZ.B Constellation Brands, Inc 293.56 1,900 292.37 295.81
-4.34% STZ Constellation Brands, Inc 233.06 1,965,600 231.26 238.08
2.01% COST Costco Wholesale Corporation 479.28 3,851,400 464.72 482.09
2.04% COTY Coty Inc 8.01 10,952,500 7.65 8.13
-4.12% COUR Coursera Inc 14.18 664,500 13.83 14.62
-2.67% CYAN Cyanotech Corporation 2.92 14,700 2.75 2.97
-5.75% DAR Darling Ingredients Inc 59.80 3,818,600 59.78 62.90
-1.28% DTEA DAVIDsTEA Inc 1.7473 23,352 1.5572 1.8056
-0.60% DEO Diageo plc 174.12 749,000 171.84 174.81
3.95% DDL Dingdong (Cayman) Ltd - ADR 5.53 950,303 5.18 5.62
-4.71% DOGZ Dogness (International) Corporation 1.82 620,200 1.72 1.92
-2.76% DOLE Dole plc 8.46 755,324 8.435 8.64
-0.65% DG Dollar General Corporation 245.44 1,461,238 243.08 247.65
-0.25% DLTR Dollar Tree, Inc 155.85 1,915,721 152.535 157.065
1.47% EAST Eastside Distilling, Inc 0.69 31,988 0.68 0.7181
0.88% EPC Edgewell Personal Care Company 34.52 346,300 33.74 34.72
1.57% EDBL Edible Garden AG Inc 1.29 534,300 1.25 1.47
7.54% ELF e.l.f. Beauty, Inc 30.68 1,898,510 28.33 31.19
-1.95% EEIQ Elite Education Group International Ltd 1.51 1,500 1.50 1.605
1.53% AKO.A Embotelladora Andina S.A 9.63 1,900 9.32 9.63
2.87% AKO.B Embotelladora Andina S.A 11.12 16,000 10.50 11.12
-1.56% EWCZ European Wax Center Inc - Class A 17.62 1,448,083 16.90 17.735
3.08% FARM Farmer Bros. Co 4.69 20,400 4.45 4.70
-0.94% FAMI Farmmi, Inc 1.05 795,700 1.01 1.07
-0.40% FHS First High-School Education Group Co Ltd - ADR 0.80 328,200 0.71 0.919
-0.34% FLO Flowers Foods, Inc 26.32 939,900 26.13 26.39
0.09% FMX Fomento Economico Mexicano, S.A.B. de C.V 67.49 531,600 65.82 67.73
2.54% AFRI Forafric Global PLC 8.23 57,330 7.50 8.25
-1.16% FEDU Four Seasons Education (Cayman) Inc 10.862 2,400 10.01 10.862
1.06% FDP Fresh Del Monte Produce Inc 29.53 444,400 28.67 29.76
-5.31% FRPT Freshpet, Inc 51.89 917,035 49.305 53.99
-2.11% VINE Fresh Vine Wine Inc 1.86 244,829 1.78 2.25
0.98% GIS General Mills, Inc 75.45 8,252,700 73.90 75.74
0.00% GNS Genius Group Ltd 5.90 437,600 5.77 6.12
1.01% GHC Graham Holdings Company 566.84 12,100 560.89 570.95
-0.74% LOPE Grand Canyon Education, Inc 94.19 196,300 93.25 95.04
-0.19% GEHI Gravitas Education Holdings Inc - ADR 0.591 5,000 0.561 0.622
-0.15% GNLN Greenlane Holdings, Inc 0.196 2,649,400 0.195 0.21
-0.63% GO Grocery Outlet Holding Corp 42.63 1,303,000 41.793 43.33
-24.22% GROV Grove Collaborative Holdings Inc. - Class A 4.63 1,468,639 4.3001 6.1555
0.51% GOTU Gsx Techedu Inc - ADR 1.96 3,236,100 1.835 2.00
-0.57% WILC G. Willi-Food International Ltd 15.75 2,100 15.20 15.80
-3.28% HLG Hailiang Education Group Inc 13.11 424 13.06 13.11
-3.27% HAPP Happiness Biotech Group Ltd 0.21 193,473 0.2005 0.218
1.75% HELE Helen of Troy Limited 162.41 343,271 152.27 163.705
-4.84% HLF Herbalife Nutrition Ltd 20.45 1,380,000 20.23 21.23
-1.51% HFFG HF Foods Group Inc 5.22 96,020 5.14 5.65
-2.37% HIMS Hims & Hers Health Inc - Class A 4.53 1,944,113 4.38 4.59
-1.25% HRL Hormel Foods Corporation 47.36 1,959,800 47.06 47.97
1.73% TWNK Hostess Brands, Inc 21.21 1,286,614 20.71 21.22
-2.88% IH iHuman Inc - ADR 2.36 8,643 2.30 2.47
-1.45% IBA Industrias Bachoco, S.A.B. de C.V 43.35 14,000 43.01 43.93
0.50% IMKTA Ingles Markets, Incorporated 86.75 97,500 84.37 87.16
-1.29% INGR Ingredion Incorporated 88.16 476,000 87.80 89.14
2.02% IPAR Inter Parfums, Inc 73.06 107,994 70.00 73.975
0.89% JJSF J & J Snack Foods Corp 139.66 107,300 137.71 139.79
0.12% JBSS John B. Sanfilippo & Son, Inc 72.49 47,000 71.74 73.04
-1.26% LRN K12 Inc 40.79 2,147,463 40.15 41.93
-2.47% KAVL Kaival Brands Innovations Group Inc 1.58 98,300 1.522 1.652
-0.39% K Kellogg Company 71.34 2,697,400 71.05 71.96
-0.81% KDP Keurig Dr Pepper Inc 35.39 7,680,498 35.06 35.62
0.67% KMB Kimberly-Clark Corporation 135.15 1,715,400 133.09 136.00
0.15% DNUT Krispy Kreme Inc 13.60 552,194 13.29 13.825
1.60% LSF Laird Superfood Inc. 1.91 59,844 1.85 2.00
-0.79% LW Lamb Weston Holdings, Inc 71.46 1,587,337 70.70 72.20
-1.07% LANC Lancaster Colony Corporation 128.78 213,100 127.29 129.65
-0.89% LNDC Landec Corporation 9.97 39,500 9.86 10.03
2.84% LAUR Laureate Education, Inc 11.57 1,271,948 11.13 11.64
-4.40% LFVN LifeVantage Corporation 4.35 42,800 4.163 4.46
0.03% LWAY Lifeway Foods, Inc 4.97 1,000 4.84 4.97
-2.42% LMNR Limoneira Company 14.09 54,900 14.03 14.40
1.28% LINC Lincoln Educational Services Corporation 6.31 57,900 6.17 6.42
-16.73% LXEH Lixiang Education Holding Co. Ltd. Sponsored ADR 2.04 767 1.95 2.20
7.80% LOCL Local Bounti Corp - Class A 3.18 121,874 2.85 3.26
8.53% MMMB MamaMancini`s Holdings Inc 1.40 30,600 1.294 1.43
5.77% MTEX Mannatech, Incorporated 16.50 3,100 15.49 16.76
-2.78% MKC McCormick & Company, Incorporated 83.25 2,099,100 82.34 85.67
-3.45% MKC.V McCormick & Company, Incorporated 83.03 3,300 81.33 84.17
-8.54% MITC Meat-Tech 3D Ltd - ADR 3.311 28,000 3.20 3.35
-10.51% AIU Meta Data Limited - ADR 1.48 24,700 1.44 1.78
-2.78% METX Meten EdtechX Education Group Ltd 1.40 66,400 1.34 1.43
2.77% MGPI MGP Ingredients, Inc 100.09 193,500 97.26 100.43
-9.64% MF Missfresh Ltd - ADR 0.255 4,375,930 0.2524 0.275
-0.56% AVO Mission Produce Inc. 14.25 114,506 13.92 14.315
0.00% TAP.A Molson Coors Brewing Company 59.00 298 59.00 59.00
-1.54% TAP Molson Coors Brewing Company 54.51 1,418,900 54.14 55.06
0.06% MDLZ Mondelez International, Inc 62.09 7,291,000 61.51 62.51
-0.70% MNST Monster Beverage Corporation 92.70 2,572,600 91.42 93.12
2.00% FIZZ National Beverage Corp 48.94 405,400 46.31 49.02
-0.76% NTCO Natura & Co Holding SA Unsponsored ADR 5.21 1,389,048 4.99 5.34
2.30% NAII Natural Alternatives International, Inc 10.44 5,500 10.01 10.63
-0.81% NGVC Natural Grocers by Vitamin Cottage, Inc 15.95 54,100 15.41 16.03
-0.19% NATR Nature's Sunshine Products, Inc 10.67 65,800 10.59 10.83
-6.67% NBEV New Age Beverages Corporation 0.224 1,578,043 0.2133 0.2472
-1.30% NWL Newell Brands Inc 19.04 4,287,000 18.76 19.60
1.09% EDU New Oriental Education & Technology Group Inc 20.36 5,136,300 19.47 20.89
1.16% NOMD Nomad Foods Limited 19.99 371,805 19.515 19.99
-1.34% NUS Nu Skin Enterprises, Inc 43.30 558,300 42.90 43.74
-2.88% NUZE Nuzee Inc 1.01 11,909 1.00 1.06
-1.70% OTLY Oatly Group AB - ADR 3.46 4,765,700 3.265 3.49
-2.60% OLLI Ollie's Bargain Outlet Holdings, Inc 58.75 1,122,898 58.2209 59.95
-0.04% PEP PepsiCo, Inc 166.66 6,295,100 165.63 167.58
2.17% PRDO Perdoceo Education Corporation 11.78 634,900 11.44 11.82
-0.73% PFGC Performance Food Group Company 45.98 1,734,719 44.61 46.98
-2.11% PM Philip Morris International Inc 98.74 4,591,700 97.69 99.06
-1.61% PPC Pilgrim's Pride Corporation 31.23 725,700 30.88 31.38
-4.34% PME Pingtan Marine Enterprise Ltd 0.8893 120,396 0.8501 0.92
-4.81% PLAG Planet Green Holdings Corp 0.7901 3,555 0.7901 0.8532
-0.56% POST Post Holdings, Inc 82.35 484,800 81.82 83.24
0.99% PSMT PriceSmart, Inc 71.63 136,800 69.53 71.64
-0.59% PRMW Primo Water Corporation 13.38 637,600 13.13 13.40
4.46% RGF Real Good Food Company Inc (The) - Class A 7.03 13,500 6.70 7.03
0.00% REED Reed's, Inc 0.16 529,800 0.16 0.17
18.08% REV Revlon, Inc 5.42 33,810,300 4.91 5.90
29.57% RIBT RiceBran Technologies 0.67 35,509,500 0.48 0.77
-6.17% RLX RLX Technology Inc - ADR 2.13 6,291,602 2.06 2.21
-0.58% RMCF Rocky Mountain Chocolate Factory, Inc 6.89 8,700 6.77 7.02
-1.41% SAFM Sanderson Farms, Inc 215.53 544,200 214.45 218.36
-1.24% ASAI Sendas Distribuidora S.A. - ADR 13.59 165,800 13.16 13.80
0.71% SENEA Seneca Foods Corporation 55.54 49,066 54.26 55.54
0.00% SENEB Seneca Foods Corporation 54.30 0 54.30 54.30
-6.96% EDTK Skillful Craftsman Education Technology Ltd. 1.07 37,934 1.00 1.15
-1.12% SKIL Skillsoft Corp. - Class A 3.52 596,000 3.40 3.585
-18.97% SMFL Smart for Life Inc 0.5348 1,382,553 0.50 0.6233
3.39% SOVO Sovos Brands Inc 15.87 101,498 15.0675 15.87
0.00% SPTN SpartanNash Company 30.17 452,700 29.67 31.21
-0.10% SPB Spectrum Brands Holdings, Inc 82.02 249,600 79.95 82.64
-3.24% SBEV Splash Beverage Group Inc 2.99 837,988 2.93 3.3317
-1.17% SFM Sprouts Farmers Market, Inc 25.32 1,515,102 24.95 25.70
3.75% STRA Strategic Education, Inc 70.58 176,600 67.41 70.95
2.42% SNAX Stryve Foods Inc - Class A 0.8808 131,613 0.8467 0.91
-8.29% STG Sunlands Technology Group 5.09 21,187 4.87 5.28
2.23% STKL SunOpta Inc 7.78 1,634,900 7.32 7.80
3.09% SANW S&W Seed Company 1.00 305,700 0.89 1.02
-0.69% SYY Sysco Corporation 84.71 2,443,494 82.95 85.10
1.46% TAL TAL Education Group 4.87 8,483,200 4.58 4.94
-5.80% TANH Tantech Holdings Ltd 0.2921 1,044,306 0.286 0.3099
0.17% TEDU Tarena International, Inc 5.99 26,079 5.69 6.00
-0.47% TGT Target Corporation 141.23 5,899,946 137.16 143.23
-0.32% TTCF Tattooed Chef Inc Class A 6.30 596,191 5.98 6.30
-6.86% PETZ TDH Holdings, Inc 1.90 412,983 1.8718 2.04
0.26% WTER The Alkaline Water Company Inc 0.393 601,861 0.366 0.393
0.55% ANDE The Andersons, Inc 32.99 265,000 32.01 33.28
-3.72% SAM The Boston Beer Company, Inc 302.97 180,600 298.36 309.89
-0.23% CHEF The Chefs' Warehouse, Inc 38.89 617,400 37.81 39.86
1.03% CLX The Clorox Company 140.98 1,533,800 138.64 142.51
0.29% KO The Coca-Cola Company 62.91 15,510,800 62.16 63.11
-2.50% NAPA The Duckhorn Portfolio Inc 21.06 545,969 20.945 21.77
-0.90% EL The Estee Lauder Companies Inc 254.67 1,313,100 248.64 256.89
0.38% HAIN The Hain Celestial Group, Inc 23.74 1,061,800 23.35 23.91
-1.71% HSY The Hershey Company 215.16 2,047,000 214.22 218.98
-2.06% SJM The J. M. Smucker Company 128.01 829,800 127.41 130.94
0.42% KHC The Kraft Heinz Company 38.14 7,169,300 37.58 38.575
-1.62% KR The Kroger Co 47.33 6,447,800 47.12 47.99
1.12% PG The Procter & Gamble Company 143.79 7,410,100 141.23 144.44
-8.33% SMPL The Simply Good Foods Company 37.77 1,934,300 36.99 40.48
0.59% UL The Unilever Group 45.83 3,381,800 44.96 45.91
1.89% THRN Thorne Healthtech Inc 4.84 103,540 4.61 5.03
0.28% TR Tootsie Roll Industries, Inc 35.35 160,300 34.92 35.60
1.68% THS TreeHouse Foods, Inc 41.82 615,900 40.64 41.82
4.23% TUEM Tuesday Morning Corp. - New 0.36 235,715 0.3419 0.3999
-0.04% TPB Turning Point Brands, Inc 27.13 130,233 26.64 27.36
-0.28% TSN Tyson Foods, Inc 86.06 1,573,700 85.40 86.69
-5.46% UDMY Udemy Inc 10.21 598,874 10.025 10.745
-2.60% UG United-Guardian, Inc 14.99 6,468 14.67 15.35
-0.83% UNFI United Natural Foods, Inc 39.40 420,000 38.65 40.45
-0.18% UVV Universal Corporation 60.50 249,900 60.14 61.12
-3.26% UTI Universal Technical Institute, Inc 7.13 428,900 6.99 7.36
-0.66% USNA USANA Health Sciences, Inc 72.36 82,800 71.35 72.39
-1.19% USFD US Foods Holding Corp 30.68 1,348,633 29.96 31.01
0.66% UTZ UTZ Brands Inc Class A 13.82 825,644 13.30 13.90
-3.73% VSTA Vasta Platform Ltd. Class A 4.77 1,215 4.77 4.96
0.48% VGR Vector Group Ltd 10.50 820,300 10.22 10.55
-9.78% VGFC Very Good Food Company Inc (the) 0.2361 3,300,397 0.233 0.2723
-5.43% VFF Village Farms International, Inc 2.61 610,400 2.61 2.75
0.09% VLGEA Village Super Market, Inc 22.81 18,600 22.59 23.08
-2.60% VWE Vintage Wine Estates Inc 7.86 270,598 7.66 8.0317
-12.07% VEDU Visionary Education Technology Holdings Group Inc 1.53 917,800 1.50 1.75
1.98% COCO Vita Coco Company Inc (The) 9.79 133,542 9.30 9.79
7.10% VITL Vital Farms Inc. 8.75 266,300 8.04 8.93
0.23% VTRU Vitru Ltd. 17.48 8,139 17.01 17.87
-1.53% WAFU Wah Fu Education Group Limited 2.58 15,900 2.30 2.62
-0.28% WMT Walmart Inc 121.58 6,387,200 119.89 122.06
1.24% WMK Weis Markets, Inc 74.54 62,100 72.34 75.27
1.81% FREE Whole Earth Brands Inc Class A 6.20 202,000 5.94 6.21
2.28% WVVI Willamette Valley Vineyards, Inc 6.27 2,100 6.13 6.28
3.33% WBEV Winc Inc 1.55 5,459 1.50 1.56
36.29% TKLF Yoshitsu Co Ltd - ADR 1.69 8,980,300 1.20 2.05
-3.44% ZVIA Zevia PBC - Class A 2.81 155,635 2.76 2.96
-0.05% ZVO Zovio Inc 0.97 109,400 0.962 1.05