Consumer Defensive Stocks

Change% Company Price Volume Low High
7.47% YQ 17 Education & Technology Group Inc - ADR 1.87 86,170 1.7689 1.89
-3.48% XXII 22nd Century Group, Inc 1.11 983,658 1.095 1.145
10.85% TWOU 2U, Inc 8.58 1,131,400 7.57 8.62
1.56% ACU Acme United Corporation 23.40 10,135 22.90 23.50
-1.52% AGRO Adecoagro S.A 8.40 496,200 8.33 8.56
-1.39% ATGE Adtalem Global Education Inc 38.25 138,496 38.075 39.16
-1.65% AFYA Afya Limited 15.53 122,100 15.52 15.91
2.80% AGRI AgriFORCE Growing Systems ltd 1.285 235,667 1.23 1.30
0.34% AGFS AgroFresh Solutions, Inc 2.97 26,882 2.96 2.97
0.90% ACI Albertsons Companies Inc. Class A 21.19 1,618,305 21.00 21.205
-1.91% ALCO Alico, Inc 26.13 76,200 25.70 26.63
-0.34% MO Altria Group, Inc 44.14 9,239,000 44.05 44.55
-1.12% ABEV Ambev S.A 2.65 14,007,234 2.64 2.69
2.07% AMBO Ambow Education Holding Ltd 0.3799 60,366 0.3502 0.3888
3.61% DIT AMCON Distributing Company 175.45 400 170.44 178.69
-0.65% APEI American Public Education, Inc 12.16 91,100 12.00 12.21
-1.69% BUD Anheuser-Busch InBev SA/NV 58.65 964,000 58.33 58.79
13.30% APPH AppHarvest Inc 2.64 3,749,100 2.22 2.65
8.57% AQB AquaBounty Technologies, Inc 1.14 707,152 1.06 1.15
-1.50% ADM Archer-Daniels-Midland Company 83.63 3,527,600 83.34 85.67
-1.32% ARCE Arco Platform Limited 13.42 37,337 13.34 13.69
2.29% ASPU Aspen Group, Inc 0.3388 7,310 0.3102 0.35
-4.05% AACG ATA Creativity Global Sponsored ADR 1.42 6,000 1.36 1.47
2.31% BRFH Barfresh Food Group Inc 1.33 2,200 1.21 1.35
1.68% SKIN Beauty Health Company (The) - Class A 11.47 2,438,700 11.22 11.755
-0.15% BRBR BellRing Brands Inc Class A 27.40 693,800 27.24 27.755
2.86% BTTR Better Choice Company Inc 0.72 9,300 0.66 0.72
14.33% BYND Beyond Meat, Inc 18.51 7,002,062 16.205 20.40
4.85% BGS B&G Foods, Inc 14.04 1,234,544 13.36 14.15
3.63% BIG Big Lots, Inc 16.86 724,300 16.21 16.93
0.06% BJ BJ's Wholesale Club Holdings, Inc 69.70 774,710 69.49 70.255
12.34% BSFC Blue Star Foods Corp 0.3696 762,270 0.3101 0.38
0.00% BON Bon Natural Life Ltd 1.17 6,198 1.17 1.28
-3.13% LND BrasilAgro - Companhia Brasileira de Propriedades Agricolas 5.88 107,000 5.85 6.07
-6.19% BRCC BRC Inc - Class A 5.91 3,521,800 5.745 6.28
-6.67% BRFS BRF S.A 1.54 2,480,200 1.54 1.62
1.42% BRID Bridgford Foods Corporation 12.12 969 11.95 12.12
-1.89% BEDU Bright Scholar Education Holdings Limited 2.60 8,700 2.56 2.70
-0.56% BTI British American Tobacco p.l.c 37.55 2,460,429 37.52 37.83
-0.48% BF.B Brown-Forman Corporation 66.84 780,800 66.39 67.16
-0.42% BF.A Brown-Forman Corporation 66.41 17,600 66.09 66.73
0.52% BRSH Bruush Oral Care Inc. 0.387 460,565 0.36 0.399
-2.16% BG Bunge Limited 97.60 855,921 97.56 100.26
-1.03% CVGW Calavo Growers, Inc 31.72 81,698 31.66 32.61
0.44% CALM Cal-Maine Foods, Inc 55.03 716,400 54.03 55.22
13.33% CLXT Calyxt, Inc 0.34 1,284,264 0.29 0.34
0.91% CPB Campbell Soup Company 51.13 2,453,658 50.45 51.24
-3.06% CELH Celsius Holdings, Inc 99.03 703,700 97.97 101.89
0.80% CENTA Central Garden & Pet Company 38.92 72,613 38.35 39.03
1.13% CENT Central Garden & Pet Company 41.27 29,043 40.61 41.27
1.38% CHGG Chegg, Inc 20.59 1,767,487 20.19 20.75
0.61% CLEU China Liberal Education Holdings Ltd 0.824 46,986 0.79 0.825
0.16% COE China Online Education Group 6.16 9,707 6.03 6.35
-2.00% BTOG China Xiangtai Food Co Ltd 0.245 330,200 0.237 0.28
-2.14% CHD Church & Dwight Co., Inc 79.55 2,289,420 78.63 81.085
-1.17% COKE Coca-Cola Consolidated, Inc 497.35 33,170 488.00 503.25
-1.18% CCEP Coca-Cola European Partners plc 55.09 691,095 54.90 55.48
-2.29% KOF Coca-Cola FEMSA, S.A.B. de C.V 74.16 164,700 73.78 76.11
-0.43% JVA Coffee Holding Co., Inc 2.30 10,309 2.24 2.33
-5.22% CL Colgate-Palmolive Company 71.59 13,480,400 70.94 73.04
-3.28% CCU Compania Cervecerias Unidas S.A 15.03 224,000 14.99 15.59
-1.03% CAG Conagra Brands, Inc 36.46 3,508,800 36.07 36.64
0.13% STZ Constellation Brands, Inc 228.79 1,304,528 225.88 230.17
1.00% COST Costco Wholesale Corporation 503.29 2,032,846 497.86 509.10
-1.00% COTY Coty Inc 9.86 3,985,000 9.76 9.95
6.27% COUR Coursera Inc 15.59 784,135 14.54 15.82
-1.43% CYAN Cyanotech Corporation 1.38 32,200 1.37 1.56
-2.30% DAR Darling Ingredients Inc 65.36 928,534 65.33 67.38
-1.76% DTEA DAVIDsTEA Inc 0.895 31,079 0.881 0.9499
-1.07% DEO Diageo plc 172.21 592,700 170.22 172.99
-1.54% DDL Dingdong (Cayman) Ltd - ADR 5.12 483,873 5.09 5.40
1.62% DOLE Dole plc 10.65 413,748 10.42 10.73
-0.43% DG Dollar General Corporation 236.11 1,229,814 235.72 238.3999
-0.05% DLTR Dollar Tree, Inc 150.37 1,404,000 149.56 150.78
-0.43% EAST Eastside Distilling, Inc 0.2539 35,919 0.253 0.26
0.37% EPC Edgewell Personal Care Company 41.14 258,940 40.45 41.24
-13.15% EDBL Edible Garden AG Inc 7.99 133,400 7.61 10.08
-2.16% ELF e.l.f. Beauty, Inc 56.66 483,378 56.48 58.21
-4.86% EEIQ Elite Education Group International Ltd 1.9027 2,997 1.90 1.975
0.00% AKO.A Embotelladora Andina S.A 11.60 5,300 11.42 11.60
-1.54% AKO.B Embotelladora Andina S.A 14.72 28,200 14.53 14.89
2.93% EWCZ European Wax Center Inc - Class A 18.26 196,703 17.62 18.38
1.46% FARM Farmer Bros. Co 4.87 20,693 4.80 4.89
-11.38% FAMI Farmmi, Inc 0.705 673,504 0.625 0.8299
-0.04% FLO Flowers Foods, Inc 26.69 2,647,254 26.305 26.775
-0.16% FMX Fomento Economico Mexicano, S.A.B. de C.V 86.30 608,300 85.48 86.72
-5.64% AFRI Forafric Global PLC 10.71 25,600 10.665 11.55
-22.66% FEDU Four Seasons Education (Cayman) Inc 7.27 3,181 7.27 9.40
-0.07% FDP Fresh Del Monte Produce Inc 27.29 81,000 27.20 27.59
4.56% FRPT Freshpet, Inc 64.26 773,000 61.16 65.01
6.73% VINE Fresh Vine Wine Inc 1.1312 14,011 1.095 1.15
1.42% GIS General Mills, Inc 77.89 4,273,522 76.70 78.27
19.34% GNS Genius Group Ltd 3.95 26,545,732 3.10 4.20
-0.67% GSUN Golden Sun Education Group Ltd - Class A 1.48 273,500 1.38 1.54
0.17% GHC Graham Holdings Company 636.48 10,843 629.7801 641.00
-0.22% LOPE Grand Canyon Education, Inc 113.43 98,275 112.46 114.23
1.25% GEHI Gravitas Education Holdings Inc - ADR 18.732 3,200 18.40 19.98
2.74% GNLN Greenlane Holdings, Inc 0.435 184,409 0.4241 0.45
1.25% GO Grocery Outlet Holding Corp 29.88 520,900 29.36 30.105
6.50% GROV Grove Collaborative Holdings Inc. - Class A 0.4782 734,068 0.45 0.5026
8.53% GOTU Gsx Techedu Inc - ADR 4.07 5,327,900 3.59 4.10
1.28% WILC G. Willi-Food International Ltd 16.275 716 16.275 16.35
1.66% HAPP Happiness Biotech Group Ltd 6.11 33,700 6.011 6.68
2.03% HELE Helen of Troy Limited 110.84 190,100 108.17 111.85
1.65% HLF Herbalife Nutrition Ltd 17.22 1,020,400 16.57 17.39
2.22% HFFG HF Foods Group Inc 4.15 15,817 4.04 4.19
2.11% HIMS Hims & Hers Health Inc - Class A 7.75 1,337,900 7.403 7.79
10.79% HNST Honest Company Inc (The ) 3.08 1,974,500 2.795 3.11
0.29% HRL Hormel Foods Corporation 44.89 1,369,400 44.52 45.00
0.22% TWNK Hostess Brands, Inc 22.50 566,573 22.14 22.515
6.18% IH iHuman Inc - ADR 3.78 37,170 3.55 3.86
0.58% IBA Industrias Bachoco, S.A.B. de C.V 52.35 3,100 51.88 52.96
-2.57% IMKTA Ingles Markets, Incorporated 92.22 71,342 92.17 94.84
-1.27% INGR Ingredion Incorporated 101.36 138,482 101.32 102.68
0.34% IPAR Inter Parfums, Inc 112.99 67,185 111.195 113.80
-12.50% JZ Jianzhi Education Technology Group Co Ltd - ADR 1.61 211,815 1.61 1.86
-0.53% JJSF J & J Snack Foods Corp 149.64 52,115 147.73 150.05
0.73% JBSS John B. Sanfilippo & Son, Inc 81.67 52,500 79.98 82.12
2.22% LRN K12 Inc 41.00 868,668 40.25 41.88
-0.61% KAVL Kaival Brands Innovations Group Inc 0.82 89,100 0.79 0.828
0.51% KAL Kalera Public Limited Company - Class A 5.97 38,200 5.85 6.03
0.12% K Kellogg Company 67.60 1,649,143 66.98 67.73
-0.66% KDP Keurig Dr Pepper Inc 34.70 6,367,169 34.5307 34.89
-1.04% KMB Kimberly-Clark Corporation 128.92 2,373,700 127.96 129.78
1.42% DNUT Krispy Kreme Inc 12.16 485,407 11.865 12.19
-0.66% LSF Laird Superfood Inc. 1.20 45,974 1.16 1.2633
-0.45% LW Lamb Weston Holdings, Inc 98.31 939,194 97.39 98.97
-1.36% LANC Lancaster Colony Corporation 191.34 91,300 189.81 193.92
0.00% LAUR Laureate Education, Inc 11.00 716,587 10.84 11.03
-0.75% LFVN LifeVantage Corporation 3.97 9,700 3.97 4.00
0.55% LWAY Lifeway Foods, Inc 5.49 25,000 5.45 5.71
-1.99% LMNR Limoneira Company 12.82 13,394 12.82 13.1471
-2.56% LINC Lincoln Educational Services Corporation 6.10 28,347 6.00 6.28
6.04% LXEH Lixiang Education Holding Co. Ltd. Sponsored ADR 2.81 826 2.61 2.90
1.30% LOCL Local Bounti Corp - Class A 0.982 149,200 0.9345 1.0199
2.56% MMMB MamaMancini`s Holdings Inc 2.00 153,350 1.91 2.00
-1.41% MTEX Mannatech, Incorporated 16.05 1,180 16.00 16.25
1.33% MKC McCormick & Company, Incorporated 74.44 2,162,436 73.74 75.49
0.37% MKC.V McCormick & Company, Incorporated 73.482 1,505 73.482 75.7503
-0.91% AIU Meta Data Limited - ADR 1.09 7,200 1.05 1.10
4.38% METX Meten EdtechX Education Group Ltd 0.281 1,912,092 0.26 0.32
-3.42% MGPI MGP Ingredients, Inc 91.50 320,552 91.39 95.72
4.10% MF Missfresh Ltd - ADR 2.03 24,655 1.9001 2.085
-0.24% AVO Mission Produce Inc. 12.45 94,895 12.42 12.61
-2.79% TAP Molson Coors Brewing Company 51.30 2,211,800 50.94 52.47
-2.24% TAP.A Molson Coors Brewing Company 65.50 5,349 62.21 66.00
0.31% MDLZ Mondelez International, Inc 64.72 7,141,800 64.06 64.95
-1.08% MNST Monster Beverage Corporation 102.79 1,484,279 102.58 103.98
-2.45% FIZZ National Beverage Corp 43.03 94,500 42.79 43.96
-0.19% NTCO Natura & Co Holding SA Unsponsored ADR 5.12 285,903 5.025 5.13
0.67% NAII Natural Alternatives International, Inc 9.05 5,297 8.98 9.2593
1.35% NGVC Natural Grocers by Vitamin Cottage, Inc 9.75 58,300 9.51 9.89
0.70% NATR Nature's Sunshine Products, Inc 10.04 15,499 9.725 10.04
0.13% NWL Newell Brands Inc 15.84 2,884,800 15.67 16.10
-1.57% EDU New Oriental Education & Technology Group Inc 43.93 1,206,600 43.30 44.47
0.75% NCRA Nocera, Inc. 1.34 4,278 1.28 1.35
1.46% NOMD Nomad Foods Limited 17.42 869,762 16.96 17.52
-0.82% NUS Nu Skin Enterprises, Inc 42.56 382,592 42.19 43.01
-3.51% NUZE Nuzee Inc 11.00 21,000 10.85 11.50
5.91% OTLY Oatly Group AB - ADR 2.33 9,247,200 2.05 2.37
0.45% OLLI Ollie's Bargain Outlet Holdings, Inc 53.97 526,800 53.155 54.35
-0.35% PEP PepsiCo, Inc 169.62 5,451,376 168.58 170.23
-1.36% PRDO Perdoceo Education Corporation 14.48 155,948 14.445 14.75
-0.91% PFGC Performance Food Group Company 59.87 1,045,500 59.71 60.55
-0.54% PM Philip Morris International Inc 103.76 3,831,201 103.555 104.45
-1.23% PPC Pilgrim's Pride Corporation 24.87 952,148 24.21 25.05
0.00% PME Pingtan Marine Enterprise Ltd 0.33 0 0.33 0.33
-2.86% PLAG Planet Green Holdings Corp 0.68 5,920 0.65 0.688
-0.24% POST Post Holdings, Inc 91.07 359,568 90.155 91.63
1.30% PSMT PriceSmart, Inc 71.89 64,482 70.56 72.02
-0.13% PRMW Primo Water Corporation 15.53 710,000 15.34 15.59
0.32% QSG QuantaSing Group Ltd - ADR 12.60 119,400 12.30 12.83
0.17% RGF Real Good Food Company Inc (The) - Class A 5.93 27,598 5.91 6.00
-98.01% REED Reed's, Inc 3.72 180,248 3.2208 4.2999
-0.03% RIBT RiceBran Technologies 0.9997 31,943 0.9752 1.00
-3.36% RLX RLX Technology Inc - ADR 2.59 10,541,000 2.55 2.73
-0.54% RMCF Rocky Mountain Chocolate Factory, Inc 5.48 4,700 5.21 5.59
-0.53% ASAI Sendas Distribuidora S.A. - ADR 20.58 142,600 20.46 20.83
0.00% SENEB Seneca Foods Corporation 64.87 0 64.87 64.87
0.11% SENEA Seneca Foods Corporation 61.11 49,279 60.285 61.91
3.16% SISI Shineco Inc 0.97 75,543 0.95 1.07
0.57% EDTK Skillful Craftsman Education Technology Ltd. 1.75 24,556 1.69 1.75
6.36% SKIL Skillsoft Corp. - Class A 1.84 343,300 1.71 1.905
-5.22% SMFL Smart for Life Inc 0.218 848,700 0.211 0.232
1.48% SOVO Sovos Brands Inc 13.69 164,248 13.27 13.73
-2.29% SPTN SpartanNash Company 30.74 133,800 30.69 31.65
1.48% SPB Spectrum Brands Holdings, Inc 64.95 196,876 63.775 65.05
0.85% SBEV Splash Beverage Group Inc 1.18 86,464 1.17 1.20
0.75% SFM Sprouts Farmers Market, Inc 32.21 1,192,599 31.54 32.47
3.25% STKH Steakholder Foods Ltd - ADR 0.95 98,213 0.95 1.03
-0.13% STRA Strategic Education, Inc 92.81 65,438 92.016 93.26
-2.50% SNAX Stryve Foods Inc - Class A 0.6853 70,748 0.6801 0.74
0.26% STG Sunlands Technology Group 11.47 24,599 10.86 11.6499
2.80% STKL SunOpta Inc 8.09 812,076 7.805 8.105
1.44% SANW S&W Seed Company 1.41 45,188 1.41 1.46
-0.57% SYY Sysco Corporation 77.89 2,477,100 77.43 78.55
-1.72% TAL TAL Education Group 7.45 7,662,684 7.04 7.64
4.78% TANH Tantech Holdings Ltd 3.29 82,939 3.13 3.3432
-2.86% TEDU Tarena International, Inc 5.609 2,300 5.609 6.00
0.89% TGT Target Corporation 168.51 3,849,900 166.79 170.32
17.04% TTCF Tattooed Chef Inc Class A 1.58 2,069,204 1.33 1.59
1.16% PETZ TDH Holdings, Inc 2.01 45,900 1.96 2.12
1.96% WTER The Alkaline Water Company Inc 0.26 876,518 0.254 0.2694
-2.35% ANDE The Andersons, Inc 36.09 103,700 36.08 37.10
0.61% SAM The Boston Beer Company, Inc 392.29 98,762 384.57 393.81
0.95% CHEF The Chefs' Warehouse, Inc 37.16 163,300 36.65 37.47
-0.97% CLX The Clorox Company 140.50 1,450,900 137.70 140.96
-0.53% KO The Coca-Cola Company 60.49 14,085,800 60.37 60.96
-0.55% NAPA The Duckhorn Portfolio Inc 16.41 460,119 16.29 16.77
-0.89% EL The Estee Lauder Companies Inc 270.79 1,805,100 270.11 275.76
4.04% HAIN The Hain Celestial Group, Inc 19.82 1,041,900 19.02 20.13
-0.57% HSY The Hershey Company 218.76 733,433 217.77 220.035
-0.04% SJM The J. M. Smucker Company 150.02 520,075 149.105 150.42
0.08% KHC The Kraft Heinz Company 39.69 5,215,200 39.08 39.765
1.33% KR The Kroger Co 45.05 3,672,000 44.46 45.30
-0.41% PG The Procter & Gamble Company 140.57 6,869,200 139.29 141.36
0.36% SMPL The Simply Good Foods Company 35.99 482,284 35.50 36.18
-0.60% UL The Unilever Group 49.82 1,069,500 49.57 49.94
7.71% THRN Thorne Healthtech Inc 4.47 78,715 4.09 4.54
0.23% TR Tootsie Roll Industries, Inc 43.69 104,477 43.1929 43.73
0.36% THS TreeHouse Foods, Inc 47.71 166,400 47.30 47.91
7.51% TUEM Tuesday Morning Corp. - New 0.5698 76,247 0.46 0.57
0.18% TPB Turning Point Brands, Inc 22.79 106,995 22.75 23.14
0.35% TSN Tyson Foods, Inc 65.72 2,628,145 64.60 65.73
5.29% UDMY Udemy Inc 12.35 291,051 11.66 12.46
0.41% UG United-Guardian, Inc 11.145 2,335 11.00 11.24
-0.39% UNFI United Natural Foods, Inc 40.69 212,200 40.49 41.15
-0.66% UVV Universal Corporation 52.45 86,300 52.09 52.97
3.99% UTI Universal Technical Institute, Inc 7.55 309,600 7.21 7.55
0.83% USNA USANA Health Sciences, Inc 56.11 40,000 55.26 56.46
-0.05% USFD US Foods Holding Corp 37.67 1,135,862 37.37 37.78
-0.67% UTZ UTZ Brands Inc Class A 16.30 514,951 16.22 16.465
-1.14% VSTA Vasta Platform Ltd. Class A 4.2907 31,261 4.21 4.35
0.00% VGR Vector Group Ltd 12.62 409,825 12.57 12.70
-14.00% VGFC Very Good Food Company Inc (the) 0.0172 1,284,566 0.0161 0.02
3.26% VFF Village Farms International, Inc 0.9769 6,912,735 0.9103 0.9771
-0.83% VLGEA Village Super Market, Inc 22.78 15,500 22.69 23.14
-5.42% VWE Vintage Wine Estates Inc 2.79 308,439 2.775 2.98
-4.00% VEDU Visionary Education Technology Holdings Group Inc 0.72 131,800 0.66 0.765
-3.37% COCO Vita Coco Company Inc (The) 12.89 98,898 12.85 13.32
2.02% VITL Vital Farms Inc. 17.20 128,772 16.77 17.295
-2.23% VTRU Vitru Ltd. 21.02 71,342 19.81 21.60
3.04% WAFU Wah Fu Education Group Limited 2.54 4,700 2.502 2.59
0.77% WMT Walmart Inc 143.30 6,135,900 141.75 144.47
-3.81% WMK Weis Markets, Inc 84.13 62,800 83.78 87.70
-0.85% WEST Westrock Coffee Company 12.81 72,400 12.81 13.179
-1.55% FREE Whole Earth Brands Inc Class A 3.81 157,968 3.80 3.895
0.48% WVVI Willamette Valley Vineyards, Inc 6.23 600 6.23 6.23
-1.21% YSG Yatsen Holding Ltd. ADR Class A 1.63 1,655,458 1.60 1.69
-2.29% TKLF Yoshitsu Co Ltd - ADR 1.24 34,700 1.23 1.30
-5.95% DAO Youdao Inc ADR Class A 7.91 79,100 7.88 8.32
-0.23% ZVIA Zevia PBC - Class A 4.43 57,578 4.37 4.54