| Company | Close | Range |
|
AAON, Inc.
| 109.59 | 109.44 to 111.95 |
|
Allakos Inc.
| 0.26 | 0.26 to 0.27 |
|
Alta Mesa Resources, Inc.
| 179.55 | 179.54 to 185.59 |
|
Altisource Portfolio Solutions S.A.
| 0.96 | 0.96 to 1.03 |
|
AmeriServ Financial Inc.
| 2.54 | 2.54 to 2.78 |
|
Amtech Systems, Inc.
| 4.84 | 4.84 to 5.02 |
|
AngioDynamics, Inc.
| 10.46 | 10.46 to 10.82 |
|
AstroNova, Inc.
| 11.60 | 11.60 to 12.01 |
|
Atossa Genetics Inc.
| 0.77 | 0.77 to 0.80 |
|
BancFirst Corporation
| 118.77 | 118.68 to 120.73 |
|
Bank First National Corporation
| 101.12 | 101.12 to 102.68 |
|
Bank of Marin Bancorp
| 24.14 | 24.10 to 24.79 |
|
Bank of the James Financial Group, Inc.
| 13.01 | 13.01 to 13.60 |
|
Bank7 Corp.
| 42.21 | 42.12 to 42.89 |
|
Banner Corporation
| 67.94 | 67.81 to 69.17 |
|
Benitec Biopharma Limited
| 10.20 | 10.20 to 10.85 |
|
Berry Petroleum Corporation
| 4.29 | 4.28 to 4.46 |
|
Black Ridge Acquisition Corp.
| 11.70 | 11.70 to 11.91 |
|
Bridgewater Bancshares, Inc.
| 14.78 | 14.78 to 15.00 |
|
C.H. Robinson Worldwide, Inc.
| 97.55 | 97.43 to 99.67 |
|
Caesarstone Ltd.
| 3.98 | 3.98 to 4.09 |
|
Cal-Maine Foods, Inc.
| 106.15 | 106.02 to 115.94 |
|
Camden National Corporation
| 44.41 | 44.40 to 45.01 |
|
Canterbury Park Holding Corporation
| 20.23 | 20.23 to 20.65 |
|
Capital City Bank Group
| 36.80 | 36.80 to 37.43 |
|
Charles & Colvard Ltd.
| 1.33 | 1.33 to 1.45 |
|
Check-Cap Ltd.
| 0.86 | 0.86 to 0.90 |
|
Clearside Biomedical, Inc.
| 1.03 | 1.03 to 1.07 |
|
Collegium Pharmaceutical, Inc.
| 30.53 | 30.51 to 31.53 |
|
Commercial Vehicle Group, Inc.
| 1.81 | 1.81 to 1.92 |
|
Community Trust Bancorp, Inc.
| 55.11 | 55.11 to 56.04 |
|
Conifer Holdings, Inc.
| 0.99 | 0.99 to 1.00 |
|
Credit Suisse AG
| 64.08 | 64.05 to 65.27 |
|
CVB Financial Corporation
| 19.99 | 19.99 to 20.36 |
|
Dare Bioscience, Inc.
| 3.03 | 3.03 to 3.13 |
|
Denny's Corporation
| 5.12 | 5.11 to 6.66 |
|
Deswell Industries, Inc.
| 2.32 | 2.32 to 2.39 |
|
DexCom, Inc.
| 83.87 | 83.78 to 85.29 |
|
Diamondback Energy, Inc.
| 155.46 | 155.14 to 161.31 |
|
Dime Community Bancshares, Inc.
| 30.93 | 30.89 to 32.26 |
|
Enterprise Bancorp Inc
| 42.87 | 42.79 to 43.37 |
|
Equity Bancshares, Inc.
| 43.37 | 43.27 to 44.00 |
|
Erie Indemnity Company
| 380.36 | 379.93 to 391.31 |
|
Exelixis, Inc.
| 32.80 | 32.72 to 35.37 |
|
Farmers & Merchants Bancorp, Inc.
| 26.06 | 26.06 to 26.83 |
|
FibroGen, Inc
| 0.46 | 0.46 to 0.48 |
|
Fidelity D & D Bancorp, Inc.
| 44.90 | 44.90 to 45.50 |
|
First Bancorp
| 43.02 | 43.01 to 43.91 |
|
First Citizens BancShares, Inc.
| 2125.31 | 2125.31 to 2152.98 |
|
First Community Bankshares, Inc.
| 43.57 | 43.56 to 44.44 |
|
First Financial Bancorp.
| 27.80 | 27.79 to 28.30 |
|
First Financial Corporation Indiana
| 52.03 | 52.02 to 52.78 |
|
First Foundation Inc.
| 5.12 | 5.11 to 5.34 |
|
First Trust Nasdaq Oil & Gas ETF
| 29.42 | 29.41 to 30.17 |
|
First Western Financial, Inc.
| 20.78 | 20.78 to 21.46 |
|
Flexsteel Industries, Inc.
| 52.29 | 52.25 to 55.00 |
|
FS Bancorp, Inc.
| 38.74 | 38.74 to 39.70 |
|
Gaia, Inc.
| 5.01 | 5.00 to 5.10 |
|
Gentex Corporation
| 24.39 | 24.38 to 24.79 |
|
Gibraltar Industries, Inc.
| 58.29 | 58.22 to 59.07 |
|
GlycoMimetics, Inc.
| 0.26 | 0.26 to 0.28 |
|
Good Times Restaurants Inc.
| 2.38 | 2.38 to 2.42 |
|
Great Southern Bancorp, Inc.
| 59.50 | 59.50 to 60.55 |
|
Gulfport Energy Corporation
| 180.29 | 180.29 to 186.34 |
|
HealthStream, Inc.
| 33.22 | 33.22 to 34.18 |
|
Heritage Financial Corporation
| 24.26 | 24.26 to 24.78 |
|
HF Foods Group Inc.
| 2.50 | 2.50 to 2.63 |
|
Hologic, Inc.
| 63.53 | 63.45 to 64.28 |
|
Home Federal Bancorp, Inc. of Louisiana
| 13.03 | 13.03 to 13.28 |
|
Hope Bancorp, Inc.
| 11.35 | 11.35 to 11.58 |
|
iClick Interactive Asia Group Limited
| 8.42 | 8.42 to 8.93 |
|
Independent Bank Corporation
| 35.41 | 35.33 to 35.97 |
|
Integrated Media Technology Limited
| 1.24 | 1.24 to 1.33 |
|
International Bancshares Corporation
| 64.84 | 64.80 to 66.37 |
|
Invesco DWA Energy Momentum ETF
| 45.38 | 45.35 to 46.21 |
|
Invesco S&P SmallCap Energy ETF
| 46.25 | 46.24 to 47.33 |
|
IRIDEX Corporation
| 1.50 | 1.50 to 1.57 |
|
IZEA Worldwide, Inc.
| 2.54 | 2.54 to 2.70 |
|
James River Group Holdings, Ltd.
| 4.65 | 4.65 to 4.78 |
|
Kforce, Inc.
| 49.80 | 49.79 to 50.96 |
|
Lakeland Financial Corporation
| 67.42 | 67.42 to 68.33 |
|
LEAP THERAPEUTICS, INC.
| 0.50 | 0.50 to 0.54 |
|
Liberty Global plc
| 11.11 | 11.11 to 11.40 |
|
LSI Industries Inc.
| 19.95 | 19.94 to 20.50 |
|
Magyar Bancorp, Inc.
| 14.06 | 14.06 to 14.48 |
|
Maiden Holdings, Ltd.
| 0.96 | 0.96 to 1.01 |
|
Mammoth Energy Services, Inc.
| 2.83 | 2.83 to 2.99 |
|
Mannatech, Incorporated
| 10.54 | 10.54 to 10.98 |
|
McGrath RentCorp
| 119.78 | 119.78 to 121.69 |
|
Medallion Financial Corp.
| 8.28 | 8.28 to 8.58 |
|
MEI Pharma, Inc.
| 2.66 | 2.66 to 2.76 |
|
Mercantile Bank Corporation
| 49.19 | 49.15 to 50.88 |
|
Mesa Air Group, Inc.
| 1.14 | 1.14 to 1.20 |
|
Meta Financial Group, Inc.
| 78.79 | 78.65 to 80.76 |
|
Methanex Corporation
| 46.80 | 46.72 to 48.13 |
|
MGP Ingredients, Inc.
| 31.84 | 31.81 to 32.79 |
|
NAPCO Security Technologies, Inc.
| 25.05 | 25.02 to 25.86 |
|
NCS Multistage Holdings, Inc.
| 28.23 | 28.23 to 30.99 |
|
NETGEAR, Inc.
| 29.42 | 29.41 to 31.00 |
|
NI Holdings, Inc.
| 14.05 | 14.02 to 14.37 |
|
Nortech Systems Incorporated
| 10.01 | 10.01 to 11.05 |
|
Northern Technologies International Corporation
| 11.11 | 11.10 to 11.30 |
|
Northwest Bancshares, Inc.
| 12.95 | 12.93 to 13.17 |
|
Norwood Financial Corp.
| 25.19 | 25.19 to 26.21 |
|
NuCana plc
| 0.86 | 0.86 to 0.93 |
|
Old Point Financial Corporation
| 25.28 | 25.28 to 25.98 |
|
Optical Cable Corporation
| 4.23 | 4.22 to 4.50 |
|
Orrstown Financial Services Inc
| 33.88 | 33.87 to 34.60 |
|
Oxbridge Re Holdings Limited
| 4.35 | 4.35 to 4.64 |
|
Pacific City Financial Corporation
| 20.03 | 20.03 to 20.36 |
|
Pacific Premier Bancorp Inc
| 24.95 | 24.94 to 25.66 |
|
PDL Community Bancorp
| 13.36 | 13.36 to 13.50 |
|
Penns Woods Bancorp, Inc.
| 31.04 | 31.04 to 31.35 |
|
Phibro Animal Health Corporation
| 24.60 | 24.59 to 25.83 |
|
Pinnacle Financial Partners, Inc.
| 119.27 | 119.18 to 121.83 |
|
Pioneer Power Solutions, Inc.
| 3.48 | 3.48 to 3.63 |
|
Pixelworks, Inc.
| 0.82 | 0.82 to 0.88 |
|
Plumas Bancorp
| 45.56 | 45.56 to 46.75 |
|
Premier, Inc.
| 18.02 | 18.01 to 18.52 |
|
ProShares UltraShort Nasdaq Biotechnology
| 17.02 | 17.01 to 17.43 |
|
Qurate Retail, Inc.
| 2.01 | 2.01 to 2.26 |
|
Radius Health, Inc.
| 12.25 | 12.23 to 12.96 |
|
RBB Bancorp
| 17.93 | 17.93 to 18.40 |
|
Redhill Biopharma Ltd.
| 5.60 | 5.60 to 5.71 |
|
Renasant Corporation
| 38.07 | 38.06 to 38.83 |
|
RF Industries, Ltd.
| 5.46 | 5.46 to 5.73 |
|
Richardson Electronics, Ltd.
| 13.00 | 12.99 to 13.35 |
|
Riverview Bancorp Inc
| 5.35 | 5.35 to 5.47 |
|
S&T Bancorp, Inc.
| 39.54 | 39.49 to 40.36 |
|
Saia, Inc.
| 476.90 | 476.77 to 489.96 |
|
Sandy Spring Bancorp, Inc.
| 33.52 | 33.49 to 34.36 |
|
Silvercrest Asset Management Group Inc.
| 17.97 | 17.97 to 18.47 |
|
Simmons First National Corporation
| 22.51 | 22.49 to 22.90 |
|
Smart Sand, Inc.
| 2.31 | 2.31 to 2.38 |
|
South State Corporation
| 103.00 | 102.94 to 105.28 |
|
Southern Missouri Bancorp, Inc.
| 59.57 | 59.57 to 60.92 |
|
Southside Bancshares, Inc.
| 31.30 | 31.29 to 31.78 |
|
Steel Dynamics, Inc.
| 132.30 | 132.18 to 134.70 |
|
Sterling Bancorp, Inc.
| 4.68 | 4.68 to 4.76 |
|
Stock Yards Bancorp, Inc.
| 74.69 | 74.69 to 76.40 |
|
Superior Group of Companies, Inc.
| 14.66 | 14.65 to 15.31 |
|
Synchronoss Technologies, Inc.
| 9.87 | 9.86 to 10.49 |
|
Tantech Holdings Ltd.
| 0.08 | 0.08 to 0.10 |
|
Taylor Devices, Inc.
| 31.51 | 31.44 to 32.67 |
|
Tecnoglass Inc.
| 73.68 | 73.55 to 75.58 |
|
The Bank of Princeton
| 31.35 | 31.35 to 32.00 |
|
The Descartes Systems Group Inc.
| 114.05 | 113.82 to 117.01 |
|
The First of Long Island Corporation
| 13.66 | 13.65 to 13.95 |
|
The Hackett Group, Inc.
| 31.38 | 31.33 to 32.09 |
|
The Intergroup Corporation
| 13.84 | 13.84 to 14.06 |
|
Thunder Bridge Acquisition, Ltd.
| 26.66 | 26.66 to 28.10 |
|
Tiptree Inc.
| 19.65 | 19.62 to 20.29 |
|
Titan Machinery Inc.
| 18.58 | 18.57 to 19.26 |
|
Twin Disc, Incorporated
| 10.03 | 10.01 to 11.02 |
|
U.S. Auto Parts Network, Inc.
| 1.05 | 1.05 to 1.08 |
|
U.S. Energy Corp.
| 1.96 | 1.96 to 2.05 |
|
United Bancorp, Inc.
| 12.63 | 12.63 to 13.12 |
|
United Bankshares, Inc.
| 37.84 | 37.75 to 38.54 |
|
Unity Bancorp, Inc.
| 48.28 | 48.25 to 49.67 |
|
Veritex Holdings, Inc.
| 26.50 | 26.50 to 27.02 |
|
Village Farms International, Inc.
| 0.76 | 0.76 to 0.80 |
|
Viper Energy Partners LP
| 50.07 | 50.05 to 51.67 |
|
vTv Therapeutics Inc.
| 18.00 | 18.00 to 18.84 |
|
Washington Federal, Inc.
| 29.46 | 29.43 to 30.33 |
|
Washington Trust Bancorp, Inc.
| 32.24 | 32.21 to 32.89 |
|
West Bancorporation
| 21.90 | 21.90 to 22.30 |
|
Westamerica Bancorporation
| 49.35 | 49.34 to 50.29 |
|
Western New England Bancorp, Inc.
| 9.55 | 9.55 to 9.71 |
|
Wheeler Real Estate Investment Trust, Inc.
| 30.14 | 30.14 to 30.56 |
|
Zions Bancorporation N.A.
| 55.47 | 55.43 to 56.36 |
|
Adams Natural Resources Fund, Inc.
| 22.06 | 22.02 to 22.46 |
|
Affiliated Managers Group, Inc.
| 167.03 | 166.86 to 171.79 |
|
Ambev S.A.
| 1.84 | 1.84 to 1.87 |
|
Ampco-Pittsburgh Corporation
| 2.10 | 2.10 to 2.21 |
|
Archrock, Inc.
| 27.24 | 27.21 to 27.95 |
|
Ardmore Shipping Corporation
| 11.54 | 11.54 to 11.95 |
|
Assurant, Inc.
| 207.35 | 207.00 to 218.59 |
|
Banco Santander Brasil SA
| 4.58 | 4.58 to 4.69 |
|
BP Prudhoe Bay Royalty Trust
| 0.61 | 0.61 to 0.69 |
|
Cadence Bancorporation
| 34.72 | 34.70 to 35.21 |
|
California Resources Corporation
| 45.79 | 45.77 to 47.78 |
|
Canadian Natural Resources Limited
| 30.03 | 29.98 to 30.86 |
|
Cardinal Health, Inc.
| 127.06 | 127.03 to 130.53 |
|
Caterpillar, Inc.
| 352.04 | 351.44 to 358.93 |
|
Cato Corporation (The)
| 3.50 | 3.50 to 3.64 |
|
Chevron Corporation
| 154.90 | 154.57 to 157.47 |
|
Civitas Solutions, Inc.
| 48.75 | 48.68 to 51.52 |
|
Comfort Systems USA, Inc.
| 398.32 | 397.63 to 418.30 |
|
Community Bank System, Inc.
| 64.71 | 64.63 to 66.41 |
|
ConocoPhillips
| 98.40 | 98.33 to 101.71 |
|
Contura Energy, Inc.
| 27.56 | 27.53 to 28.66 |
|
CoreSite Realty Corporation
| 243.59 | 243.02 to 247.69 |
|
Coty Inc.
| 5.68 | 5.67 to 6.06 |
|
Credicorp Ltd.
| 184.76 | 184.50 to 188.13 |
|
Customers Bancorp, Inc
| 55.94 | 55.91 to 57.54 |
|
Dana Incorporated
| 15.80 | 15.79 to 16.29 |
|
Delek US Holdings, Inc.
| 17.84 | 17.84 to 19.40 |
|
Entravision Communications Corporation
| 2.15 | 2.15 to 2.21 |
|
EOG Resources, Inc.
| 128.84 | 128.65 to 133.78 |
|
Exxon Mobil Corporation
| 107.35 | 107.18 to 110.23 |
|
F.N.B. Corporation
| 15.30 | 15.30 to 15.55 |
|
FB Financial Corporation
| 51.66 | 51.55 to 52.56 |
|
First BanCorp.
| 20.31 | 20.30 to 20.74 |
|
First Commonwealth Financial Corporation
| 16.44 | 16.44 to 16.75 |
|
Fluor Corporation
| 46.36 | 46.29 to 47.72 |
|
Four Seasons Education (Cayman) Inc.
| 10.04 | 10.04 to 10.60 |
|
Franklin Covey Company
| 36.18 | 36.11 to 37.40 |
|
General Dynamics Corporation
| 251.33 | 250.97 to 255.63 |
|
Genie Energy Ltd.
| 13.95 | 13.95 to 14.28 |
|
Greif Bros. Corporation
| 61.93 | 61.93 to 63.03 |
|
Horace Mann Educators Corporation
| 40.55 | 40.53 to 42.10 |
|
KAR Auction Services, Inc
| 20.44 | 20.41 to 20.89 |
|
Kemper Corporation
| 66.01 | 65.95 to 67.33 |
|
Lamb Weston Holdings, Inc.
| 56.52 | 56.44 to 58.23 |
|
Lee Enterprises, Incorporated
| 11.44 | 11.44 to 11.67 |
|
Leggett & Platt, Incorporated
| 9.73 | 9.71 to 9.93 |
|
Liberty Oilfield Services Inc.
| 17.14 | 17.12 to 17.70 |
|
Lockheed Martin Corporation
| 441.97 | 441.05 to 449.14 |
|
MagnaChip Semiconductor Corporation
| 4.45 | 4.44 to 4.60 |
|
Manchester United Ltd.
| 15.87 | 15.86 to 16.29 |
|
Marathon Petroleum Corporation
| 149.21 | 149.16 to 155.11 |
|
Matador Resources Company
| 56.42 | 56.33 to 59.10 |
|
Maui Land & Pineapple Company, Inc.
| 20.08 | 20.08 to 20.77 |
|
McKesson Corporation
| 595.00 | 593.96 to 611.50 |
|
Molina Healthcare Inc
| 266.57 | 266.20 to 284.87 |
|
National Bank Holdings Corporation
| 42.57 | 42.54 to 43.47 |
|
New America High Income Fund, Inc. (The)
| 8.20 | 8.20 to 8.30 |
|
NGL ENERGY PARTNERS LP
| 4.21 | 4.21 to 4.41 |
|
Nucor Corporation
| 133.55 | 133.46 to 137.48 |
|
Nuveen Missouri Quality Municipal Income Fund
| 11.35 | 11.35 to 11.60 |
|
Oceaneering International, Inc.
| 24.91 | 24.89 to 25.36 |
|
Par Pacific Holdings, Inc.
| 15.90 | 15.90 to 17.16 |
|
PBF Energy Inc.
| 26.61 | 26.61 to 28.56 |
|
Permianville Royalty Trust
| 1.40 | 1.40 to 1.45 |
|
Prestige Consumer Healthcare Inc.
| 84.21 | 84.16 to 85.56 |
|
Provident Financial Services, Inc
| 18.71 | 18.71 to 19.23 |
|
Quest Diagnostics Incorporated
| 164.35 | 164.13 to 166.47 |
|
RenaissanceRe Holdings Ltd.
| 231.02 | 230.77 to 235.51 |
|
Robert Half International Inc.
| 57.89 | 57.88 to 59.24 |
|
Roper Technologies, Inc.
| 566.76 | 566.46 to 575.82 |
|
Sasol Ltd.
| 4.57 | 4.56 to 4.68 |
|
Select Medical Holdings Corporation
| 18.24 | 18.21 to 18.80 |
|
ServiceNow, Inc.
| 982.40 | 980.00 to 998.42 |
|
SM Energy Company
| 38.91 | 38.87 to 40.89 |
|
Stoneridge, Inc.
| 4.17 | 4.16 to 4.35 |
|
Studio City International Holdings Limited
| 3.51 | 3.51 to 3.96 |
|
Synovus Financial Corp.
| 54.17 | 54.15 to 55.04 |
|
Tenaris S.A.
| 38.80 | 38.71 to 39.39 |
|
Titan International, Inc.
| 8.75 | 8.75 to 9.12 |
|
Transocean Ltd.
| 3.72 | 3.72 to 3.88 |
|
U.S. Physical Therapy, Inc.
| 85.09 | 85.09 to 86.32 |
|
United States Steel Corporation
| 38.55 | 38.55 to 39.46 |
|
VAALCO Energy, Inc.
| 4.20 | 4.19 to 4.29 |
|
Valero Energy Corporation
| 130.91 | 130.65 to 135.95 |
|
W&T Offshore, Inc.
| 1.59 | 1.59 to 1.66 |
|
Wabash National Corporation
| 12.64 | 12.64 to 13.29 |
|
Western Alliance Bancorporation
| 86.03 | 86.01 to 89.10 |
|
WEX Inc.
| 150.89 | 150.85 to 154.64 |
|
Wolverine World Wide, Inc.
| 18.40 | 18.36 to 20.02 |
|
Worthington Industries, Inc.
| 41.82 | 41.82 to 42.82 |
|
Xinyuan Real Estate Co Ltd
| 2.77 | 2.77 to 3.00 |
