| Company | Close | Range |
|
1st Source Corporation
| 63.76 | 63.75 to 65.35 |
|
Addus HomeCare Corporation
| 109.72 | 109.59 to 113.07 |
|
AdvisorShares Dorsey Wright Short ETF
| 6.05 | 6.05 to 6.19 |
|
AMC Networks Inc.
| 8.53 | 8.52 to 8.84 |
|
Ames National Corporation
| 23.16 | 23.16 to 23.68 |
|
AngioDynamics, Inc.
| 9.85 | 9.84 to 10.21 |
|
argenx SE
| 788.49 | 787.44 to 816.45 |
|
Ark Restaurants Corp.
| 6.49 | 6.49 to 6.69 |
|
Arrow Financial Corporation
| 32.33 | 32.30 to 32.90 |
|
Arvinas, Inc.
| 12.07 | 12.05 to 12.40 |
|
Astrotech Corporation
| 3.30 | 3.30 to 3.66 |
|
Aware, Inc.
| 1.94 | 1.94 to 2.01 |
|
Bank of Marin Bancorp
| 26.03 | 25.99 to 26.90 |
|
Banner Corporation
| 64.28 | 64.17 to 65.38 |
|
BioMarin Pharmaceutical Inc.
| 58.95 | 58.85 to 60.80 |
|
Bionano Genomics, Inc.
| 1.58 | 1.58 to 1.62 |
|
Calumet Specialty Products Partners, L.P.
| 19.87 | 19.83 to 20.28 |
|
Camden National Corporation
| 44.65 | 44.58 to 46.42 |
|
China Automotive Systems, Inc.
| 4.44 | 4.43 to 4.57 |
|
China Natural Resources, Inc.
| 3.62 | 3.62 to 3.68 |
|
Cincinnati Financial Corporation
| 162.99 | 162.70 to 166.11 |
|
Citizens Community Bancorp, Inc.
| 18.22 | 18.18 to 18.47 |
|
City Holding Company
| 122.12 | 121.93 to 124.60 |
|
Civista Bancshares, Inc.
| 22.21 | 22.17 to 22.71 |
|
CME Group Inc.
| 262.45 | 262.19 to 267.36 |
|
Columbia Banking System, Inc.
| 29.05 | 29.03 to 29.72 |
|
Columbia Financial, Inc.
| 15.30 | 15.27 to 15.69 |
|
Commerce Bancshares, Inc.
| 53.85 | 53.80 to 55.35 |
|
Community West Bancshares
| 22.30 | 22.25 to 22.78 |
|
ConnectOne Bancorp, Inc.
| 26.27 | 26.21 to 26.84 |
|
Corbus Pharmaceuticals Holdings, Inc.
| 8.31 | 8.29 to 8.57 |
|
CoStar Group, Inc.
| 58.49 | 58.41 to 61.83 |
|
Del Taco Restaurants, Inc.
| 0.39 | 0.39 to 0.48 |
|
Denali Therapeutics Inc.
| 17.07 | 17.03 to 17.71 |
|
DocuSign, Inc.
| 68.81 | 68.74 to 70.93 |
|
Donegal Group, Inc.
| 19.79 | 19.78 to 20.18 |
|
Eagle Bancorp Montana, Inc.
| 19.82 | 19.82 to 20.40 |
|
Entera Bio Ltd.
| 1.60 | 1.60 to 1.78 |
|
Epsilon Energy Ltd.
| 4.25 | 4.25 to 4.41 |
|
Equity Bancshares, Inc.
| 45.74 | 45.66 to 46.73 |
|
Erie Indemnity Company
| 280.52 | 280.24 to 287.38 |
|
Escalade, Incorporated
| 13.72 | 13.71 to 14.23 |
|
Esquire Financial Holdings, Inc.
| 108.12 | 108.03 to 111.37 |
|
Establishment Labs Holdings Inc.
| 68.34 | 68.24 to 74.84 |
|
Euro Tech Holdings Company Limited
| 1.19 | 1.19 to 1.28 |
|
Farmer Brothers Company
| 1.56 | 1.56 to 1.59 |
|
FARMMI, INC.
| 1.21 | 1.21 to 1.30 |
|
FAT Brands Inc.
| 0.37 | 0.37 to 0.40 |
|
Fifth Third Bancorp
| 49.27 | 49.19 to 50.13 |
|
Financial Institutions, Inc.
| 31.41 | 31.34 to 32.22 |
|
First Busey Corporation
| 24.07 | 24.04 to 24.66 |
|
First Community Corporation
| 29.75 | 29.69 to 30.21 |
|
First Financial Corporation Indiana
| 61.68 | 61.54 to 62.84 |
|
First Hawaiian, Inc.
| 26.91 | 26.85 to 27.46 |
|
First Merchants Corporation
| 38.11 | 38.02 to 38.90 |
|
First Mid-Illinois Bancshares, Inc.
| 39.62 | 39.59 to 40.33 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 58.38 | 58.27 to 59.20 |
|
Galmed Pharmaceuticals Ltd.
| 0.83 | 0.83 to 0.88 |
|
Great Southern Bancorp, Inc.
| 62.43 | 62.41 to 63.91 |
|
Greenlight Reinsurance, Ltd.
| 13.88 | 13.86 to 14.35 |
|
Harvard Bioscience, Inc.
| 0.63 | 0.63 to 0.69 |
|
Heritage Commerce Corp
| 12.52 | 12.50 to 12.74 |
|
Heritage Financial Corporation
| 24.13 | 24.08 to 24.63 |
|
Home Bancorp, Inc.
| 59.20 | 59.10 to 60.25 |
|
Hoth Therapeutics, Inc.
| 1.08 | 1.08 to 1.11 |
|
Huazhu Group Limited
| 49.42 | 49.34 to 51.27 |
|
Huntington Bancshares Incorporated
| 18.24 | 18.21 to 18.57 |
|
ImmuCell Corporation
| 6.50 | 6.50 to 6.89 |
|
InflaRx N.V.
| 1.04 | 1.04 to 1.18 |
|
INmune Bio Inc.
| 1.49 | 1.49 to 1.54 |
|
Invesco DWA Healthcare Momentum ETF
| 49.58 | 49.57 to 50.36 |
|
Invesco KBW Bank ETF
| 87.61 | 87.59 to 89.00 |
|
Iterum Therapeutics plc
| 0.33 | 0.33 to 0.35 |
|
Jaguar Health, Inc.
| 1.05 | 1.05 to 1.15 |
|
Lakeland Financial Corporation
| 57.13 | 57.01 to 58.16 |
|
Liberty Global plc
| 10.48 | 10.47 to 10.76 |
|
Live Oak Bancshares, Inc.
| 36.63 | 36.58 to 37.85 |
|
LM Funding America, Inc.
| 0.47 | 0.47 to 0.51 |
|
LPL Financial Holdings Inc.
| 359.82 | 359.08 to 364.99 |
|
Mannatech, Incorporated
| 7.71 | 7.71 to 8.13 |
|
Marine Petroleum Trust
| 4.18 | 4.17 to 4.31 |
|
Medpace Holdings, Inc.
| 595.00 | 593.66 to 612.12 |
|
Meta Financial Group, Inc.
| 74.19 | 74.04 to 75.48 |
|
MidWestOne Financial Group, Inc.
| 39.16 | 39.08 to 40.55 |
|
MongoDB, Inc.
| 408.12 | 407.73 to 420.80 |
|
Nasdaq, Inc.
| 98.24 | 98.23 to 99.81 |
|
National Bankshares, Inc.
| 33.86 | 33.79 to 34.35 |
|
Northeast Bancorp
| 108.04 | 107.81 to 113.06 |
|
Novavax, Inc.
| 7.26 | 7.26 to 7.55 |
|
NovoCure Limited
| 14.35 | 14.33 to 15.15 |
|
NuCana plc
| 3.37 | 3.37 to 3.66 |
|
Oak Valley Bancorp (CA)
| 30.32 | 30.31 to 30.85 |
|
Ohio Valley Banc Corp.
| 40.43 | 40.43 to 41.24 |
|
Old Second Bancorp, Inc.
| 19.78 | 19.75 to 20.36 |
|
OP Bancorp
| 14.21 | 14.21 to 14.48 |
|
Orrstown Financial Services Inc
| 35.79 | 35.73 to 36.67 |
|
Parke Bancorp, Inc.
| 25.01 | 24.96 to 25.72 |
|
PDL Community Bancorp
| 16.06 | 16.03 to 17.08 |
|
Pegasystems Inc.
| 57.94 | 57.83 to 59.97 |
|
Peoples Bancorp Inc.
| 30.83 | 30.76 to 31.45 |
|
Popular, Inc.
| 127.83 | 127.64 to 131.10 |
|
Principal Financial Group Inc
| 90.29 | 90.29 to 92.01 |
|
Professional Diversity Network, Inc.
| 1.19 | 1.19 to 1.29 |
|
ProShares Ultra Nasdaq Biotechnology
| 82.62 | 82.55 to 84.34 |
|
Provident Financial Holdings, Inc.
| 16.12 | 16.12 to 16.30 |
|
PTC Inc.
| 171.52 | 171.29 to 174.32 |
|
Purple Innovation, Inc.
| 0.72 | 0.72 to 0.74 |
|
Qorvo, Inc.
| 81.78 | 81.69 to 83.89 |
|
Reading International Inc
| 11.75 | 11.75 to 12.80 |
|
Rigel Pharmaceuticals, Inc.
| 40.84 | 40.75 to 45.25 |
|
S&T Bancorp, Inc.
| 39.92 | 39.85 to 40.67 |
|
Safety Insurance Group, Inc.
| 75.81 | 75.63 to 77.71 |
|
SB Financial Group, Inc.
| 21.02 | 20.99 to 21.28 |
|
Seanergy Maritime Holdings Corp
| 9.43 | 9.41 to 9.75 |
|
Siebert Financial Corp.
| 3.30 | 3.30 to 3.57 |
|
SIGA Technologies Inc.
| 6.61 | 6.60 to 6.82 |
|
SLM Corporation
| 27.61 | 27.58 to 28.35 |
|
Smith Micro Software, Inc.
| 0.58 | 0.58 to 0.60 |
|
Soligenix, Inc.
| 1.35 | 1.35 to 1.44 |
|
Sonoma Pharmaceuticals, Inc.
| 3.65 | 3.65 to 3.78 |
|
South State Corporation
| 97.69 | 97.59 to 99.23 |
|
Southern First Bancshares, Inc.
| 52.79 | 52.67 to 54.10 |
|
Southern Missouri Bancorp, Inc.
| 60.10 | 60.03 to 61.69 |
|
Sphere 3D Corp.
| 0.33 | 0.33 to 0.35 |
|
SS&C Technologies Holdings, Inc.
| 87.04 | 86.97 to 89.30 |
|
Stratus Properties Inc.
| 25.33 | 25.32 to 26.27 |
|
Synlogic, Inc.
| 1.14 | 1.14 to 1.20 |
|
T. Rowe Price Group, Inc.
| 107.31 | 107.28 to 109.46 |
|
Tenable Holdings, Inc.
| 23.27 | 23.22 to 23.77 |
|
The Ensign Group, Inc.
| 173.87 | 173.74 to 177.00 |
|
The Intergroup Corporation
| 27.85 | 27.85 to 30.41 |
|
Timberland Bancorp, Inc.
| 35.85 | 35.81 to 36.45 |
|
Tiziana Life Sciences plc
| 1.43 | 1.43 to 1.52 |
|
TriCo Bancshares
| 48.26 | 48.24 to 49.16 |
|
Trident Acquisitions Corp.
| 0.30 | 0.30 to 0.33 |
|
Twenty-First Century Fox, Inc.
| 66.42 | 66.35 to 68.07 |
|
Twenty-First Century Fox, Inc.
| 73.68 | 73.64 to 76.39 |
|
U.S. Gold Corp.
| 19.65 | 19.64 to 20.91 |
|
Ultragenyx Pharmaceutical Inc.
| 22.51 | 22.50 to 23.90 |
|
Ultralife Corporation
| 5.88 | 5.87 to 6.23 |
|
United Therapeutics Corporation
| 483.23 | 482.33 to 493.27 |
|
Valley National Bancorp
| 12.00 | 11.98 to 12.45 |
|
VanEck Vectors Biotech ETF
| 193.29 | 193.26 to 195.59 |
|
Veracyte, Inc.
| 42.04 | 41.96 to 44.34 |
|
Vericel Corporation
| 38.56 | 38.47 to 41.50 |
|
Village Farms International, Inc.
| 3.43 | 3.43 to 3.61 |
|
VistaGen Therapeutics, Inc.
| 0.66 | 0.66 to 0.71 |
|
Visteon Corporation
| 101.89 | 101.68 to 105.47 |
|
Vodafone Group Plc
| 13.50 | 13.48 to 13.73 |
|
WesBanco, Inc.
| 34.44 | 34.40 to 35.16 |
|
Westamerica Bancorporation
| 48.53 | 48.43 to 49.52 |
|
Wheeler Real Estate Investment Trust, Inc.
| 37.84 | 37.84 to 40.40 |
|
Willamette Valley Vineyards, Inc.
| 2.88 | 2.88 to 3.08 |
|
Wintrust Financial Corporation
| 145.90 | 145.67 to 148.97 |
|
Workday, Inc.
| 207.12 | 207.00 to 211.00 |
|
Zillow Group, Inc.
| 68.75 | 68.68 to 72.53 |
|
Zillow Group, Inc.
| 67.16 | 67.09 to 71.13 |
|
Zions Bancorporation N.A.
| 60.23 | 60.16 to 61.33 |
|
Aercap Holdings N.V.
| 144.30 | 144.21 to 148.59 |
|
AGCO Corporation
| 111.90 | 111.64 to 114.53 |
|
Allegion plc
| 162.69 | 162.59 to 166.79 |
|
American Financial Group, Inc.
| 132.31 | 132.24 to 135.48 |
|
American Realty Investors, Inc.
| 15.84 | 15.84 to 16.12 |
|
Amneal Pharmaceuticals, Inc.
| 12.96 | 12.93 to 13.31 |
|
Annaly Capital Management Inc
| 23.29 | 23.29 to 24.01 |
|
ARMOUR Residential REIT, Inc.
| 18.11 | 18.07 to 18.55 |
|
Associated Banc-Corp
| 26.44 | 26.42 to 27.12 |
|
Aurora Cannabis Inc.
| 4.23 | 4.23 to 4.39 |
|
Banco Bradesco Sa
| 3.44 | 3.44 to 3.50 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 43.45 | 43.40 to 44.19 |
|
Bank of America Corporation
| 55.81 | 55.79 to 56.61 |
|
Bausch Health Companies Inc.
| 7.41 | 7.41 to 7.89 |
|
Belden Inc
| 114.06 | 113.82 to 116.06 |
|
Brixmor Property Group Inc.
| 25.68 | 25.66 to 26.34 |
|
Byline Bancorp, Inc.
| 29.78 | 29.74 to 30.47 |
|
Canadian Imperial Bank of Commerce
| 90.75 | 90.71 to 91.77 |
|
Canopy Growth Corporation
| 1.24 | 1.24 to 1.37 |
|
Capital One Financial Corporation
| 249.20 | 249.09 to 256.51 |
|
Centene Corporation
| 46.61 | 46.57 to 47.47 |
|
Chubb Limited
| 306.81 | 306.66 to 313.00 |
|
Chunghwa Telecom Co., Ltd.
| 41.91 | 41.84 to 42.54 |
|
Churchill Capital Corp
| 8.45 | 8.43 to 8.68 |
|
Citizens Financial Group, Inc.
| 60.53 | 60.49 to 61.77 |
|
Clear Channel Outdoor Holdings, Inc.
| 2.06 | 2.06 to 2.10 |
|
Clearway Energy, Inc.
| 30.06 | 29.99 to 30.88 |
|
Clipper Realty Inc.
| 3.72 | 3.72 to 3.92 |
|
CNA Financial Corporation
| 46.35 | 46.27 to 47.30 |
|
Comerica Incorporated
| 91.51 | 91.32 to 93.05 |
|
ConocoPhillips
| 97.50 | 97.28 to 100.30 |
|
Cousins Properties Incorporated
| 26.31 | 26.30 to 27.08 |
|
Cullen/Frost Bankers, Inc.
| 135.78 | 135.71 to 138.15 |
|
DHI Group, Inc.
| 1.68 | 1.68 to 1.78 |
|
Diamondrock Hospitality Company
| 9.25 | 9.23 to 9.44 |
|
Eli Lilly and Company
| 1063.56 | 1063.03 to 1104.52 |
|
Emergent Biosolutions, Inc.
| 12.96 | 12.93 to 13.53 |
|
Encompass Health Corporation
| 102.93 | 102.84 to 105.47 |
|
EPAM Systems, Inc.
| 211.93 | 211.58 to 221.10 |
|
Essential Properties Realty Trust, Inc.
| 29.47 | 29.47 to 30.10 |
|
First Commonwealth Financial Corporation
| 17.26 | 17.24 to 17.64 |
|
Flotek Industries, Inc.
| 17.81 | 17.80 to 18.50 |
|
FS KKR Capital Corp.
| 14.57 | 14.57 to 14.81 |
|
Granite Point Mortgage Trust Inc.
| 2.25 | 2.25 to 2.33 |
|
Green Dot Corporation
| 12.54 | 12.53 to 12.80 |
|
Haemonetics Corporation
| 82.03 | 81.90 to 84.87 |
|
Hartford Financial Services Group, Inc. (The)
| 136.26 | 136.19 to 138.62 |
|
Helmerich & Payne, Inc.
| 30.63 | 30.62 to 32.07 |
|
Herc Holdings Inc.
| 167.99 | 167.73 to 173.10 |
|
Heritage Insurance Holdings, Inc.
| 26.60 | 26.55 to 27.36 |
|
Horace Mann Educators Corporation
| 44.48 | 44.41 to 45.28 |
|
HUYA Inc.
| 3.50 | 3.50 to 3.93 |
|
KeyCorp
| 21.20 | 21.19 to 21.65 |
|
Laboratory Corporation of America Holdings
| 251.81 | 251.70 to 256.71 |
|
Las Vegas Sands Corp.
| 58.96 | 58.87 to 62.11 |
|
LATAM Airlines Group S.A.
| 56.88 | 56.77 to 58.35 |
|
Main Street Capital Corporation
| 61.19 | 61.12 to 62.52 |
|
MasTec, Inc.
| 218.91 | 218.45 to 226.31 |
|
Mercury General Corporation
| 89.69 | 89.49 to 90.75 |
|
Nine Energy Service, Inc.
| 0.41 | 0.41 to 0.46 |
|
Norfolk Souther Corporation
| 287.21 | 286.53 to 293.64 |
|
Northwest Natural Holding Company
| 46.12 | 46.12 to 47.41 |
|
Park Electrochemical Corporation
| 23.28 | 23.27 to 24.67 |
|
Permianville Royalty Trust
| 1.78 | 1.78 to 1.82 |
|
Physicians Realty Trust
| 16.71 | 16.71 to 17.13 |
|
Quest Diagnostics Incorporated
| 174.44 | 174.43 to 178.29 |
|
Radian Group Inc.
| 35.65 | 35.64 to 36.35 |
|
Regions Financial Corporation
| 28.52 | 28.51 to 29.08 |
|
SEACOR Marine Holdings Inc.
| 6.13 | 6.12 to 6.41 |
|
Smith & Nephew SNATS, Inc.
| 33.57 | 33.53 to 34.07 |
|
STERIS plc
| 256.82 | 256.58 to 262.37 |
|
Targa Resources, Inc.
| 176.86 | 176.75 to 181.76 |
|
Tenaris S.A.
| 39.96 | 39.92 to 40.57 |
|
The Charles Schwab Corporation
| 100.17 | 100.14 to 102.17 |
|
Tilly's, Inc.
| 1.66 | 1.66 to 1.84 |
|
TransAlta Corporation
| 12.37 | 12.35 to 12.96 |
|
Transcontinental Realty Investors, Inc.
| 52.03 | 52.03 to 53.35 |
|
Turkcell Iletisim Hizmetleri AS
| 5.61 | 5.60 to 5.69 |
|
Tyler Technologies, Inc.
| 448.37 | 447.73 to 456.51 |
|
Unifi, Inc.
| 3.59 | 3.59 to 3.96 |
|
UNIVERSAL INSURANCE HOLDINGS INC
| 30.49 | 30.46 to 31.46 |
|
W.P. Carey Inc.
| 66.50 | 66.38 to 68.05 |
|
W.R. Berkley Corporation
| 68.44 | 68.36 to 70.50 |
|
Waste Connections, Inc.
| 166.31 | 166.12 to 168.19 |
|
Webster Financial Corporation
| 64.77 | 64.75 to 66.54 |
|
White Mountains Insurance Group, Ltd.
| 2048.45 | 2043.51 to 2095.72 |
|
Wipro Limited
| 2.87 | 2.87 to 2.90 |
|
Xylem Inc.
| 139.69 | 139.59 to 141.78 |
|
Yext, Inc.
| 7.99 | 7.98 to 8.14 |
|
ZTO Express (Cayman) Inc.
| 21.70 | 21.65 to 22.26 |
