| Company | Close | Range |
|
Abeona Therapeutics Inc.
| 5.31 | 5.16 to 5.36 |
|
Acadia Healthcare Company, Inc.
| 14.29 | 13.85 to 14.49 |
|
Achieve Life Sciences, Inc.
| 4.97 | 4.81 to 5.04 |
|
Akari Therapeutics Plc
| 0.29 | 0.27 to 0.31 |
|
Alarm.com Holdings, Inc.
| 51.24 | 50.21 to 51.52 |
|
Alliance Resource Partners, L.P.
| 23.29 | 23.13 to 23.44 |
|
Alnylam Pharmaceuticals, Inc.
| 400.17 | 396.08 to 407.22 |
|
Amerco
| 50.55 | 50.11 to 51.10 |
|
Anixa Biosciences, Inc.
| 3.16 | 3.09 to 3.22 |
|
Apyx Medical Corporation
| 3.50 | 3.46 to 3.56 |
|
Ascendis Pharma A/S
| 213.29 | 210.76 to 215.98 |
|
AudioCodes Ltd.
| 8.74 | 8.67 to 8.86 |
|
B. Riley Financial, Inc.
| 20.30 | 20.00 to 20.45 |
|
BancFirst Corporation
| 106.47 | 104.49 to 108.70 |
|
BioMarin Pharmaceutical Inc.
| 59.45 | 58.89 to 59.82 |
|
BOK Financial Corporation
| 118.68 | 117.51 to 119.70 |
|
BRP Inc.
| 76.66 | 74.49 to 77.45 |
|
Caesars Entertainment Corporation
| 23.56 | 23.12 to 23.78 |
|
Capital Bancorp, Inc.
| 28.04 | 27.89 to 28.53 |
|
Charter Communications, Inc.
| 209.28 | 207.72 to 215.65 |
|
Citi Trends, Inc.
| 41.53 | 39.52 to 42.33 |
|
Clearfield, Inc.
| 29.49 | 29.01 to 29.81 |
|
Commerce Bancshares, Inc.
| 52.24 | 51.47 to 52.86 |
|
CRA International,Inc.
| 200.52 | 197.26 to 202.21 |
|
Crinetics Pharmaceuticals, Inc.
| 46.73 | 45.51 to 47.05 |
|
Curis, Inc.
| 0.98 | 0.97 to 1.02 |
|
Cytosorbents Corporation
| 0.66 | 0.65 to 0.68 |
|
Daktronics, Inc.
| 19.84 | 19.48 to 20.12 |
|
DBV Technologies S.A.
| 19.05 | 18.86 to 19.62 |
|
DexCom, Inc.
| 66.54 | 66.12 to 67.49 |
|
eBay Inc.
| 87.06 | 86.44 to 88.45 |
|
Evolus, Inc.
| 6.72 | 6.58 to 6.77 |
|
eXp World Holdings, Inc.
| 9.10 | 8.99 to 9.20 |
|
Fate Therapeutics, Inc.
| 0.99 | 0.97 to 1.01 |
|
First Bancorp
| 50.91 | 49.98 to 51.22 |
|
First Bancorp, Inc (ME)
| 26.42 | 26.16 to 26.98 |
|
First Financial Bancorp.
| 25.09 | 24.59 to 25.20 |
|
First Merchants Corporation
| 37.50 | 36.86 to 37.70 |
|
First Trust Latin America AlphaDEX Fund
| 22.83 | 22.64 to 23.04 |
|
First Trust Multi-Asset Diversified Income Index Fund
| 15.78 | 15.66 to 15.85 |
|
Forward Air Corporation
| 25.13 | 24.84 to 25.33 |
|
FRP Holdings, Inc.
| 22.77 | 22.51 to 23.16 |
|
FSB Bancorp, Inc.
| 35.65 | 34.00 to 36.01 |
|
FVCBankcorp, Inc.
| 13.96 | 13.75 to 14.13 |
|
Gladstone Land Corporation
| 9.13 | 9.06 to 9.20 |
|
Golden Entertainment, Inc.
| 27.30 | 26.93 to 27.51 |
|
Golub Capital BDC, Inc.
| 13.57 | 13.40 to 13.67 |
|
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 108.93 | 107.80 to 110.49 |
|
Heritage Commerce Corp
| 12.06 | 11.84 to 12.13 |
|
Heritage Financial Corporation
| 23.70 | 23.36 to 24.00 |
|
Hope Bancorp, Inc.
| 10.98 | 10.80 to 11.06 |
|
i3 Verticals, Inc.
| 25.25 | 24.85 to 25.65 |
|
Intellia Therapeutics, Inc.
| 9.21 | 9.05 to 9.36 |
|
Kamada Ltd.
| 7.03 | 6.92 to 7.11 |
|
Kforce, Inc.
| 31.33 | 30.40 to 31.57 |
|
Legg Mason Low Volatility High Dividend ETF
| 39.95 | 39.54 to 40.12 |
|
Liberty Media Corporation
| 98.04 | 96.77 to 99.04 |
|
Lindblad Expeditions Holdings Inc.
| 14.44 | 13.91 to 14.53 |
|
Lipocine Inc.
| 8.00 | 7.51 to 8.35 |
|
MACOM Technology Solutions Holdings, Inc.
| 174.96 | 172.30 to 177.17 |
|
MacroGenics, Inc.
| 1.61 | 1.58 to 1.65 |
|
Magic Software Enterprises Ltd.
| 26.05 | 25.69 to 26.36 |
|
Marchex, Inc.
| 1.68 | 1.62 to 1.70 |
|
MediciNova, Inc.
| 1.33 | 1.29 to 1.37 |
|
Mersana Therapeutics, Inc.
| 29.04 | 28.73 to 29.33 |
|
Midland States Bancorp, Inc.
| 21.21 | 20.81 to 21.37 |
|
Natera, Inc.
| 228.84 | 225.83 to 230.07 |
|
NBT Bancorp Inc.
| 41.59 | 41.02 to 41.94 |
|
News Corporation
| 26.19 | 25.89 to 26.35 |
|
Newtek Business Services Corp.
| 11.43 | 11.32 to 11.52 |
|
Northwest Pipe Company
| 63.03 | 62.25 to 63.57 |
|
OFS Credit Company, Inc.
| 4.86 | 4.82 to 4.90 |
|
Old Second Bancorp, Inc.
| 19.48 | 19.19 to 19.66 |
|
Penn National Gaming, Inc.
| 14.85 | 14.39 to 14.97 |
|
Perma-Pipe International Holdings, Inc.
| 30.57 | 29.86 to 31.74 |
|
Pinnacle Financial Partners, Inc.
| 95.10 | 92.16 to 99.82 |
|
PotlatchDeltic Corporation
| 39.72 | 39.29 to 39.97 |
|
Rush Enterprises, Inc.
| 54.09 | 53.44 to 54.41 |
|
Rush Enterprises, Inc.
| 55.04 | 53.96 to 55.76 |
|
SBA Communications Corporation
| 192.48 | 191.10 to 193.87 |
|
Semtech Corporation
| 75.26 | 71.56 to 76.87 |
|
Solar Capital Ltd.
| 15.43 | 15.34 to 15.60 |
|
South State Corporation
| 94.23 | 92.60 to 94.66 |
|
Southern First Bancshares, Inc.
| 51.70 | 50.93 to 52.31 |
|
Star Bulk Carriers Corp.
| 19.37 | 19.08 to 19.52 |
|
Synaptics Incorporated
| 75.74 | 75.15 to 77.00 |
|
The Bancorp, Inc.
| 67.66 | 66.06 to 68.58 |
|
The Ensign Group, Inc.
| 173.92 | 172.00 to 175.35 |
|
Transcat, Inc.
| 57.16 | 56.00 to 58.00 |
|
TrustCo Bank Corp NY
| 41.28 | 40.33 to 41.77 |
|
Trustmark Corporation
| 39.09 | 38.47 to 39.32 |
|
United Bankshares, Inc.
| 38.39 | 37.92 to 38.65 |
|
Upwork Inc.
| 19.84 | 19.72 to 20.17 |
|
Urban Outfitters, Inc.
| 75.34 | 73.70 to 75.88 |
|
Valley National Bancorp
| 11.69 | 11.54 to 11.79 |
|
WD-40 Company
| 196.76 | 192.42 to 199.10 |
|
WesBanco, Inc.
| 33.34 | 32.74 to 33.58 |
|
Aberdeen Total Dynamic Dividend Fund
| 9.70 | 9.57 to 9.76 |
|
Affiliated Managers Group, Inc.
| 288.85 | 287.33 to 291.21 |
|
AG Mortgage Investment Trust, Inc.
| 8.56 | 8.39 to 8.64 |
|
Albemarle Corporation
| 143.93 | 141.43 to 144.75 |
|
AllianzGI Equity & Convertible Income Fund
| 24.97 | 24.83 to 25.30 |
|
American Eagle Outfitters, Inc.
| 26.36 | 25.80 to 26.72 |
|
American States Water Company
| 72.26 | 71.73 to 72.69 |
|
American Water Works
| 130.32 | 129.13 to 131.36 |
|
Americold Realty Trust
| 12.94 | 12.70 to 13.32 |
|
Amneal Pharmaceuticals, Inc.
| 12.66 | 12.38 to 12.79 |
|
Antero Resources Corporation
| 34.21 | 33.27 to 34.44 |
|
Arcosa, Inc.
| 106.79 | 105.77 to 107.94 |
|
Armada Hoffler Properties, Inc.
| 6.64 | 6.49 to 6.69 |
|
Associated Banc-Corp
| 25.76 | 25.36 to 25.99 |
|
Autohome Inc.
| 22.68 | 22.50 to 23.09 |
|
Bain Capital Specialty Finance, Inc.
| 13.96 | 13.77 to 14.07 |
|
BanColombia S.A.
| 63.20 | 62.44 to 63.69 |
|
Beazer Homes USA, Inc.
| 20.25 | 19.99 to 20.48 |
|
Blackrock Corporate High Yield Fund, Inc.
| 8.85 | 8.76 to 8.90 |
|
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 10.14 | 10.09 to 10.20 |
|
Brink's Company (The)
| 116.46 | 115.21 to 117.57 |
|
Brown Forman Corporation
| 26.14 | 25.79 to 26.40 |
|
Byline Bancorp, Inc.
| 29.04 | 28.75 to 29.25 |
|
CBL & Associates Properties, Inc.
| 36.93 | 36.72 to 37.24 |
|
Chatham Lodging Trust (REIT)
| 6.80 | 6.72 to 6.90 |
|
Chesapeake Utilities Corporation
| 124.31 | 123.26 to 125.85 |
|
Columbia Seligman Premium Technology Growth Fund, Inc
| 37.19 | 36.88 to 37.72 |
|
Copa Holdings, S.A.
| 121.83 | 120.46 to 123.86 |
|
Deere & Company
| 466.80 | 458.92 to 470.48 |
|
Duke Energy Corporation
| 117.44 | 116.38 to 118.07 |
|
Ennis, Inc.
| 18.00 | 17.78 to 18.18 |
|
Enterprise Products Partners L.P.
| 32.16 | 31.82 to 32.34 |
|
Essent Group Ltd.
| 64.67 | 63.95 to 65.08 |
|
F.N.B. Corporation
| 17.19 | 16.94 to 17.31 |
|
Farmland Partners Inc.
| 9.67 | 9.52 to 9.72 |
|
First Commonwealth Financial Corporation
| 16.77 | 16.56 to 16.90 |
|
Fortive Corporation
| 55.39 | 55.00 to 55.70 |
|
Franco-Nevada Corporation
| 208.58 | 202.62 to 210.12 |
|
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 261.90 | 259.49 to 266.68 |
|
Herbalife Nutrition Ltd.
| 12.82 | 12.69 to 13.05 |
|
Hercules Capital, Inc.
| 18.86 | 18.69 to 18.98 |
|
Hershey Company (The)
| 182.41 | 180.72 to 184.44 |
|
Hess Midstream Partners LP
| 34.65 | 34.11 to 34.82 |
|
Hovnanian Enterprises Inc
| 97.78 | 95.75 to 98.88 |
|
Infosys Limited
| 18.15 | 18.03 to 18.32 |
|
Insperity, Inc.
| 38.62 | 37.73 to 39.32 |
|
Invitation Homes Inc.
| 27.72 | 27.55 to 27.84 |
|
IQVIA Holdings, Inc.
| 225.37 | 223.11 to 228.17 |
|
James Hardie Industries plc.
| 20.81 | 20.55 to 21.08 |
|
Kadant Inc
| 286.40 | 282.70 to 292.87 |
|
Kimberly-Clark Corporation
| 101.40 | 100.26 to 101.98 |
|
Kronos Worldwide Inc
| 4.48 | 4.43 to 4.51 |
|
Las Vegas Sands Corp.
| 65.21 | 64.15 to 65.62 |
|
LendingClub Corporation
| 19.12 | 18.74 to 19.29 |
|
Lloyds Banking Group Plc
| 5.39 | 5.34 to 5.43 |
|
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 12.88 | 12.65 to 13.11 |
|
Metropolitan Bank Holding Corp.
| 76.97 | 74.69 to 78.15 |
|
MGIC Investment Corporation
| 29.15 | 28.82 to 29.30 |
|
Minerals Technologies Inc.
| 61.15 | 60.29 to 61.49 |
|
Mohawk Industries, Inc.
| 109.51 | 108.67 to 110.68 |
|
National Retail Properties
| 39.53 | 39.15 to 39.80 |
|
National Steel Company
| 1.61 | 1.60 to 1.64 |
|
New Mountain Finance Corporation
| 9.22 | 9.14 to 9.36 |
|
NewJersey Resources Corporation
| 45.98 | 45.44 to 46.26 |
|
NewMarket Corporation
| 687.75 | 682.28 to 695.16 |
|
Newmont Mining Corporation
| 101.22 | 98.21 to 101.95 |
|
Nine Energy Service, Inc.
| 0.35 | 0.33 to 0.37 |
|
Northwest Natural Holding Company
| 46.74 | 46.32 to 47.08 |
|
NOW Inc.
| 13.36 | 13.26 to 13.46 |
|
NVR, Inc.
| 7278.87 | 7240.00 to 7388.00 |
|
Oil-Dri Corporation Of America
| 48.45 | 47.55 to 49.24 |
|
PennyMac Financial Services, Inc.
| 131.51 | 130.05 to 132.59 |
|
Philip Morris International Inc
| 160.30 | 159.21 to 162.15 |
|
Piedmont Office Realty Trust, Inc.
| 8.29 | 8.08 to 8.34 |
|
Planet Fitness, Inc.
| 109.73 | 108.31 to 110.53 |
|
Provident Financial Services, Inc
| 19.75 | 19.47 to 19.87 |
|
PVH Corp.
| 67.82 | 66.70 to 68.47 |
|
Radian Group Inc.
| 35.92 | 35.51 to 36.11 |
|
Regional Management Corp.
| 39.24 | 38.29 to 39.46 |
|
Reinsurance Group of America, Incorporated
| 203.44 | 201.90 to 204.68 |
|
Safehold Inc.
| 13.63 | 13.43 to 13.71 |
|
Sally Beauty Holdings, Inc.
| 14.49 | 14.37 to 14.59 |
|
Sea Limited
| 131.49 | 129.16 to 133.50 |
|
SITE Centers Corp.
| 6.40 | 6.26 to 6.45 |
|
Southern Company (The)
| 87.18 | 86.60 to 87.66 |
|
Standard Motor Products, Inc.
| 37.06 | 36.18 to 37.31 |
|
Stewart Information Services Corporation
| 69.99 | 68.69 to 71.33 |
|
Tapestry, Inc.
| 129.07 | 127.15 to 129.99 |
|
Teleflex Incorporated
| 122.40 | 120.90 to 123.54 |
|
The Central and Eastern Europe Fund, Inc.
| 18.02 | 17.62 to 18.11 |
|
Two Harbors Investments Corp
| 10.58 | 10.44 to 10.71 |
|
United Microelectronics Corporation
| 7.84 | 7.76 to 7.90 |
|
Urban Edge Properties
| 19.10 | 18.83 to 19.25 |
|
V.F. Corporation
| 18.16 | 17.90 to 18.32 |
|
Western Midstream Partners, LP
| 39.72 | 39.12 to 39.94 |
|
Winnebago Industries, Inc.
| 40.84 | 39.88 to 41.22 |
|
Wipro Limited
| 2.92 | 2.88 to 2.96 |
|
Yum China Holdings, Inc.
| 48.17 | 47.81 to 48.47 |
|
Zimmer Biomet Holdings, Inc.
| 90.02 | 89.50 to 91.00 |
