| Company | Close | Range |
|
AGNC Investment Corp.
| 11.39 | 11.31 to 11.44 |
|
Bank OZK
| 47.96 | 47.46 to 48.22 |
|
Casella Waste Systems, Inc.
| 99.95 | 98.35 to 100.36 |
|
Catalyst Biosciences, Inc.
| 10.98 | 10.62 to 11.00 |
|
City Holding Company
| 121.41 | 120.05 to 121.69 |
|
Corvus Pharmaceuticals, Inc.
| 6.75 | 6.39 to 6.78 |
|
Financial Institutions, Inc.
| 31.18 | 30.82 to 31.28 |
|
First Trust Dorsey Wright Momentum & Value ETF
| 36.74 | 36.51 to 36.79 |
|
First Trust Eurozone AlphaDEX ETF
| 63.62 | 63.22 to 63.62 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 33.45 | 33.23 to 33.51 |
|
First Trust Small Cap Value AlphaDEX Fund
| 59.66 | 59.27 to 59.82 |
|
Galapagos NV
| 33.11 | 32.65 to 33.14 |
|
Garmin Ltd.
| 211.49 | 208.98 to 212.33 |
|
Gladstone Capital Corporation
| 21.02 | 20.83 to 21.08 |
|
Gladstone Investment Corporation
| 13.92 | 13.85 to 13.99 |
|
Global X Robotics & Artificial Intelligence ETF
| 38.43 | 38.19 to 38.53 |
|
Halozyme Therapeutics, Inc.
| 72.42 | 71.29 to 72.65 |
|
Home Bancorp, Inc.
| 59.38 | 58.05 to 59.62 |
|
Independent Bank Corporation
| 32.76 | 32.51 to 32.90 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 21.15 | 21.05 to 21.19 |
|
Invesco S&P SmallCap Health Care ETF
| 45.15 | 44.72 to 45.17 |
|
iShares S&P Global Timber & Forestry Index Fund
| 75.83 | 75.36 to 75.83 |
|
Lamar Advertising Company
| 129.60 | 127.34 to 129.87 |
|
Lantheus Holdings, Inc.
| 67.48 | 65.24 to 67.63 |
|
Mercer International Inc.
| 2.55 | 2.47 to 2.56 |
|
Principal U.S. Small-Cap Multi-Factor Index ETF
| 60.40 | 59.83 to 60.43 |
|
PTC Inc.
| 171.43 | 170.25 to 172.03 |
|
Rocky Mountain Chocolate Factory, Inc.
| 2.00 | 1.96 to 2.01 |
|
Ryanair Holdings plc
| 69.12 | 68.71 to 69.34 |
|
SLM Corporation
| 73.59 | 73.14 to 73.67 |
|
The Descartes Systems Group Inc.
| 88.62 | 87.31 to 89.01 |
|
Utah Medical Products, Inc.
| 59.88 | 59.49 to 60.13 |
|
VanEck Vectors Pharmaceutical ETF
| 105.62 | 104.95 to 106.05 |
|
Washington Federal, Inc.
| 32.67 | 32.39 to 32.83 |
|
Advent Claymore Convertible Securities and Income Fund
| 12.86 | 12.78 to 12.87 |
|
Aercap Holdings N.V.
| 143.76 | 142.27 to 144.09 |
|
American Financial Group, Inc.
| 17.14 | 17.00 to 17.18 |
|
Apple Hospitality REIT, Inc.
| 12.43 | 12.30 to 12.45 |
|
Arlo Technologies, Inc.
| 13.54 | 13.16 to 13.59 |
|
Artisan Partners Asset Management Inc.
| 43.99 | 43.63 to 44.14 |
|
Banco De Chile
| 41.22 | 40.88 to 41.37 |
|
Bank of America Corporation
| 55.17 | 54.73 to 55.45 |
|
Becton, Dickinson and Company
| 202.74 | 201.35 to 203.57 |
|
BlackRock Energy and Resources Trust
| 13.83 | 13.73 to 13.85 |
|
Blackrock MuniHoldings Quality Fund II, Inc.
| 10.10 | 10.05 to 10.15 |
|
BP p.l.c.
| 34.40 | 34.06 to 34.49 |
|
BrandywineGLOBAL Global Income Opportunities Fund
| 8.55 | 8.47 to 8.56 |
|
Canadian Natural Resources Limited
| 32.30 | 31.91 to 32.39 |
|
Chatham Lodging Trust (REIT)
| 7.00 | 6.93 to 7.01 |
|
Choice Hotels International, Inc.
| 106.97 | 102.93 to 107.59 |
|
Colgate-Palmolive Company
| 81.93 | 80.84 to 82.16 |
|
Comp En De Mn Cemig ADS
| 2.01 | 2.00 to 2.02 |
|
Dillard's, Inc.
| 26.46 | 26.30 to 26.46 |
|
Dreyfus High Yield Strategies Fund
| 2.53 | 2.51 to 2.53 |
|
Eagle Point Credit Company Inc.
| 5.74 | 5.69 to 5.75 |
|
Ellington Financial Inc.
| 13.73 | 13.55 to 13.73 |
|
Encompass Health Corporation
| 102.76 | 102.15 to 103.32 |
|
Endava plc
| 6.90 | 6.75 to 6.91 |
|
Entergy New Orleans, LLC
| 22.39 | 22.27 to 22.42 |
|
Enterprise Products Partners L.P.
| 32.09 | 31.90 to 32.18 |
|
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 4.35 | 4.32 to 4.35 |
|
Gabelli Multi-Media Trust Inc. (The)
| 4.23 | 4.20 to 4.23 |
|
Granite Real Estate Inc.
| 59.19 | 58.84 to 59.30 |
|
Home Depot, Inc. (The)
| 374.91 | 369.25 to 376.42 |
|
HSBC Holdings plc
| 81.31 | 80.76 to 81.65 |
|
Humana Inc.
| 276.59 | 271.73 to 277.11 |
|
Illinois Tool Works Inc.
| 254.54 | 252.69 to 255.47 |
|
Intercontinental Hotels Group
| 137.80 | 137.23 to 138.54 |
|
Invesco Municipal Opportunity Trust
| 9.77 | 9.70 to 9.79 |
|
Invesco Quality Municipal Income Trust
| 10.09 | 10.03 to 10.10 |
|
John Hancock Preferred Income Fund
| 16.24 | 16.15 to 16.33 |
|
Korn Ferry
| 68.86 | 68.15 to 68.98 |
|
Lexington Realty Trust
| 50.25 | 49.88 to 50.35 |
|
LTC Properties, Inc.
| 35.56 | 35.35 to 35.67 |
|
McDonald's Corporation
| 306.71 | 304.17 to 307.48 |
|
MFS Multimarket Income Trust
| 4.72 | 4.69 to 4.73 |
|
Molina Healthcare Inc
| 181.82 | 178.71 to 182.39 |
|
Nuveen New Jersey Quality Municipal Income Fund
| 12.62 | 12.54 to 12.62 |
|
Park Hotels & Resorts Inc.
| 11.40 | 11.21 to 11.44 |
|
Principal Real Estate Income Fund
| 10.17 | 10.11 to 10.18 |
|
Putnam Managed Municipal Income Trust
| 6.28 | 6.25 to 6.30 |
|
Quest Diagnostics Incorporated
| 175.94 | 173.51 to 176.06 |
|
Renesola Ltd.
| 1.94 | 1.93 to 1.94 |
|
Rollins, Inc.
| 61.02 | 60.53 to 61.25 |
|
SAP SE
| 248.84 | 246.98 to 249.55 |
|
Select Medical Holdings Corporation
| 15.15 | 14.94 to 15.21 |
|
Service Corporation International
| 80.93 | 80.22 to 80.96 |
|
Shinhan Financial Group Co Ltd
| 53.59 | 53.27 to 53.79 |
|
Source Capital, Inc.
| 48.00 | 47.55 to 48.09 |
|
Stag Industrial, Inc.
| 38.02 | 37.68 to 38.08 |
|
Sumitomo Mitsui Financial Group Inc
| 20.34 | 20.20 to 20.35 |
|
Tekla Healthcare Opportunies Fund
| 19.79 | 19.67 to 19.89 |
|
TELUS Corporation
| 13.47 | 13.34 to 13.48 |
|
Templeton Emerging Markets Income Fund, Inc.
| 6.63 | 6.60 to 6.65 |
|
Toronto Dominion Bank (The)
| 94.12 | 93.05 to 94.39 |
|
Universal Health Services, Inc.
| 205.96 | 202.66 to 205.98 |
|
Unum Group
| 23.34 | 23.15 to 23.34 |
|
USA Compression Partners, LP
| 25.12 | 24.82 to 25.14 |
|
Voya Global Advantage and Premium Opportunity Fund
| 9.84 | 9.78 to 9.86 |
|
Waste Connections, Inc.
| 166.22 | 165.39 to 167.04 |
|
Wayfair Inc.
| 114.84 | 112.00 to 115.38 |
|
Worthington Industries, Inc.
| 53.81 | 53.42 to 54.02 |
|
XAI Octagon Floating Rate & Alternative Income Term Trust
| 4.70 | 4.66 to 4.71 |
