| Company | Close | Range |
|
argenx SE
| 854.65 | 838.94 to 857.48 |
|
AudioEye, Inc.
| 13.34 | 12.13 to 13.35 |
|
Aurora Mobile Limited
| 6.18 | 6.06 to 6.18 |
|
Calamos Strategic Total Return Fund
| 18.75 | 18.60 to 18.79 |
|
Capital Bancorp, Inc.
| 27.97 | 27.82 to 28.10 |
|
Cavco Industries, Inc.
| 576.43 | 565.00 to 577.00 |
|
ChipMOS TECHNOLOGIES INC.
| 21.91 | 21.40 to 21.91 |
|
Civista Bancshares, Inc.
| 21.87 | 21.60 to 21.98 |
|
Colliers International Group Inc.
| 151.52 | 149.03 to 151.90 |
|
Credit Suisse AG
| 91.52 | 91.00 to 91.88 |
|
Cytokinetics, Incorporated
| 60.16 | 58.25 to 60.36 |
|
Eagle Bancorp Montana, Inc.
| 16.50 | 16.31 to 16.54 |
|
Equinix, Inc.
| 824.75 | 812.64 to 825.25 |
|
Ericsson
| 9.73 | 9.61 to 9.74 |
|
F5 Networks, Inc.
| 245.74 | 242.03 to 246.53 |
|
Fidelity Nasdaq Composite Index Tracking Stock
| 90.45 | 88.70 to 90.60 |
|
First Trust BuyWrite Income ETF
| 23.59 | 23.33 to 23.59 |
|
First Trust Dorsey Wright International Focus 5 ETF
| 24.24 | 24.03 to 24.24 |
|
First Trust Emerging Markets Local Currency Bond ETF
| 29.55 | 29.35 to 29.61 |
|
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 42.05 | 41.41 to 42.24 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 30.16 | 29.89 to 30.18 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 97.08 | 95.38 to 97.22 |
|
First Trust Senior Loan Fund ETF
| 45.87 | 45.52 to 45.88 |
|
Franklin Electric Co., Inc.
| 94.87 | 93.69 to 95.38 |
|
Gladstone Investment Corporation
| 13.99 | 13.83 to 14.03 |
|
Global X NASDAQ-100 Covered Call ETF
| 17.36 | 17.20 to 17.38 |
|
Interface, Inc.
| 25.76 | 25.31 to 25.85 |
|
Invesco Dividend Achievers ETF
| 50.58 | 50.14 to 50.60 |
|
Invesco DWA Developed Markets Momentum ETF
| 47.48 | 46.95 to 47.58 |
|
Invesco Golden Dragon China ETF
| 31.00 | 30.50 to 31.03 |
|
iShares MSCI Brazil Small-Cap ETF
| 13.71 | 13.59 to 13.73 |
|
iShares Nasdaq Biotechnology Index Fund
| 157.72 | 154.98 to 157.72 |
|
Manhattan Bridge Capital, Inc
| 4.92 | 4.86 to 4.93 |
|
Medalist Diversified REIT, Inc.
| 13.00 | 12.60 to 13.01 |
|
Medpace Holdings, Inc.
| 589.15 | 573.07 to 590.62 |
|
Microchip Technology Incorporated
| 56.28 | 52.81 to 56.30 |
|
Microsoft Corporation
| 496.92 | 493.25 to 499.38 |
|
Mitek Systems, Inc.
| 9.13 | 9.00 to 9.15 |
|
NI Holdings, Inc.
| 13.20 | 13.05 to 13.24 |
|
Norwood Financial Corp.
| 26.64 | 26.47 to 26.78 |
|
NXP Semiconductors N.V.
| 204.56 | 198.50 to 204.75 |
|
Okta, Inc.
| 85.21 | 83.06 to 85.55 |
|
Omeros Corporation
| 6.59 | 6.25 to 6.62 |
|
Plexus Corp.
| 143.26 | 141.07 to 144.00 |
|
Plumas Bancorp
| 41.46 | 41.24 to 41.60 |
|
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 67.86 | 67.11 to 67.91 |
|
Rhinebeck Bancorp, Inc.
| 9.70 | 9.51 to 9.71 |
|
Sohu.com Limited
| 14.89 | 14.58 to 14.95 |
|
Texas Instruments Incorporated
| 160.55 | 156.89 to 160.60 |
|
Vanda Pharmaceuticals Inc.
| 4.40 | 4.27 to 4.42 |
|
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 29.78 | 29.57 to 29.89 |
|
Xenon Pharmaceuticals Inc.
| 38.25 | 37.23 to 38.41 |
|
Aberdeen Income Credit Strategies Fund
| 5.52 | 5.48 to 5.53 |
|
Adams Diversified Equity Fund, Inc.
| 22.79 | 22.63 to 22.91 |
|
AG Mortgage Investment Trust, Inc.
| 7.81 | 7.71 to 7.83 |
|
Agilent Technologies, Inc.
| 146.74 | 144.58 to 147.12 |
|
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.85 | 12.70 to 12.85 |
|
American Financial Group, Inc.
| 17.93 | 17.54 to 17.94 |
|
American Tower Corporation (REIT)
| 177.95 | 175.38 to 178.48 |
|
AMTEK, Inc.
| 196.29 | 193.98 to 197.01 |
|
Archer-Daniels-Midland Company
| 56.98 | 56.22 to 56.99 |
|
AT&T Inc.
| 22.74 | 22.57 to 22.75 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 44.60 | 44.22 to 44.72 |
|
Blackrock Core Bond Trust
| 9.73 | 9.66 to 9.74 |
|
Blackrock Corporate High Yield Fund, Inc.
| 9.44 | 9.38 to 9.44 |
|
BlackRock Credit Allocation Income Trust
| 11.02 | 10.96 to 11.05 |
|
British American Tobacco p.l.c.
| 54.59 | 54.23 to 54.69 |
|
Cactus, Inc.
| 42.86 | 41.96 to 42.99 |
|
Civeo Corporation
| 22.20 | 21.38 to 22.30 |
|
CMS Energy Corporation
| 23.03 | 22.80 to 23.05 |
|
CMS Energy Corporation
| 23.85 | 23.70 to 23.86 |
|
CMS Energy Corporation
| 24.10 | 23.90 to 24.18 |
|
Core Laboratories N.V.
| 15.35 | 15.05 to 15.43 |
|
Donnelley Financial Solutions, Inc.
| 45.74 | 44.78 to 45.77 |
|
Dorian LPG Ltd.
| 27.79 | 27.10 to 27.81 |
|
Dr. Reddy's Laboratories Ltd
| 13.46 | 13.39 to 13.52 |
|
DRDGOLD Limited
| 26.14 | 25.51 to 26.18 |
|
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.96 | 5.92 to 5.98 |
|
Eaton Vance Corporation
| 9.00 | 8.94 to 9.00 |
|
Eaton Vance Municipal Income Trust
| 11.12 | 11.03 to 11.15 |
|
Equus Total Return, Inc.
| 1.85 | 1.80 to 1.85 |
|
Gabelli Multi-Media Trust Inc. (The)
| 4.05 | 4.02 to 4.07 |
|
Genco Shipping & Trading Limited
| 16.91 | 16.42 to 16.94 |
|
High Income Securities Fund
| 6.27 | 6.22 to 6.27 |
|
Invesco Municipal Opportunity Trust
| 9.66 | 9.61 to 9.68 |
|
J P Morgan Chase & Co
| 314.23 | 307.64 to 315.00 |
|
John Hancock Preferred Income Fund
| 17.28 | 17.18 to 17.32 |
|
KB Financial Group Inc
| 84.43 | 83.81 to 84.66 |
|
LG Display Co., Ltd.
| 4.56 | 4.48 to 4.57 |
|
Mitsubishi UFJ Financial Group Inc
| 15.08 | 14.88 to 15.11 |
|
Mizuho Financial Group, Inc.
| 6.63 | 6.53 to 6.64 |
|
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 5.31 | 5.28 to 5.33 |
|
Nomura Holdings Inc ADR
| 7.10 | 6.99 to 7.11 |
|
Nucor Corporation
| 144.31 | 142.05 to 144.74 |
|
Nuveen Arizona Quality Municipal Income Fund
| 11.84 | 11.77 to 11.90 |
|
Nuveen California Municipal Value Fund, Inc.
| 9.08 | 9.03 to 9.09 |
|
Nuveen Credit Strategies Income Fund
| 5.10 | 5.06 to 5.12 |
|
Nuveen Floating Rate Income Fund
| 7.94 | 7.88 to 7.95 |
|
Nuveen New York Municipal Value Fund, Inc.
| 8.54 | 8.48 to 8.55 |
|
Nuveen Preferred & Income Opportunities Fund
| 8.12 | 8.07 to 8.15 |
|
Oceaneering International, Inc.
| 22.68 | 22.13 to 22.75 |
|
ONEOK, Inc.
| 68.12 | 67.17 to 68.31 |
|
PGIM Global Short Duration High Yield Fund, Inc.
| 12.56 | 12.50 to 12.59 |
|
PGIM Short Duration High Yield Fund, Inc.
| 14.51 | 14.40 to 14.55 |
|
Pimco Global Stocksplus & Income Fund
| 8.61 | 8.45 to 8.63 |
|
Pimco High Income Fund
| 4.89 | 4.86 to 4.90 |
|
PPL Corporation
| 36.58 | 36.35 to 36.74 |
|
Precision Drilling Corporation
| 58.00 | 56.23 to 58.00 |
|
Rogers Corporation
| 84.28 | 82.98 to 84.48 |
|
Royal Bank Of Canada
| 145.46 | 143.38 to 145.50 |
|
Royce Micro-Cap Trust, Inc.
| 10.11 | 9.96 to 10.14 |
|
Service Corporation International
| 80.59 | 80.04 to 80.83 |
|
SK Telecom Co., Ltd.
| 20.10 | 19.98 to 20.17 |
|
Spirit Aerosystems Holdings, Inc.
| 35.60 | 35.17 to 35.76 |
|
Stantec Inc
| 108.09 | 106.97 to 108.70 |
|
Sumitomo Mitsui Financial Group Inc
| 16.30 | 16.05 to 16.30 |
|
The Central and Eastern Europe Fund, Inc.
| 15.64 | 15.35 to 15.64 |
|
TPG Specialty Lending, Inc.
| 21.19 | 20.90 to 21.31 |
|
Virtus Global Multi-Sector Income Fund
| 7.84 | 7.80 to 7.87 |
|
Waste Connections, Inc.
| 166.18 | 164.83 to 166.50 |
|
Wells Fargo & Company
| 86.03 | 84.04 to 86.12 |
|
Western Asset Municipal High Income Fund, Inc.
| 6.92 | 6.87 to 6.94 |
|
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 8.39 | 8.35 to 8.41 |
|
Wipro Limited
| 2.60 | 2.55 to 2.61 |
|
Woori Bank
| 53.90 | 53.03 to 53.95 |
