| Company | Close | Range |
|
1st Source Corporation
| 63.43 | 62.96 to 63.77 |
|
Airgain, Inc.
| 3.99 | 3.88 to 4.00 |
|
Aldeyra Therapeutics, Inc.
| 4.14 | 3.95 to 4.16 |
|
BancFirst Corporation
| 109.04 | 107.65 to 109.45 |
|
Bank7 Corp.
| 42.40 | 42.07 to 42.56 |
|
Bassett Furniture Industries, Incorporated
| 16.59 | 16.27 to 16.68 |
|
Calamos Convertible and High Income Fund
| 11.69 | 11.64 to 11.75 |
|
Calamos Convertible Opportunities and Income Fund
| 11.12 | 11.05 to 11.15 |
|
Commerce Bancshares, Inc.
| 53.35 | 52.80 to 53.51 |
|
EyePoint Pharmaceuticals, Inc.
| 15.93 | 15.14 to 16.00 |
|
First Trust Capital Strength ETF
| 95.20 | 94.76 to 95.38 |
|
First Trust Emerging Markets Local Currency Bond ETF
| 30.05 | 29.77 to 30.08 |
|
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 100.53 | 100.07 to 100.64 |
|
First Trust Strategic Income ETF
| 27.65 | 27.54 to 27.72 |
|
FirstCash, Inc.
| 165.85 | 163.17 to 166.35 |
|
Forrester Research, Inc.
| 8.18 | 8.13 to 8.22 |
|
Gladstone Investment Corporation
| 13.87 | 13.77 to 13.95 |
|
Global X E-commerce ETF
| 34.21 | 34.00 to 34.39 |
|
Global X Millennials Thematic ETF
| 48.15 | 47.88 to 48.21 |
|
Global X MSCI SuperDividend EAFE ETF
| 19.60 | 19.50 to 19.62 |
|
Global X Social Media ETF
| 58.29 | 57.93 to 58.41 |
|
Invesco S&P SmallCap Consumer Staples ETF
| 31.69 | 31.50 to 31.78 |
|
Invesco Water Resources ETF
| 73.05 | 72.65 to 73.25 |
|
iShares Core S&P U.S. Growth ETF
| 170.52 | 169.80 to 171.34 |
|
iShares Nasdaq Biotechnology Index Fund
| 171.32 | 170.00 to 171.76 |
|
Lakeland Financial Corporation
| 57.10 | 56.49 to 57.16 |
|
LCNB Corporation
| 16.37 | 16.26 to 16.47 |
|
Liquidity Services, Inc.
| 31.71 | 31.24 to 31.85 |
|
LPL Financial Holdings Inc.
| 364.41 | 357.06 to 366.20 |
|
Mercantil Bank Holding Corporation
| 19.99 | 19.72 to 20.01 |
|
National Beverage Corp.
| 32.93 | 32.60 to 33.03 |
|
Nature's Sunshine Products, Inc.
| 22.41 | 22.22 to 22.51 |
|
Ovid Therapeutics Inc.
| 1.65 | 1.57 to 1.65 |
|
Oxbridge Re Holdings Limited
| 0.17 | 0.12 to 0.17 |
|
Phio Pharmaceuticals Corp.
| 1.18 | 1.14 to 1.18 |
|
ProShares Ultra Nasdaq Biotechnology
| 81.35 | 80.37 to 81.75 |
|
Rapid7, Inc.
| 13.68 | 13.22 to 13.73 |
|
Rimini Street, Inc.
| 3.97 | 3.88 to 3.98 |
|
Sangamo Therapeutics, Inc.
| 0.45 | 0.43 to 0.45 |
|
SI-BONE, Inc.
| 17.88 | 17.01 to 17.92 |
|
SIGA Technologies Inc.
| 6.60 | 6.45 to 6.63 |
|
SLM Corporation
| 73.50 | 73.18 to 73.65 |
|
Strategic Education, Inc.
| 83.78 | 83.20 to 84.12 |
|
The RMR Group Inc.
| 16.38 | 16.17 to 16.44 |
|
The Trade Desk, Inc.
| 37.14 | 36.25 to 37.30 |
|
Trustmark Corporation
| 39.92 | 39.68 to 40.05 |
|
Twenty-First Century Fox, Inc.
| 66.52 | 65.84 to 66.87 |
|
Twin Disc, Incorporated
| 17.23 | 16.79 to 17.24 |
|
Ultralife Corporation
| 6.29 | 6.10 to 6.30 |
|
United-Guardian, Inc.
| 6.26 | 6.21 to 6.26 |
|
Abbott Laboratories
| 124.30 | 122.20 to 124.67 |
|
Agree Realty Corporation
| 71.41 | 70.71 to 71.70 |
|
Alamo Group, Inc.
| 188.86 | 186.85 to 189.71 |
|
Alexandria Real Estate Equities, Inc.
| 54.64 | 53.61 to 54.90 |
|
Allegion plc
| 161.69 | 160.00 to 162.45 |
|
American Electric Power Company, Inc.
| 116.63 | 115.57 to 117.01 |
|
American Homes 4 Rent
| 31.04 | 30.51 to 31.20 |
|
Arcosa, Inc.
| 111.17 | 109.21 to 111.37 |
|
AutoNation, Inc.
| 213.67 | 209.04 to 213.98 |
|
AvalonBay Communities, Inc.
| 178.81 | 175.00 to 179.66 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 43.24 | 43.01 to 43.46 |
|
Blackrock Capital and Income Strategies Fund Inc
| 23.67 | 23.50 to 23.74 |
|
Blackrock Global
| 11.61 | 11.55 to 11.61 |
|
BlackRock Municipal Income Trust
| 10.09 | 10.05 to 10.11 |
|
Blackrock MuniYield Michigan Quality Fund, Inc.
| 12.15 | 11.99 to 12.19 |
|
BlackRock, Inc.
| 1089.54 | 1073.73 to 1094.00 |
|
BrandywineGLOBAL Global Income Opportunities Fund
| 8.57 | 8.50 to 8.60 |
|
California Water Service Group Holding
| 44.52 | 43.93 to 44.70 |
|
Cherry Hill Mortgage Investment Corporation
| 2.60 | 2.55 to 2.60 |
|
CMS Energy Corporation
| 23.39 | 23.26 to 23.40 |
|
CMS Energy Corporation
| 23.90 | 23.70 to 23.96 |
|
Cohen & Steers Infrastructure Fund, Inc
| 24.42 | 24.27 to 24.42 |
|
Community Healthcare Trust Incorporated
| 16.90 | 16.62 to 16.97 |
|
Cousins Properties Incorporated
| 26.40 | 26.12 to 26.54 |
|
Dover Corporation
| 204.40 | 202.94 to 205.16 |
|
Dr. Reddy's Laboratories Ltd
| 13.22 | 13.15 to 13.24 |
|
Dreyfus Strategic Municipals, Inc.
| 6.45 | 6.41 to 6.46 |
|
EastGroup Properties, Inc.
| 184.85 | 181.60 to 184.91 |
|
Eaton Vance Enhance Equity Income Fund
| 21.09 | 20.84 to 21.09 |
|
Eaton Vance Floating Rate Income Trust
| 11.55 | 11.45 to 11.60 |
|
Eaton Vance Municipal Income Trust
| 17.35 | 17.18 to 17.38 |
|
Eaton Vance Tax-Advantage Global Dividend Opp
| 30.68 | 30.42 to 30.79 |
|
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 23.40 | 23.25 to 23.47 |
|
Essex Property Trust, Inc.
| 249.92 | 247.69 to 251.00 |
|
Federal Realty Investment Trust
| 102.09 | 101.07 to 102.53 |
|
First Trust
| 12.22 | 12.15 to 12.28 |
|
Flaherty & Crumrine Total Return Fund Inc
| 17.59 | 17.49 to 17.61 |
|
Fortis Inc.
| 51.34 | 50.69 to 51.45 |
|
GATX Corporation
| 175.93 | 173.46 to 176.28 |
|
GlaxoSmithKline PLC
| 49.90 | 49.32 to 50.07 |
|
Graham Holdings Company
| 1155.49 | 1142.54 to 1156.21 |
|
Granite Real Estate Inc.
| 59.19 | 58.84 to 59.30 |
|
Greif Bros. Corporation
| 71.21 | 70.35 to 71.59 |
|
Hilton Worldwide Holdings Inc.
| 300.62 | 298.12 to 301.22 |
|
IDEX Corporation
| 187.33 | 185.67 to 187.98 |
|
IDT Corporation
| 51.04 | 50.09 to 51.14 |
|
India Fund, Inc. (The)
| 14.00 | 13.93 to 14.03 |
|
ING Group, N.V.
| 29.03 | 28.89 to 29.15 |
|
Invesco Municipal Income Opportunities Trust
| 6.19 | 6.13 to 6.19 |
|
KB Financial Group Inc
| 86.94 | 86.44 to 87.32 |
|
Lexington Realty Trust
| 50.22 | 49.32 to 50.47 |
|
LG Display Co., Ltd.
| 4.19 | 4.16 to 4.20 |
|
Linde plc
| 442.90 | 440.09 to 444.67 |
|
Lloyds Banking Group Plc
| 5.47 | 5.44 to 5.50 |
|
LMP Capital and Income Fund Inc.
| 15.44 | 15.24 to 15.51 |
|
Magna International, Inc.
| 57.00 | 56.21 to 57.12 |
|
Marcus Corporation (The)
| 15.55 | 15.38 to 15.61 |
|
Moody's Corporation
| 534.90 | 527.79 to 535.93 |
|
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 5.69 | 5.65 to 5.71 |
|
National Grid Transco, PLC
| 78.08 | 77.38 to 78.19 |
|
National Storage Affiliates Trust
| 31.95 | 31.02 to 31.99 |
|
Norfolk Souther Corporation
| 288.20 | 286.55 to 289.72 |
|
Nuveen AMT-Free Municipal Credit Income Fund
| 12.78 | 12.72 to 12.80 |
|
Nuveen AMT-Free Quality Municipal Income Fund
| 11.82 | 11.74 to 11.82 |
|
Nuveen California Municipal Value Fund, Inc.
| 9.26 | 9.19 to 9.27 |
|
Nuveen Global High Income Fund
| 12.88 | 12.81 to 12.92 |
|
Penske Automotive Group, Inc.
| 164.72 | 161.18 to 165.50 |
|
Perrigo Company
| 15.06 | 14.79 to 15.10 |
|
Public Storage
| 279.83 | 273.70 to 280.41 |
|
Regal Beloit Corporation
| 489.97 | 481.92 to 491.83 |
|
Renesola Ltd.
| 1.94 | 1.93 to 1.94 |
|
Ritchie Bros. Auctioneers Incorporated
| 110.85 | 108.84 to 111.15 |
|
STERIS plc
| 259.87 | 256.62 to 261.03 |
|
Sumitomo Mitsui Financial Group Inc
| 20.53 | 20.39 to 20.54 |
|
Takeda Pharmaceutical Company Limited
| 16.01 | 15.87 to 16.02 |
|
Tekla Healthcare Opportunies Fund
| 19.82 | 19.57 to 19.82 |
|
Tenet Healthcare Corporation
| 199.19 | 194.89 to 200.16 |
|
VALE S.A.
| 14.11 | 13.85 to 14.16 |
|
VICI Properties Inc.
| 27.82 | 27.56 to 27.98 |
|
Virtus Global Dividend & Income Fund Inc.
| 6.30 | 6.25 to 6.33 |
|
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.75 | 5.71 to 5.75 |
|
Walt Disney Company (The)
| 112.97 | 111.61 to 113.22 |
|
Wells Fargo Global Dividend Opportunity Fund
| 6.00 | 5.97 to 6.02 |
|
Western Asset High Income Fund II Inc.
| 4.19 | 4.17 to 4.20 |
|
XAI Octagon Floating Rate & Alternative Income Term Trust
| 4.75 | 4.68 to 4.75 |
