| Company | Close | Range |
|
Amgen Inc.
| 295.22 | 294.07 to 299.49 |
|
Amkor Technology, Inc.
| 19.89 | 19.82 to 20.25 |
|
Automatic Data Processing, Inc.
| 306.82 | 305.74 to 310.85 |
|
Baidu, Inc.
| 86.00 | 85.58 to 86.84 |
|
Barrett Business Services, Inc.
| 41.29 | 41.18 to 41.95 |
|
Biogen Inc.
| 130.65 | 130.11 to 132.49 |
|
Bio-Techne Corp
| 50.52 | 50.30 to 51.35 |
|
Calamos Strategic Total Return Fund
| 17.38 | 17.34 to 17.60 |
|
Cintas Corporation
| 221.98 | 221.45 to 224.79 |
|
ClearBridge Dividend Strategy ESG ETF
| 51.93 | 51.92 to 52.26 |
|
Conifer Holdings, Inc.
| 0.79 | 0.79 to 0.80 |
|
Datasea Inc.
| 2.12 | 2.11 to 2.18 |
|
Destination XL Group, Inc.
| 1.12 | 1.12 to 1.14 |
|
Donegal Group, Inc.
| 17.60 | 17.59 to 17.90 |
|
Energy Recovery, Inc.
| 12.36 | 12.31 to 12.60 |
|
ESSA Bancorp, Inc.
| 18.43 | 18.37 to 18.71 |
|
Exponent, Inc.
| 75.10 | 74.93 to 76.37 |
|
Fidelity Nasdaq Composite Index Tracking Stock
| 76.49 | 76.25 to 77.22 |
|
First Trust Cloud Computing ETF
| 115.66 | 115.23 to 117.10 |
|
First Trust Europe AlphaDEX Fund
| 46.99 | 46.80 to 47.30 |
|
First Trust India Nifty 50 Equal Weight ETF
| 58.15 | 58.00 to 58.57 |
|
First Trust Large Cap Core AlphaDEX Fund
| 106.36 | 106.22 to 107.24 |
|
First Trust Large Cap Growth AlphaDEX Fund
| 143.64 | 143.15 to 144.69 |
|
First Trust Large Cap Value AlphaDEX Fund
| 77.12 | 76.92 to 77.73 |
|
First Trust Mid Cap Core AlphaDEX Fund
| 111.65 | 111.24 to 112.76 |
|
First Trust Multi Cap Growth AlphaDEX Fund
| 139.48 | 139.43 to 141.08 |
|
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 133.41 | 132.74 to 134.16 |
|
First Trust NASDAQ Cybersecurity ETF
| 72.40 | 72.24 to 73.16 |
|
First Trust NASDAQ-100 Equal Weighted Index Fund
| 131.85 | 131.68 to 133.29 |
|
First Trust NASDAQ-100- Technology Index Fund
| 201.53 | 200.92 to 204.20 |
|
FirstService Corporation
| 176.74 | 176.23 to 178.05 |
|
Fortinet, Inc.
| 100.83 | 100.31 to 103.34 |
|
Global X Autonomous & Electric Vehicles ETF
| 22.51 | 22.48 to 22.76 |
|
Global X DAX Germany ETF
| 43.67 | 43.50 to 43.98 |
|
Global X Future Analytics Tech ETF
| 41.60 | 41.44 to 41.99 |
|
Global X Robotics & Artificial Intelligence ETF
| 30.91 | 30.80 to 31.19 |
|
Hovnanian Enterprises Inc
| 16.25 | 16.23 to 16.52 |
|
icad inc.
| 3.68 | 3.68 to 3.77 |
|
Integrated Media Technology Limited
| 1.07 | 1.07 to 1.08 |
|
Invesco DWA Consumer Staples Momentum ETF
| 108.88 | 108.88 to 109.61 |
|
Invesco DWA Financial Momentum ETF
| 54.32 | 54.32 to 54.70 |
|
Invesco International Dividend Achievers ETF
| 20.80 | 20.78 to 20.92 |
|
Invesco Nasdaq Internet ETF
| 49.33 | 49.24 to 49.74 |
|
Invesco QQQ Trust, Series 1
| 526.96 | 525.73 to 531.87 |
|
iShares Asia 50 ETF
| 78.85 | 78.65 to 79.36 |
|
iShares Core MSCI Total International Stock ETF
| 76.62 | 76.44 to 77.00 |
|
iShares Core S&P U.S. Growth ETF
| 143.78 | 143.38 to 144.99 |
|
iShares ESG MSCI EAFE ETF
| 89.08 | 88.86 to 89.56 |
|
iShares ESG MSCI EM ETF
| 38.12 | 38.03 to 38.28 |
|
iShares Exponential Technologies ETF
| 62.94 | 62.82 to 63.50 |
|
iShares MSCI ACWI Index Fund
| 125.39 | 125.07 to 126.26 |
|
iShares MSCI China ETF
| 54.77 | 54.66 to 55.09 |
|
iShares MSCI EAFE Small-Cap ETF
| 71.27 | 71.13 to 71.59 |
|
iShares MSCI Europe Financials Sector Index Fund
| 31.46 | 31.31 to 31.66 |
|
Jack Henry & Associates, Inc.
| 179.10 | 178.38 to 180.45 |
|
Kulicke and Soffa Industries, Inc.
| 33.96 | 33.82 to 34.61 |
|
KVH Industries, Inc.
| 5.32 | 5.31 to 5.49 |
|
Legg Mason Global Infrastructure ETF
| 26.55 | 26.55 to 26.72 |
|
Liberty Media Corporation
| 87.03 | 86.88 to 88.55 |
|
Manhattan Bridge Capital, Inc
| 5.15 | 5.13 to 5.20 |
|
Match Group, Inc.
| 30.20 | 30.07 to 30.76 |
|
Medalist Diversified REIT, Inc.
| 11.68 | 11.68 to 11.89 |
|
MediciNova, Inc.
| 1.33 | 1.33 to 1.37 |
|
Methanex Corporation
| 36.00 | 35.90 to 37.03 |
|
MMTec, Inc.
| 0.92 | 0.92 to 1.02 |
|
Natural Alternatives International, Inc.
| 3.42 | 3.42 to 3.46 |
|
Old Dominion Freight Line, Inc.
| 160.18 | 159.65 to 161.99 |
|
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 60.72 | 60.57 to 61.18 |
|
Progress Software Corporation
| 62.62 | 62.24 to 63.26 |
|
ProPhase Labs, Inc.
| 0.33 | 0.33 to 0.36 |
|
Rapid7, Inc.
| 23.52 | 23.39 to 24.17 |
|
RF Industries, Ltd.
| 4.12 | 4.12 to 4.34 |
|
Selective Insurance Group, Inc.
| 85.12 | 84.91 to 86.05 |
|
TDH Holdings, Inc.
| 1.05 | 1.05 to 1.14 |
|
United-Guardian, Inc.
| 8.13 | 8.12 to 8.19 |
|
VanEck Vectors Biotech ETF
| 155.32 | 154.97 to 155.92 |
|
VanEck Vectors Pharmaceutical ETF
| 90.78 | 90.49 to 91.44 |
|
Vanguard Russell 1000 ETF
| 271.20 | 270.70 to 273.41 |
|
Vanguard Russell 1000 Growth ETF
| 104.41 | 104.11 to 105.31 |
|
Vanguard Russell 3000 ETF
| 263.52 | 262.89 to 265.51 |
|
VeriSign, Inc.
| 279.90 | 278.94 to 282.11 |
|
Vertex Pharmaceuticals Incorporated
| 455.45 | 454.00 to 460.10 |
|
Vodafone Group Plc
| 9.98 | 9.92 to 10.06 |
|
Waterstone Financial, Inc.
| 13.44 | 13.40 to 13.53 |
|
Wheeler Real Estate Investment Trust, Inc.
| 32.34 | 32.30 to 33.00 |
|
WisdomTree China ex-State-Owned Enterprises Fund
| 34.10 | 34.06 to 34.33 |
|
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 26.88 | 26.76 to 27.03 |
|
Xenetic Biosciences, Inc.
| 3.01 | 3.00 to 3.22 |
|
Zscaler, Inc.
| 301.95 | 300.50 to 305.61 |
|
Abbott Laboratories
| 135.62 | 135.25 to 137.06 |
|
Acuity Brands, Inc.
| 265.58 | 264.31 to 268.35 |
|
Aegon NV
| 6.94 | 6.92 to 7.01 |
|
Algonquin Power & Utilities Corp.
| 5.86 | 5.84 to 5.91 |
|
American Realty Investors, Inc.
| 13.86 | 13.85 to 14.03 |
|
American States Water Company
| 78.14 | 78.05 to 78.80 |
|
Aon plc
| 353.00 | 352.41 to 356.25 |
|
Aramark
| 40.08 | 39.90 to 40.54 |
|
Autoliv, Inc.
| 108.57 | 108.17 to 110.11 |
|
Axis Capital Holdings Limited
| 102.99 | 102.55 to 103.81 |
|
Blackrock Debt Strategies Fund, Inc.
| 10.47 | 10.45 to 10.53 |
|
BlackRock Investment Quality Municipal Trust Inc. (The)
| 10.73 | 10.70 to 10.81 |
|
Blackrock Municipal Income Quality Trust
| 10.44 | 10.41 to 10.51 |
|
BlackRock Municipal Income Trust II
| 9.88 | 9.85 to 9.97 |
|
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 10.81 | 10.77 to 10.90 |
|
Blackrock MuniVest Fund II, Inc.
| 10.15 | 10.12 to 10.29 |
|
Blackrock MuniYield Fund, Inc.
| 9.96 | 9.94 to 10.06 |
|
Blackrock MuniYield New York Quality Fund, Inc.
| 9.39 | 9.37 to 9.47 |
|
Blackrock MuniYield Quality Fund II, Inc.
| 9.52 | 9.50 to 9.57 |
|
Canadian Pacific Railway Limited
| 80.42 | 80.16 to 81.17 |
|
Caterpillar, Inc.
| 357.05 | 355.70 to 360.38 |
|
CBL & Associates Properties, Inc.
| 24.41 | 24.33 to 24.73 |
|
CBRE Group, Inc.
| 132.97 | 132.42 to 134.42 |
|
CenterPoint Energy, Inc.
| 36.37 | 36.23 to 36.74 |
|
Chimera Investment Corporation
| 14.00 | 13.94 to 14.23 |
|
Chubb Limited
| 286.79 | 286.01 to 289.00 |
|
Citigroup Inc.
| 13.99 | 13.95 to 14.08 |
|
Clean Harbors, Inc.
| 226.86 | 225.72 to 228.38 |
|
Cohen & Steers Infrastructure Fund, Inc
| 26.20 | 26.13 to 26.39 |
|
Columbia Seligman Premium Technology Growth Fund, Inc
| 29.30 | 29.21 to 29.49 |
|
Consolidated Edison Inc
| 103.96 | 103.70 to 105.28 |
|
CRH PLC
| 90.04 | 89.69 to 91.39 |
|
Donaldson Company, Inc.
| 68.66 | 68.42 to 69.05 |
|
Duff & Phelps Utilities Income, Inc.
| 9.73 | 9.71 to 9.81 |
|
Dynex Capital, Inc.
| 12.30 | 12.28 to 12.43 |
|
Eaton Vance Senior Floating-Rate Fund
| 11.93 | 11.88 to 12.00 |
|
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 20.41 | 20.39 to 20.53 |
|
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.68 | 8.66 to 8.76 |
|
Edwards Lifesciences Corporation
| 75.15 | 75.01 to 75.92 |
|
Entergy Mississippi, LLC
| 20.34 | 20.33 to 20.64 |
|
Equifax, Inc.
| 264.29 | 263.56 to 268.34 |
|
Farmland Partners Inc.
| 11.42 | 11.39 to 11.53 |
|
First American Corporation (The)
| 58.93 | 58.81 to 59.75 |
|
Franklin Resources, Inc.
| 22.17 | 22.09 to 22.43 |
|
FS KKR Capital Corp.
| 21.17 | 21.07 to 21.36 |
|
Gabelli Dividend
| 24.96 | 24.90 to 25.19 |
|
Gabelli Utility Trust (The)
| 5.66 | 5.65 to 5.70 |
|
Gamestop Corporation
| 22.14 | 22.10 to 23.15 |
|
General Motors Company
| 48.65 | 48.41 to 49.18 |
|
Hercules Capital, Inc.
| 17.98 | 17.90 to 18.06 |
|
HSBC Holdings plc
| 59.18 | 58.88 to 59.50 |
|
INVESCO MORTGAGE CAPITAL INC
| 7.69 | 7.68 to 7.79 |
|
John Hancock Preferred Income Fund
| 15.89 | 15.85 to 15.95 |
|
Juniper Networks, Inc.
| 35.77 | 35.70 to 35.94 |
|
Kenon Holdings Ltd.
| 34.66 | 34.52 to 34.93 |
|
Keurig Dr Pepper Inc.
| 33.02 | 32.95 to 33.39 |
|
LyondellBasell Industries NV
| 60.10 | 59.80 to 61.69 |
|
Manitowoc Company, Inc. (The)
| 11.20 | 11.15 to 11.36 |
|
Matson, Inc.
| 112.46 | 112.23 to 114.20 |
|
MBIA, Inc.
| 4.27 | 4.26 to 4.37 |
|
McDonald's Corporation
| 301.91 | 301.15 to 305.11 |
|
Merck & Company, Inc.
| 81.71 | 81.45 to 82.44 |
|
MSC Industrial Direct Company, Inc.
| 81.01 | 80.80 to 81.96 |
|
National Grid Transco, PLC
| 72.71 | 72.47 to 73.03 |
|
New Germany Fund, Inc. (The)
| 11.63 | 11.60 to 11.68 |
|
Novartis AG
| 119.45 | 119.05 to 120.07 |
|
Nuveen New York Quality Municipal Income Fund
| 11.26 | 11.26 to 11.40 |
|
Nuveen Pennsylvania Quality Municipal Income Fund
| 10.99 | 10.97 to 11.06 |
|
Nuveen Preferred & Income Opportunities Fund
| 7.89 | 7.88 to 7.94 |
|
Orchid Island Capital, Inc.
| 7.04 | 7.02 to 7.12 |
|
Philip Morris International Inc
| 184.33 | 183.26 to 185.16 |
|
Pimco California Municipal Income Fund II
| 5.31 | 5.29 to 5.35 |
|
PIMCO Municipal Income Fund III
| 6.77 | 6.76 to 6.81 |
|
PIMCO New York Municipal Income Fund
| 6.91 | 6.91 to 6.96 |
|
Prestige Consumer Healthcare Inc.
| 83.97 | 83.74 to 84.78 |
|
Primerica, Inc.
| 258.32 | 256.95 to 261.38 |
|
Prudential Public Limited Company
| 23.96 | 23.90 to 24.16 |
|
Republic Services, Inc.
| 251.26 | 250.68 to 253.38 |
|
REV Group, Inc.
| 44.23 | 44.03 to 44.88 |
|
Rio Tinto Plc
| 58.00 | 57.70 to 58.39 |
|
Ritchie Bros. Auctioneers Incorporated
| 106.30 | 105.92 to 107.40 |
|
Royal Bank Of Canada
| 127.75 | 127.35 to 128.62 |
|
Royce Global Value Trust, Inc.
| 11.68 | 11.63 to 11.75 |
|
SAP SE
| 293.36 | 292.39 to 296.16 |
|
Saratoga Investment Corp
| 24.17 | 24.10 to 24.30 |
|
Shinhan Financial Group Co Ltd
| 43.38 | 43.22 to 43.58 |
|
Stanley Black & Decker, Inc.
| 25.37 | 25.37 to 25.56 |
|
Stryker Corporation
| 377.30 | 376.79 to 382.35 |
|
Takeda Pharmaceutical Company Limited
| 15.20 | 15.18 to 15.33 |
|
TEGNA Inc.
| 16.44 | 16.39 to 16.74 |
|
Telefonica SA
| 5.24 | 5.22 to 5.27 |
|
Templeton Emerging Markets Income Fund, Inc.
| 5.84 | 5.82 to 5.90 |
|
Tencent Music Entertainment Group
| 18.42 | 18.35 to 18.81 |
|
Timken Company (The)
| 70.68 | 70.41 to 71.75 |
|
Toyota Motor Corp Ltd Ord
| 178.75 | 178.17 to 179.98 |
|
Trinity Industries, Inc.
| 26.04 | 25.95 to 26.56 |
|
Union Pacific Corporation
| 223.37 | 222.77 to 225.47 |
|
Verizon Communications Inc.
| 43.01 | 42.92 to 43.28 |
|
Voya Emerging Markets High Income Dividend Equity Fund
| 5.72 | 5.71 to 5.75 |
|
Voya Global Advantage and Premium Opportunity Fund
| 9.99 | 9.97 to 10.04 |
|
Walmart Inc.
| 94.44 | 94.01 to 95.32 |
|
Waste Management, Inc.
| 236.50 | 235.88 to 239.60 |
|
Watts Water Technologies, Inc.
| 238.84 | 237.72 to 241.89 |
|
Westinghouse Air Brake Technologies Corporation
| 201.70 | 201.03 to 204.01 |
|
Wipro Limited
| 2.97 | 2.97 to 3.02 |
|
ZTO Express (Cayman) Inc.
| 17.45 | 17.39 to 17.65 |
