| Company | Close | Range |
|
Abeona Therapeutics Inc.
| 5.30 | 5.23 to 5.50 |
|
AC Immune SA
| 3.15 | 3.08 to 3.21 |
|
ACADIA Pharmaceuticals Inc.
| 27.83 | 27.58 to 28.35 |
|
Akamai Technologies, Inc.
| 89.23 | 88.61 to 89.89 |
|
Aldeyra Therapeutics, Inc.
| 5.05 | 5.01 to 5.50 |
|
Allot Ltd.
| 9.27 | 9.11 to 9.37 |
|
Altimmune, Inc.
| 4.00 | 3.98 to 4.16 |
|
Arvinas, Inc.
| 12.18 | 12.07 to 12.50 |
|
Atlassian Corporation Plc
| 162.39 | 158.04 to 163.85 |
|
Aurinia Pharmaceuticals Inc
| 16.21 | 16.00 to 16.54 |
|
Autolus Therapeutics plc
| 1.64 | 1.64 to 1.72 |
|
BioCryst Pharmaceuticals, Inc.
| 7.53 | 7.44 to 7.64 |
|
Blue Bird Corporation
| 51.98 | 51.67 to 52.89 |
|
Bruker Corporation
| 48.02 | 47.54 to 48.45 |
|
Caesars Entertainment Corporation
| 24.44 | 24.28 to 25.01 |
|
Capricor Therapeutics, Inc.
| 28.90 | 28.57 to 29.75 |
|
Caseys General Stores, Inc.
| 566.98 | 564.76 to 575.98 |
|
Catalyst Biosciences, Inc.
| 12.12 | 11.87 to 12.44 |
|
Celldex Therapeutics, Inc.
| 26.58 | 26.22 to 27.42 |
|
Cemtrex Inc.
| 2.47 | 2.24 to 2.63 |
|
Check Point Software Technologies Ltd.
| 189.44 | 188.89 to 191.77 |
|
Cogent Communications Holdings, Inc.
| 21.90 | 20.93 to 22.33 |
|
Columbia Sportswear Company
| 55.17 | 55.11 to 56.20 |
|
Commvault Systems, Inc.
| 126.87 | 125.01 to 128.12 |
|
CONMED Corporation
| 39.64 | 39.00 to 39.99 |
|
Copart, Inc.
| 39.15 | 38.85 to 39.40 |
|
Corbus Pharmaceuticals Holdings, Inc.
| 8.19 | 8.14 to 8.35 |
|
CyberArk Software Ltd.
| 454.05 | 452.03 to 457.20 |
|
Cytosorbents Corporation
| 0.70 | 0.69 to 0.74 |
|
Daily Journal Corp. (S.C.)
| 529.55 | 522.00 to 541.81 |
|
DexCom, Inc.
| 66.86 | 66.35 to 67.39 |
|
Domo, Inc.
| 8.77 | 8.63 to 9.09 |
|
EchoStar Corporation
| 106.76 | 105.12 to 108.29 |
|
eGain Corporation
| 10.72 | 10.65 to 11.00 |
|
electroCore, Inc.
| 4.80 | 4.61 to 4.89 |
|
Enanta Pharmaceuticals, Inc.
| 15.71 | 15.70 to 16.22 |
|
Establishment Labs Holdings Inc.
| 76.13 | 74.82 to 76.76 |
|
Etsy, Inc.
| 55.04 | 54.58 to 56.79 |
|
EyePoint Pharmaceuticals, Inc.
| 18.38 | 17.61 to 18.99 |
|
First Merchants Corporation
| 38.47 | 38.07 to 38.96 |
|
First Trust Large Cap Core AlphaDEX Fund
| 119.84 | 119.48 to 120.01 |
|
First Trust Large Cap Value AlphaDEX Fund
| 86.46 | 86.35 to 86.75 |
|
First Trust Mid Cap Core AlphaDEX Fund
| 128.39 | 128.08 to 128.89 |
|
First Trust Mid Cap Growth AlphaDEX Fund
| 93.95 | 93.69 to 94.15 |
|
First Trust Nasdaq Bank ETF
| 38.55 | 38.54 to 38.77 |
|
Formula Systems (1985) Ltd.
| 178.10 | 178.10 to 180.00 |
|
Fortinet, Inc.
| 80.66 | 80.10 to 81.71 |
|
frontdoor, inc.
| 57.95 | 57.48 to 58.10 |
|
FRP Holdings, Inc.
| 22.49 | 22.45 to 22.83 |
|
Glacier Bancorp, Inc.
| 45.64 | 45.55 to 46.20 |
|
Gogo Inc.
| 4.59 | 4.53 to 4.71 |
|
Healthcare Services Group, Inc.
| 19.58 | 19.26 to 19.87 |
|
Illumina, Inc.
| 136.19 | 134.21 to 137.16 |
|
Invesco BuyBack Achievers ETF
| 135.73 | 135.64 to 136.12 |
|
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 46.84 | 46.75 to 47.01 |
|
Invesco S&P SmallCap Health Care ETF
| 45.99 | 45.85 to 46.20 |
|
Invesco S&P SmallCap Industrials ETF
| 153.86 | 153.60 to 154.04 |
|
Ionis Pharmaceuticals, Inc.
| 80.33 | 79.63 to 81.84 |
|
iRhythm Technologies, Inc.
| 178.45 | 176.89 to 180.40 |
|
Iridium Communications Inc
| 17.59 | 17.42 to 17.98 |
|
iShares Nasdaq Biotechnology Index Fund
| 172.10 | 171.90 to 173.60 |
|
iShares S&P Global Clean Energy Index Fund
| 16.54 | 16.43 to 16.63 |
|
Ituran Location and Control Ltd.
| 43.18 | 43.05 to 43.89 |
|
James River Group Holdings, Ltd.
| 6.30 | 6.26 to 6.41 |
|
Kewaunee Scientific Corporation
| 38.10 | 38.08 to 38.61 |
|
Key Tronic Corporation
| 2.64 | 2.56 to 2.70 |
|
Kopin Corporation
| 2.53 | 2.46 to 2.59 |
|
Kornit Digital Ltd.
| 14.52 | 14.30 to 14.79 |
|
Lakeland Financial Corporation
| 59.35 | 59.35 to 60.37 |
|
Lam Research Corporation
| 175.16 | 174.78 to 177.29 |
|
Lamar Advertising Company
| 126.76 | 126.32 to 127.44 |
|
Lantheus Holdings, Inc.
| 66.53 | 66.10 to 67.74 |
|
Legg Mason Low Volatility High Dividend ETF
| 40.23 | 40.18 to 40.30 |
|
Lifeway Foods, Inc.
| 23.89 | 23.72 to 25.66 |
|
MannKind Corporation
| 5.93 | 5.84 to 6.01 |
|
Marten Transport, Ltd.
| 11.57 | 11.49 to 11.64 |
|
Merit Medical Systems, Inc.
| 87.63 | 86.75 to 88.59 |
|
MongoDB, Inc.
| 437.13 | 432.50 to 439.39 |
|
Neuronetics, Inc.
| 1.43 | 1.42 to 1.54 |
|
Novavax, Inc.
| 6.80 | 6.74 to 6.90 |
|
NovoCure Limited
| 13.27 | 12.98 to 13.39 |
|
Ocular Therapeutix, Inc.
| 12.74 | 12.65 to 13.06 |
|
Odyssey Marine Exploration, Inc.
| 2.21 | 2.17 to 2.36 |
|
OSI Systems, Inc.
| 266.91 | 266.02 to 276.88 |
|
Otter Tail Corporation
| 82.66 | 81.91 to 83.29 |
|
Pangaea Logistics Solutions Ltd.
| 7.01 | 7.00 to 7.15 |
|
PDF Solutions, Inc.
| 28.81 | 28.50 to 29.01 |
|
Penn National Gaming, Inc.
| 14.65 | 14.41 to 14.71 |
|
Perma-Pipe International Holdings, Inc.
| 32.05 | 31.86 to 32.92 |
|
Phibro Animal Health Corporation
| 37.39 | 37.06 to 38.14 |
|
Pinnacle Financial Partners, Inc.
| 101.25 | 100.97 to 102.09 |
|
Pioneer Power Solutions, Inc.
| 4.03 | 3.95 to 4.07 |
|
PRA Group, Inc.
| 17.37 | 16.97 to 17.61 |
|
Principal U.S. Small-Cap Multi-Factor Index ETF
| 59.08 | 58.89 to 59.19 |
|
Pro-Dex, Inc.
| 41.38 | 40.70 to 42.75 |
|
Prothena Corporation plc
| 9.49 | 9.29 to 9.59 |
|
QuinStreet, Inc.
| 14.50 | 14.45 to 14.87 |
|
Rocky Brands, Inc.
| 29.87 | 29.75 to 30.17 |
|
Saia, Inc.
| 328.31 | 325.50 to 333.49 |
|
Selective Insurance Group, Inc.
| 85.05 | 84.96 to 86.19 |
|
ServisFirst Bancshares, Inc.
| 73.97 | 73.82 to 75.00 |
|
SI-BONE, Inc.
| 20.39 | 20.34 to 20.90 |
|
SolarEdge Technologies, Inc.
| 30.48 | 30.01 to 30.90 |
|
Soleno Therapeutics, Inc.
| 48.84 | 48.25 to 49.74 |
|
Spero Therapeutics, Inc.
| 2.33 | 2.31 to 2.42 |
|
SPS Commerce, Inc.
| 91.72 | 90.94 to 91.95 |
|
Stratasys, Ltd.
| 9.14 | 9.06 to 9.30 |
|
Synopsys, Inc.
| 475.47 | 469.88 to 478.19 |
|
Tandem Diabetes Care, Inc.
| 22.62 | 22.51 to 23.28 |
|
Texas Instruments Incorporated
| 177.08 | 176.68 to 178.61 |
|
The Carlyle Group L.P.
| 60.92 | 60.84 to 62.03 |
|
Tiptree Inc.
| 18.28 | 18.27 to 18.53 |
|
TripAdvisor, Inc.
| 14.00 | 13.92 to 14.34 |
|
Twist Bioscience Corporation
| 33.84 | 33.28 to 34.90 |
|
Ultragenyx Pharmaceutical Inc.
| 34.13 | 34.07 to 34.89 |
|
UMB Financial Corporation
| 119.21 | 119.03 to 120.06 |
|
uniQure N.V.
| 24.18 | 23.74 to 24.87 |
|
United Natural Foods, Inc.
| 34.00 | 33.74 to 35.01 |
|
Uniti Group Inc.
| 7.15 | 7.10 to 7.21 |
|
Universal Display Corporation
| 118.48 | 117.58 to 119.17 |
|
Upwork Inc.
| 20.82 | 20.72 to 21.29 |
|
Vanguard Russell 2000 Growth ETF
| 242.97 | 242.31 to 243.75 |
|
Verisk Analytics, Inc.
| 218.46 | 217.72 to 220.87 |
|
ViaSat, Inc.
| 35.89 | 35.71 to 37.46 |
|
Vicor Corporation
| 108.97 | 105.25 to 110.18 |
|
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 66.00 | 65.95 to 66.14 |
|
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 68.91 | 68.85 to 69.01 |
|
Viomi Technology Co., Ltd
| 2.08 | 2.07 to 2.16 |
|
WAVE Life Sciences Ltd.
| 17.48 | 17.07 to 18.22 |
|
WillScot Corporation
| 19.47 | 19.18 to 19.59 |
|
Wintrust Financial Corporation
| 142.84 | 142.75 to 144.70 |
|
Workhorse Group, Inc.
| 5.47 | 5.10 to 5.53 |
|
Xenon Pharmaceuticals Inc.
| 44.54 | 44.47 to 46.08 |
|
AAR Corp.
| 85.44 | 84.76 to 86.63 |
|
Advanced Drainage Systems, Inc.
| 148.92 | 147.03 to 149.34 |
|
Ameren Corporation
| 99.35 | 98.67 to 99.68 |
|
Ameresco, Inc.
| 30.33 | 29.77 to 30.59 |
|
American States Water Company
| 73.36 | 73.07 to 73.82 |
|
American Water Works
| 130.75 | 130.46 to 131.73 |
|
Apollo Global Management, LLC
| 148.37 | 148.10 to 149.66 |
|
Aramark
| 38.02 | 37.83 to 38.47 |
|
Arcus Biosciences, Inc.
| 22.71 | 22.51 to 23.49 |
|
Ares Management Corporation
| 168.74 | 168.49 to 171.08 |
|
Argan, Inc.
| 333.23 | 332.25 to 343.77 |
|
ARMOUR Residential REIT, Inc.
| 17.51 | 17.48 to 17.77 |
|
Artisan Partners Asset Management Inc.
| 41.62 | 41.58 to 42.13 |
|
AT&T Inc.
| 22.27 | 22.27 to 22.37 |
|
Autohome Inc.
| 23.23 | 23.14 to 23.49 |
|
Belden Inc
| 118.86 | 118.33 to 119.60 |
|
Blackrock Debt Strategies Fund, Inc.
| 10.18 | 10.18 to 10.22 |
|
Blackrock Municipal Income Quality Trust
| 10.80 | 10.80 to 10.89 |
|
Boston Properties, Inc.
| 68.80 | 68.56 to 69.26 |
|
Brookfield Asset Management Inc
| 53.13 | 52.95 to 53.48 |
|
Brunswick Corporation
| 75.75 | 75.45 to 76.45 |
|
California Water Service Group Holding
| 43.05 | 42.90 to 43.45 |
|
Calix, Inc
| 55.43 | 55.25 to 56.60 |
|
Canadian Pacific Railway Limited
| 74.45 | 73.93 to 74.61 |
|
Centene Corporation
| 39.60 | 39.33 to 39.99 |
|
Cigna Corporation
| 273.75 | 273.29 to 275.94 |
|
Compass Diversified Holdings
| 4.87 | 4.84 to 5.10 |
|
Constellation Brands Inc
| 139.23 | 138.51 to 141.52 |
|
CoreCivic, Inc.
| 18.99 | 18.95 to 19.34 |
|
Customers Bancorp, Inc
| 76.41 | 76.31 to 77.20 |
|
CVS Health Corporation
| 78.04 | 77.94 to 78.48 |
|
Deckers Outdoor Corporation
| 100.68 | 99.50 to 101.89 |
|
Dreyfus High Yield Strategies Fund
| 2.47 | 2.47 to 2.49 |
|
Edison International
| 60.06 | 59.97 to 60.70 |
|
Element Solutions Inc.
| 25.53 | 25.44 to 25.78 |
|
Emergent Biosolutions, Inc.
| 12.54 | 12.20 to 12.78 |
|
Evercore Inc.
| 348.48 | 347.06 to 353.15 |
|
Floor & Decor Holdings, Inc.
| 62.77 | 62.17 to 63.61 |
|
Four Corners Property Trust, Inc.
| 23.27 | 23.04 to 23.49 |
|
Franklin Resources, Inc.
| 24.19 | 24.14 to 24.57 |
|
Garrett Motion Inc.
| 17.42 | 17.29 to 17.71 |
|
Genpact Limited
| 48.13 | 48.07 to 48.63 |
|
Globus Medical, Inc.
| 88.77 | 88.52 to 89.85 |
|
Gold Fields Limited
| 46.17 | 45.63 to 46.74 |
|
Granite Real Estate Inc.
| 59.25 | 59.15 to 59.86 |
|
Group 1 Automotive, Inc.
| 405.24 | 402.05 to 409.81 |
|
Guidewire Software, Inc.
| 206.14 | 203.65 to 209.11 |
|
Herc Holdings Inc.
| 156.00 | 154.48 to 158.45 |
|
Hertz Global Holdings, Inc
| 5.48 | 5.40 to 5.73 |
|
Horace Mann Educators Corporation
| 46.58 | 46.51 to 46.98 |
|
Hormel Foods Corporation
| 24.09 | 23.85 to 24.10 |
|
Houlihan Lokey, Inc.
| 177.98 | 177.10 to 179.20 |
|
Iron Mountain Incorporated
| 80.80 | 79.50 to 81.05 |
|
Kite Realty Group Trust
| 23.74 | 23.71 to 23.89 |
|
KKR & Co. Inc.
| 131.00 | 130.64 to 131.58 |
|
KKR Real Estate Finance Trust Inc.
| 8.46 | 8.45 to 8.57 |
|
Laboratory Corporation of America Holdings
| 253.15 | 252.04 to 255.42 |
|
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 12.78 | 12.78 to 13.07 |
|
Marcus & Millichap, Inc.
| 27.73 | 27.10 to 27.91 |
|
Marriot Vacations Worldwide Corporation
| 58.99 | 57.91 to 59.61 |
|
Mercury General Corporation
| 94.93 | 94.46 to 96.50 |
|
Murphy USA Inc.
| 407.07 | 405.18 to 412.18 |
|
New Mountain Finance Corporation
| 9.03 | 9.01 to 9.15 |
|
Nuveen Floating Rate Income Fund
| 7.78 | 7.77 to 7.84 |
|
Nuveenn Intermediate Duration Quality Municipal Term Fund
| 16.83 | 16.56 to 17.12 |
|
Oceaneering International, Inc.
| 24.46 | 24.32 to 24.99 |
|
OneMain Holdings, Inc.
| 68.69 | 68.64 to 69.58 |
|
Oppenheimer Holdings, Inc.
| 75.76 | 75.75 to 76.86 |
|
Pacific Gas & Electric Co.
| 15.86 | 15.78 to 15.97 |
|
PAR Technology Corporation
| 37.09 | 36.65 to 37.30 |
|
Penumbra, Inc.
| 315.95 | 315.39 to 320.35 |
|
Public Service Enterprise Group Incorporated
| 80.43 | 79.51 to 81.02 |
|
Public Storage
| 259.43 | 258.69 to 261.36 |
|
Regal Beloit Corporation
| 457.07 | 455.10 to 463.15 |
|
Reliance Steel & Aluminum Co.
| 295.37 | 295.22 to 298.49 |
|
Resideo Technologies, Inc.
| 35.64 | 35.13 to 35.80 |
|
ResMed Inc.
| 244.60 | 243.13 to 247.45 |
|
Saratoga Investment Corp
| 23.05 | 22.97 to 23.34 |
|
Schneider National, Inc.
| 27.14 | 26.97 to 27.35 |
|
Shutterstock, Inc.
| 18.50 | 18.33 to 18.80 |
|
Snap Inc.
| 7.81 | 7.74 to 7.86 |
|
Sonoco Products Company
| 43.10 | 42.97 to 43.34 |
|
Southwest Airlines Company
| 41.56 | 41.39 to 42.66 |
|
Spectrum Brands Holdings, Inc.
| 59.68 | 59.43 to 60.81 |
|
Stanley Black & Decker, Inc.
| 74.65 | 73.69 to 75.09 |
|
Stryker Corporation
| 354.82 | 353.95 to 356.52 |
|
Synchrony Financial
| 85.57 | 85.13 to 86.14 |
|
Tanger Factory Outlet Centers, Inc.
| 34.06 | 34.03 to 34.34 |
|
Tejon Ranch Co
| 15.79 | 15.78 to 15.88 |
|
Tenet Healthcare Corporation
| 198.76 | 197.17 to 199.59 |
|
Textron Inc.
| 90.50 | 90.18 to 91.02 |
|
The Blackstone Group L.P.
| 155.16 | 155.02 to 156.75 |
|
Timken Company (The)
| 86.09 | 85.91 to 86.62 |
|
Treehouse Foods, Inc.
| 23.49 | 23.47 to 23.67 |
|
U.S. Physical Therapy, Inc.
| 80.00 | 79.54 to 81.66 |
|
Walker & Dunlop, Inc.
| 60.70 | 60.27 to 61.50 |
|
Westinghouse Air Brake Technologies Corporation
| 219.55 | 218.85 to 221.89 |
|
Westlake Chemical Corporation
| 73.29 | 71.87 to 74.33 |
|
WEX Inc.
| 152.14 | 151.54 to 154.28 |
|
Weyerhaeuser Company
| 23.55 | 23.42 to 23.70 |
|
Woori Bank
| 57.86 | 57.13 to 58.09 |
|
XPO Logistics, Inc.
| 140.09 | 139.04 to 142.08 |
|
Xylem Inc.
| 138.62 | 138.13 to 139.72 |
|
Yum! Brands, Inc.
| 154.53 | 154.15 to 155.49 |
|
Zimmer Biomet Holdings, Inc.
| 89.43 | 88.84 to 89.89 |
