| Company | Close | Range |
|
21Vianet Group, Inc.
| 3.90 | 3.88 to 4.05 |
|
Abeona Therapeutics Inc.
| 6.58 | 6.41 to 6.66 |
|
Amdocs Limited
| 87.79 | 87.53 to 88.30 |
|
Amicus Therapeutics, Inc.
| 10.05 | 10.01 to 10.23 |
|
Anika Therapeutics Inc.
| 25.25 | 24.75 to 25.34 |
|
Array BioPharma Inc.
| 6.52 | 6.43 to 6.72 |
|
Artesian Resources Corporation
| 35.41 | 35.32 to 35.98 |
|
Automatic Data Processing, Inc.
| 286.91 | 285.72 to 287.59 |
|
Axonics Modulation Technologies, Inc.
| 70.30 | 70.20 to 70.50 |
|
BancFirst Corporation
| 103.12 | 102.16 to 103.84 |
|
Bankwell Financial Group, Inc.
| 29.52 | 29.50 to 29.71 |
|
Bilibili Inc.
| 22.41 | 21.52 to 22.98 |
|
Booking Holdings Inc.
| 4288.22 | 4267.24 to 4308.00 |
|
BRP Inc.
| 58.14 | 57.84 to 59.23 |
|
Caesars Entertainment Corporation
| 43.61 | 43.45 to 44.45 |
|
Churchill Downs, Incorporated
| 139.99 | 139.06 to 140.87 |
|
CLPS Incorporation
| 1.41 | 1.41 to 1.43 |
|
Coffee Holding Co., Inc.
| 2.88 | 2.88 to 2.95 |
|
Cogent Communications Holdings, Inc.
| 79.88 | 79.34 to 80.94 |
|
Colliers International Group Inc.
| 147.52 | 146.78 to 148.49 |
|
CommScope Holding Company, Inc.
| 6.05 | 6.03 to 6.33 |
|
Dogness (International) Corporation
| 35.50 | 34.61 to 37.70 |
|
Dollar Tree, Inc.
| 69.36 | 68.64 to 69.72 |
|
EchoStar Corporation
| 25.48 | 25.13 to 26.30 |
|
Ericsson
| 7.45 | 7.41 to 7.49 |
|
Erie Indemnity Company
| 529.47 | 526.99 to 535.61 |
|
Evolus, Inc.
| 16.55 | 16.30 to 17.18 |
|
Fastenal Company
| 69.99 | 69.89 to 70.79 |
|
First Financial Bankshares, Inc.
| 36.16 | 35.74 to 36.26 |
|
First Internet Bancorp
| 33.75 | 33.44 to 33.85 |
|
First Northwest Bancorp
| 9.92 | 9.82 to 10.09 |
|
First Trust Dorsey Wright International Focus 5 ETF
| 20.48 | 20.38 to 20.60 |
|
First Trust Dorsey Wright Momentum & Dividend ETF
| 36.84 | 36.76 to 36.96 |
|
First Trust Europe AlphaDEX Fund
| 38.06 | 37.92 to 38.07 |
|
First Trust Large Cap Growth AlphaDEX Fund
| 132.75 | 132.36 to 133.14 |
|
First Trust Large Cap Value AlphaDEX Fund
| 78.60 | 78.47 to 78.88 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 28.41 | 28.34 to 28.45 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 80.88 | 80.64 to 81.16 |
|
First Trust Rising Dividend Achievers ETF
| 59.25 | 58.98 to 59.34 |
|
Geospace Technologies Corporation
| 10.35 | 10.34 to 10.49 |
|
Gladstone Commercial Corporation
| 15.96 | 15.87 to 16.12 |
|
Gladstone Investment Corporation
| 13.55 | 13.53 to 13.64 |
|
Global X DAX Germany ETF
| 34.08 | 34.01 to 34.23 |
|
Global X Social Media ETF
| 42.99 | 42.99 to 43.18 |
|
Greene County Bancorp, Inc.
| 28.96 | 28.95 to 28.98 |
|
H&E Equipment Services, Inc.
| 51.38 | 50.65 to 51.58 |
|
Harmonic Inc.
| 13.46 | 13.36 to 13.55 |
|
Healthcare Services Group, Inc.
| 10.00 | 9.86 to 10.02 |
|
Inseego Corp.
| 18.82 | 18.30 to 19.10 |
|
Intevac, Inc.
| 3.42 | 3.42 to 3.49 |
|
Intuitive Surgical, Inc.
| 483.84 | 483.20 to 488.26 |
|
Invesco BuyBack Achievers ETF
| 114.99 | 114.85 to 115.34 |
|
Invesco Dividend Achievers ETF
| 46.44 | 46.32 to 46.56 |
|
Invesco DWA Financial Momentum ETF
| 55.73 | 55.45 to 55.79 |
|
Invesco DWA Momentum ETF
| 104.72 | 104.38 to 104.99 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 21.56 | 21.50 to 21.63 |
|
Invesco International Dividend Achievers ETF
| 19.48 | 19.41 to 19.52 |
|
Invesco KBW Bank ETF
| 59.29 | 58.95 to 59.52 |
|
Invesco S&P SmallCap Information Technology ETF
| 47.42 | 47.05 to 47.43 |
|
Iridium Communications Inc
| 29.47 | 29.19 to 29.99 |
|
Itron, Inc.
| 106.44 | 104.07 to 107.33 |
|
IZEA Worldwide, Inc.
| 2.53 | 2.50 to 2.60 |
|
Jack Henry & Associates, Inc.
| 181.58 | 180.87 to 182.77 |
|
Lantheus Holdings, Inc.
| 108.17 | 105.05 to 108.49 |
|
Liberty Broadband Corporation
| 78.85 | 78.54 to 80.72 |
|
Maiden Holdings, Ltd.
| 1.69 | 1.68 to 1.73 |
|
Marriott International
| 260.54 | 259.29 to 261.92 |
|
Masimo Corporation
| 141.99 | 141.16 to 145.12 |
|
Medalist Diversified REIT, Inc.
| 12.34 | 12.28 to 12.37 |
|
Melco Resorts & Entertainment Limited
| 7.85 | 7.82 to 7.97 |
|
MercadoLibre, Inc.
| 2040.50 | 2026.10 to 2059.82 |
|
Mercantile Bank Corporation
| 41.69 | 41.30 to 41.87 |
|
Morningstar, Inc.
| 334.09 | 330.53 to 334.57 |
|
MYR Group, Inc.
| 117.16 | 113.27 to 118.71 |
|
Optical Cable Corporation
| 2.58 | 2.55 to 2.69 |
|
Parke Bancorp, Inc.
| 20.08 | 20.02 to 20.40 |
|
Paychex, Inc.
| 139.29 | 138.64 to 139.86 |
|
Penn National Gaming, Inc.
| 18.46 | 18.26 to 18.74 |
|
Perma-Fix Environmental Services, Inc.
| 12.84 | 12.61 to 13.23 |
|
Pinnacle Financial Partners, Inc.
| 95.80 | 95.50 to 97.16 |
|
Principal Shareholder Yield Index ETF
| 49.97 | 49.90 to 50.08 |
|
Priority Technology Holdings, Inc.
| 6.33 | 6.28 to 6.49 |
|
Pro-Dex, Inc.
| 29.14 | 27.68 to 29.35 |
|
Sage Therapeutics, Inc.
| 6.37 | 6.28 to 6.50 |
|
Scholastic Corporation
| 27.20 | 27.00 to 27.57 |
|
SEI Investments Company
| 70.68 | 70.18 to 71.09 |
|
SPS Commerce, Inc.
| 195.31 | 193.17 to 196.35 |
|
Steel Dynamics, Inc.
| 128.46 | 128.04 to 129.75 |
|
Stock Yards Bancorp, Inc.
| 60.65 | 60.20 to 61.47 |
|
Streamline Health Solutions, Inc.
| 2.32 | 2.31 to 2.93 |
|
Texas Capital Bancshares, Inc.
| 73.67 | 73.05 to 74.13 |
|
Thunder Bridge Acquisition, Ltd.
| 12.83 | 12.64 to 13.06 |
|
Transcat, Inc.
| 121.36 | 120.35 to 122.79 |
|
Trimble Inc.
| 61.74 | 61.31 to 62.08 |
|
United Bankshares, Inc.
| 36.08 | 35.77 to 36.31 |
|
Uxin Limited
| 5.64 | 5.50 to 6.18 |
|
Valley National Bancorp
| 24.62 | 24.62 to 24.70 |
|
Value Line, Inc.
| 46.06 | 46.06 to 48.20 |
|
Vanguard Russell 1000 Value ETF
| 83.06 | 82.85 to 83.28 |
|
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 69.65 | 69.47 to 69.70 |
|
VictoryShares US 500 Volatility Wtd ETF
| 85.87 | 85.72 to 86.03 |
|
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 64.38 | 64.31 to 64.71 |
|
VictoryShares US Multi-Factor Minimum Volatility ETF
| 48.15 | 48.13 to 48.29 |
|
Wintrust Financial Corporation
| 106.87 | 106.38 to 108.27 |
|
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 27.18 | 26.90 to 27.28 |
|
WisdomTree U.S. Quality Dividend Growth Fund
| 83.51 | 83.26 to 83.67 |
|
AbbVie Inc.
| 194.35 | 193.28 to 194.82 |
|
Accenture plc
| 361.07 | 358.91 to 364.47 |
|
AllianzGI Convertible & Income Fund
| 3.53 | 3.50 to 3.58 |
|
AllianzGI Equity & Convertible Income Fund
| 23.26 | 23.22 to 23.41 |
|
American Assets Trust, Inc.
| 26.31 | 26.08 to 26.50 |
|
American Express Company
| 270.47 | 269.88 to 272.90 |
|
American States Water Company
| 82.26 | 81.81 to 82.57 |
|
Astrazeneca PLC
| 76.87 | 76.65 to 77.43 |
|
Autoliv, Inc.
| 94.17 | 93.75 to 95.02 |
|
Badger Meter, Inc.
| 226.64 | 225.04 to 227.56 |
|
Bank of America Corporation
| 39.97 | 39.77 to 40.13 |
|
Baxter International Inc.
| 37.03 | 36.91 to 38.04 |
|
BorgWarner Inc.
| 34.89 | 34.64 to 34.98 |
|
Boston Properties, Inc.
| 82.23 | 81.39 to 83.41 |
|
BrightView Holdings, Inc.
| 16.07 | 15.40 to 16.63 |
|
Brunswick Corporation
| 80.86 | 80.49 to 81.63 |
|
CACI International, Inc.
| 512.89 | 511.58 to 516.75 |
|
CGI Inc.
| 114.39 | 113.76 to 115.17 |
|
Citigroup Inc.
| 63.48 | 63.11 to 64.11 |
|
Cleveland-Cliffs Inc.
| 12.70 | 12.53 to 12.84 |
|
Coca-Cola European Partners plc
| 77.66 | 77.24 to 78.19 |
|
Compass Minerals International, Inc.
| 12.63 | 12.63 to 13.44 |
|
Container Store (The)
| 10.17 | 9.70 to 10.73 |
|
Cullen/Frost Bankers, Inc.
| 115.82 | 114.32 to 117.65 |
|
Curtiss-Wright Corporation
| 340.29 | 338.32 to 342.98 |
|
DHI Group, Inc.
| 1.73 | 1.70 to 1.78 |
|
Duke Energy Corporation
| 25.15 | 25.06 to 25.23 |
|
EMCOR Group, Inc.
| 442.09 | 436.19 to 443.50 |
|
Encompass Health Corporation
| 93.57 | 92.93 to 94.76 |
|
Enel Chile S.A.
| 2.67 | 2.66 to 2.71 |
|
EnLink Midstream, LLC
| 14.60 | 14.48 to 14.64 |
|
Entravision Communications Corporation
| 2.06 | 2.04 to 2.09 |
|
Evercore Inc.
| 252.89 | 250.66 to 253.72 |
|
FactSet Research Systems Inc.
| 454.03 | 452.62 to 459.19 |
|
Federal Realty Investment Trust
| 110.41 | 110.06 to 111.66 |
|
FGL Holdings
| 42.46 | 41.87 to 43.22 |
|
First Horizon National Corporation
| 15.78 | 15.63 to 15.97 |
|
Flowserve Corporation
| 53.86 | 53.44 to 54.12 |
|
FutureFuel Corp.
| 6.14 | 6.06 to 6.23 |
|
General Electric Company
| 188.12 | 187.39 to 189.75 |
|
Glatfelter
| 1.76 | 1.70 to 1.78 |
|
Global Payments Inc.
| 98.88 | 98.10 to 99.57 |
|
Gray Television, Inc.
| 5.35 | 5.28 to 5.43 |
|
Healthcare Realty Trust Incorporated
| 17.07 | 16.99 to 17.15 |
|
Hess Midstream Partners LP
| 35.71 | 35.59 to 36.10 |
|
Hillenbrand Inc
| 25.66 | 25.41 to 26.07 |
|
Hilton Worldwide Holdings Inc.
| 235.95 | 235.11 to 237.07 |
|
Hyster-Yale Materials Handling, Inc.
| 66.07 | 65.00 to 66.62 |
|
Illinois Tool Works Inc.
| 256.83 | 255.26 to 257.84 |
|
Intercontinental Hotels Group
| 111.42 | 111.04 to 111.81 |
|
Johnson Controls International plc
| 76.92 | 76.64 to 77.58 |
|
Kennametal Inc.
| 24.75 | 24.54 to 24.96 |
|
KKR & Co. Inc.
| 133.12 | 133.03 to 135.25 |
|
Laboratory Corporation of America Holdings
| 214.90 | 213.70 to 215.99 |
|
Lear Corporation
| 105.12 | 104.48 to 105.90 |
|
Lee Enterprises, Incorporated
| 14.05 | 13.05 to 14.38 |
|
Lehman ABS Corporation
| 27.40 | 27.37 to 27.61 |
|
Liberty All-Star Equity Fund
| 7.20 | 7.18 to 7.22 |
|
Mohawk Industries, Inc.
| 156.78 | 155.43 to 157.75 |
|
Morgan Stanley
| 108.08 | 107.65 to 109.03 |
|
MSA Safety Incorporporated
| 171.36 | 170.54 to 172.93 |
|
Murphy USA Inc.
| 484.26 | 478.94 to 489.07 |
|
Natural Gas Services Group, Inc.
| 20.21 | 20.12 to 20.48 |
|
Nelnet, Inc.
| 111.30 | 110.82 to 111.63 |
|
NewJersey Resources Corporation
| 45.22 | 45.00 to 45.43 |
|
NIO Inc.
| 6.22 | 6.13 to 6.35 |
|
Northwest Natural Holding Company
| 39.00 | 38.72 to 39.77 |
|
Nuveen AMT-Free Quality Municipal Income Fund
| 11.88 | 11.87 to 11.93 |
|
Nuveen Core Equity Alpha Fund
| 15.30 | 15.28 to 15.38 |
|
Omnicom Group Inc.
| 101.72 | 101.49 to 102.69 |
|
Oracle Corporation
| 175.41 | 174.18 to 178.30 |
|
Park Electrochemical Corporation
| 13.17 | 13.15 to 13.36 |
|
Pembina Pipeline Corp.
| 42.36 | 42.18 to 42.50 |
|
Pfizer, Inc.
| 29.34 | 29.28 to 30.08 |
|
Plains All American Pipeline, L.P.
| 17.61 | 17.56 to 17.81 |
|
Plains Group Holdings, L.P.
| 18.77 | 18.67 to 18.91 |
|
Qwest Corporation
| 16.55 | 16.43 to 16.78 |
|
Qwest Corporation
| 16.94 | 16.82 to 17.01 |
|
Regions Financial Corporation
| 23.04 | 22.94 to 23.30 |
|
RELX PLC
| 46.36 | 46.27 to 46.61 |
|
Restaurant Brands International Inc.
| 70.22 | 68.90 to 70.34 |
|
Ryder System, Inc.
| 146.55 | 145.18 to 147.69 |
|
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 142.74 | 141.75 to 143.50 |
|
Sea Limited
| 95.85 | 95.42 to 96.87 |
|
Simon Property Group, Inc.
| 167.83 | 167.07 to 169.22 |
|
Smith & Nephew SNATS, Inc.
| 28.54 | 28.43 to 28.66 |
|
Southwestern Energy Company
| 7.11 | 7.09 to 7.26 |
|
Stanley Black & Decker, Inc.
| 25.06 | 24.99 to 25.12 |
|
Stifel Financial Corporation
| 95.86 | 95.44 to 96.82 |
|
STMicroelectronics N.V.
| 27.94 | 27.79 to 28.03 |
|
Swiss Helvetia Fund, Inc. (The)
| 8.70 | 8.60 to 8.73 |
|
Synchrony Financial
| 51.58 | 51.41 to 52.29 |
|
Tanger Factory Outlet Centers, Inc.
| 33.53 | 33.22 to 33.81 |
|
Targa Resources, Inc.
| 162.52 | 160.20 to 163.47 |
|
TE Connectivity Ltd.
| 146.39 | 146.31 to 148.08 |
|
Tenet Healthcare Corporation
| 152.78 | 151.09 to 154.17 |
|
Teva Pharmaceutical Industries Limited
| 17.41 | 17.37 to 17.77 |
|
Timken Company (The)
| 81.88 | 80.74 to 82.20 |
|
Titan International, Inc.
| 7.00 | 6.90 to 7.01 |
|
Tortoise Energy Infrastructure Corporation
| 40.44 | 40.37 to 41.06 |
|
Turning Point Brands, Inc.
| 41.35 | 41.33 to 42.02 |
|
Unisys Corporation
| 6.26 | 6.13 to 6.44 |
|
Valhi, Inc.
| 33.78 | 33.45 to 34.03 |
|
Vipshop Holdings Limited
| 16.52 | 16.13 to 16.69 |
|
Waste Connections, Inc.
| 179.84 | 179.24 to 181.58 |
|
Western Alliance Bancorporation
| 85.43 | 84.98 to 86.46 |
|
WEX Inc.
| 210.47 | 209.31 to 212.26 |
|
Whitestone REIT
| 14.04 | 13.98 to 14.30 |
