| Company | Close | Range |
|
1st Source Corporation
| 66.26 | 64.10 to 66.41 |
|
Adial Pharmaceuticals, Inc
| 0.31 | 0.30 to 0.31 |
|
AdvisorShares Vice ETF
| 39.05 | 37.81 to 39.09 |
|
Amerco
| 54.40 | 51.12 to 54.46 |
|
BankFinancial Corporation
| 12.65 | 12.30 to 12.68 |
|
Bassett Furniture Industries, Incorporated
| 16.44 | 15.36 to 16.44 |
|
Bridgewater Bancshares, Inc.
| 18.52 | 17.72 to 18.55 |
|
Bridgford Foods Corporation
| 8.40 | 8.00 to 8.40 |
|
CBAK Energy Technology, Inc.
| 0.91 | 0.89 to 0.91 |
|
Cellectis S.A.
| 5.13 | 4.72 to 5.13 |
|
Columbia Sportswear Company
| 55.84 | 54.03 to 55.97 |
|
Copart, Inc.
| 39.19 | 38.35 to 39.28 |
|
ExlService Holdings, Inc.
| 40.77 | 40.00 to 40.78 |
|
Fifth Third Bancorp
| 47.55 | 45.25 to 47.62 |
|
First Trust Developed Markets Ex-US AlphaDEX Fund
| 80.15 | 79.21 to 80.27 |
|
First Trust Dorsey Wright Momentum & Value ETF
| 36.12 | 35.43 to 36.12 |
|
First Trust DorseyWright DALI 1 ETF
| 29.14 | 28.76 to 29.14 |
|
First Trust Europe AlphaDEX Fund
| 52.81 | 52.16 to 52.85 |
|
First Trust Eurozone AlphaDEX ETF
| 60.45 | 59.71 to 60.56 |
|
First Trust International Equity Opportunities ETF
| 60.23 | 59.47 to 60.23 |
|
First Trust Large Cap Core AlphaDEX Fund
| 120.05 | 118.65 to 120.31 |
|
First Trust Large Cap Value AlphaDEX Fund
| 86.70 | 85.32 to 86.71 |
|
First Trust Mid Cap Value AlphaDEX Fund
| 56.65 | 55.31 to 56.72 |
|
First Trust Multi Cap Value AlphaDEX Fund
| 90.52 | 88.81 to 90.52 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 32.33 | 31.90 to 32.33 |
|
First Trust Nasdaq Semiconductor ETF
| 136.09 | 133.03 to 136.30 |
|
First Trust Nasdaq Transportation ETF
| 39.08 | 38.18 to 39.15 |
|
First Trust Strategic Income ETF
| 27.31 | 26.96 to 27.31 |
|
FirstCash, Inc.
| 158.72 | 155.88 to 159.02 |
|
Formula Systems (1985) Ltd.
| 174.69 | 171.60 to 175.00 |
|
Global X DAX Germany ETF
| 45.01 | 44.51 to 45.09 |
|
Global X Internet of Things ETF
| 38.94 | 38.30 to 38.96 |
|
Grindrod Shipping Holdings Ltd.
| 27.69 | 27.35 to 27.75 |
|
Hovnanian Enterprises Inc
| 20.06 | 19.76 to 20.06 |
|
i3 Verticals, Inc.
| 24.53 | 23.80 to 24.54 |
|
ICU Medical, Inc.
| 147.59 | 142.98 to 147.92 |
|
International Bancshares Corporation
| 72.39 | 68.67 to 72.47 |
|
Invesco BuyBack Achievers ETF
| 134.57 | 132.98 to 134.80 |
|
Invesco DWA Basic Materials Momentum ETF
| 108.38 | 106.88 to 108.62 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 20.66 | 20.33 to 20.70 |
|
Invesco S&P SmallCap Consumer Discretionary ETF
| 107.62 | 106.41 to 107.65 |
|
Invesco S&P SmallCap Financials ETF
| 58.57 | 57.70 to 58.57 |
|
Invesco Strategic US ETF
| 57.71 | 57.11 to 57.84 |
|
iShares Core S&P U.S. Value ETF
| 103.21 | 102.03 to 103.43 |
|
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 22.88 | 22.60 to 22.92 |
|
iShares MSCI ACWI ex US Index Fund
| 67.43 | 66.69 to 67.54 |
|
iShares MSCI Emerging Markets ex China ETF
| 72.95 | 72.14 to 73.04 |
|
iShares MSCI Europe Financials Sector Index Fund
| 35.89 | 35.36 to 35.94 |
|
iShares S&P Global Timber & Forestry Index Fund
| 71.30 | 69.67 to 71.30 |
|
iShares Select Dividend ETF
| 143.26 | 141.26 to 143.50 |
|
Kelly Services, Inc.
| 9.14 | 8.99 to 9.14 |
|
Legg Mason Small-Cap Quality Value ETF
| 44.29 | 43.75 to 44.29 |
|
Liberty Latin America Ltd.
| 8.47 | 8.33 to 8.49 |
|
Logitech International S.A.
| 120.65 | 118.26 to 120.71 |
|
NetApp, Inc.
| 119.39 | 117.13 to 119.62 |
|
PDL Community Bancorp
| 16.38 | 15.90 to 16.40 |
|
Peoples Bancorp Inc.
| 31.33 | 30.27 to 31.40 |
|
Plumas Bancorp
| 44.90 | 43.70 to 44.99 |
|
Principal Shareholder Yield Index ETF
| 52.88 | 52.08 to 52.94 |
|
Ryanair Holdings plc
| 67.30 | 66.01 to 67.40 |
|
Shore Bancshares Inc
| 18.50 | 17.85 to 18.50 |
|
Simmons First National Corporation
| 19.65 | 18.84 to 19.67 |
|
Sinclair Broadcast Group, Inc.
| 16.53 | 15.09 to 16.56 |
|
The Descartes Systems Group Inc.
| 93.47 | 91.70 to 93.57 |
|
The Intergroup Corporation
| 29.15 | 27.52 to 29.15 |
|
Trident Acquisitions Corp.
| 0.35 | 0.34 to 0.35 |
|
VanEck Vectors Pharmaceutical ETF
| 99.24 | 97.82 to 99.37 |
|
Vanguard International Dividend Appreciation ETF
| 91.27 | 90.24 to 91.42 |
|
Vanguard Russell 1000 Value ETF
| 92.81 | 91.61 to 93.01 |
|
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 74.08 | 73.26 to 74.20 |
|
VictoryShares US 500 Volatility Wtd ETF
| 91.38 | 90.37 to 91.49 |
|
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 59.99 | 58.77 to 60.08 |
|
Washington Trust Bancorp, Inc.
| 30.70 | 29.61 to 30.73 |
|
Waterstone Financial, Inc.
| 16.79 | 16.15 to 16.81 |
|
Anheuser-Busch Inbev SA
| 62.25 | 60.99 to 62.25 |
|
ArcelorMittal
| 45.00 | 43.73 to 45.09 |
|
AutoNation, Inc.
| 221.71 | 216.40 to 222.07 |
|
Banc of California, Inc.
| 19.91 | 19.03 to 19.94 |
|
Banco Santander, S.A.
| 11.30 | 11.08 to 11.32 |
|
Black Hills Corporation
| 71.21 | 70.35 to 71.28 |
|
British American Tobacco p.l.c.
| 58.76 | 57.82 to 58.83 |
|
BRT Apartments Corp.
| 14.98 | 14.53 to 15.01 |
|
Cabot Corporation
| 68.53 | 65.75 to 68.57 |
|
Comerica Incorporated
| 88.19 | 83.77 to 88.23 |
|
Constellation Brands Inc
| 148.51 | 143.60 to 148.55 |
|
D.R. Horton, Inc.
| 155.27 | 150.21 to 155.55 |
|
Dreyfus High Yield Strategies Fund
| 2.53 | 2.50 to 2.53 |
|
Equifax, Inc.
| 215.18 | 208.43 to 215.50 |
|
Fidelity National Information Services, Inc.
| 66.60 | 65.21 to 66.73 |
|
Ford Motor Company
| 13.41 | 13.07 to 13.42 |
|
Fresenius Medical Care Corporation
| 23.38 | 23.00 to 23.41 |
|
Gates Industrial Corporation plc
| 22.29 | 21.49 to 22.30 |
|
General Motors Company
| 80.80 | 77.10 to 80.95 |
|
Hanesbrands Inc.
| 6.65 | 6.45 to 6.65 |
|
Honda Motor Company, Ltd.
| 30.56 | 30.19 to 30.60 |
|
Ingersoll-Rand plc (Ireland)
| 80.98 | 78.48 to 81.08 |
|
Ingredion Incorporated
| 108.74 | 106.36 to 108.95 |
|
Johnson & Johnson
| 206.54 | 200.18 to 206.80 |
|
Koninklijke Philips N.V.
| 27.00 | 26.71 to 27.05 |
|
KT Corporation
| 18.63 | 18.35 to 18.64 |
|
Lincoln National Corporation
| 45.02 | 43.05 to 45.05 |
|
Lithia Motors, Inc.
| 352.21 | 332.32 to 352.69 |
|
Maiden Holdings, Ltd.
| 15.91 | 15.75 to 15.91 |
|
McCormick & Company, Incorporated
| 63.76 | 63.01 to 63.76 |
|
Methode Electronics, Inc.
| 7.12 | 6.79 to 7.13 |
|
MetLife, Inc.
| 79.82 | 77.60 to 79.87 |
|
Moog Inc.
| 240.00 | 236.41 to 240.00 |
|
Nuveen Arizona Quality Municipal Income Fund
| 11.97 | 11.79 to 11.98 |
|
Omnicom Group Inc.
| 77.42 | 73.71 to 77.55 |
|
Penumbra, Inc.
| 303.07 | 288.35 to 303.20 |
|
Quaker Chemical Corporation
| 140.24 | 133.30 to 140.58 |
|
Quanex Building Products Corporation
| 14.50 | 13.75 to 14.52 |
|
Ritchie Bros. Auctioneers Incorporated
| 102.56 | 98.93 to 102.64 |
|
RiverNorth Opportunities Fund, Inc.
| 11.85 | 11.72 to 11.85 |
|
Rogers Corporation
| 91.70 | 87.39 to 91.84 |
|
Royce Value Trust, Inc.
| 16.87 | 16.46 to 16.87 |
|
Schneider National, Inc.
| 26.93 | 25.99 to 26.98 |
|
Sensata Technologies Holding plc
| 36.14 | 34.41 to 36.19 |
|
Stanley Black & Decker, Inc.
| 29.00 | 28.56 to 29.00 |
|
Suzano Papel e Celulose S.A.
| 9.44 | 9.20 to 9.45 |
|
Tekla Healthcare Opportunies Fund
| 18.54 | 18.30 to 18.56 |
|
Tekla World Healthcare Fund
| 12.63 | 12.47 to 12.64 |
|
Thermo Fisher Scientific Inc
| 573.81 | 563.00 to 574.46 |
|
Timken Company (The)
| 87.53 | 83.60 to 87.73 |
|
Toyota Motor Corp Ltd Ord
| 200.78 | 198.79 to 200.90 |
|
Voya Infrastructure, Industrials and Materials Fund
| 12.01 | 11.88 to 12.03 |
|
Wells Fargo Global Dividend Opportunity Fund
| 6.00 | 5.93 to 6.00 |
|
Whitestone REIT
| 13.46 | 13.30 to 13.49 |
