| Company | Close | Range |
|
Activision Blizzard, Inc
| 98.72 | 96.89 to 98.92 |
|
America's Car-Mart, Inc.
| 139.70 | 135.42 to 139.80 |
|
Antares Pharma, Inc.
| 4.50 | 4.29 to 4.51 |
|
Auburn National Bancorporation, Inc.
| 40.18 | 39.40 to 40.20 |
|
Autodesk, Inc.
| 284.27 | 278.07 to 284.72 |
|
Avid Bioservices, Inc.
| 30.48 | 29.89 to 30.50 |
|
Axcelis Technologies, Inc.
| 39.71 | 37.40 to 39.79 |
|
Capitala Finance Corp.
| 24.69 | 24.38 to 24.70 |
|
Casella Waste Systems, Inc.
| 60.63 | 58.18 to 60.63 |
|
Cellect Biotechnology Ltd.
| 0.38 | 0.34 to 0.38 |
|
China XD Plastics Company Limited
| 1.15 | 1.12 to 1.15 |
|
ClearBridge Large Cap Growth ESG ETF
| 49.86 | 49.23 to 49.97 |
|
Commvault Systems, Inc.
| 67.06 | 64.03 to 67.10 |
|
CorVel Corp.
| 105.64 | 102.54 to 105.77 |
|
Daseke, Inc.
| 0.21 | 0.18 to 0.21 |
|
Davis Select Worldwide ETF
| 34.61 | 34.13 to 34.66 |
|
Discovery, Inc.
| 58.27 | 56.22 to 58.27 |
|
Donegal Group, Inc.
| 13.01 | 12.35 to 13.01 |
|
Enstar Group Limited
| 234.37 | 218.00 to 234.37 |
|
First Busey Corporation
| 23.69 | 23.25 to 23.73 |
|
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 33.86 | 33.52 to 33.86 |
|
First Trust Large Cap Growth AlphaDEX Fund
| 101.93 | 100.24 to 102.08 |
|
First Trust Multi Cap Growth AlphaDEX Fund
| 113.34 | 111.77 to 113.41 |
|
First Trust Nasdaq Retail ETF
| 30.47 | 30.02 to 30.50 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 52.32 | 51.66 to 52.42 |
|
First Trust Small Cap Core AlphaDEX Fund
| 91.33 | 89.99 to 91.53 |
|
FRP Holdings, Inc.
| 47.90 | 45.81 to 47.98 |
|
Glen Burnie Bancorp
| 11.70 | 11.50 to 11.70 |
|
Global X DAX Germany ETF
| 31.30 | 30.94 to 31.33 |
|
Global X Internet of Things ETF
| 34.48 | 33.97 to 34.52 |
|
GreenSky, Inc.
| 5.77 | 5.42 to 5.78 |
|
Heritage Financial Corporation
| 26.54 | 26.09 to 26.58 |
|
Herman Miller, Inc.
| 40.33 | 39.34 to 40.36 |
|
HMN Financial, Inc.
| 20.20 | 19.44 to 20.20 |
|
Home Bancorp, Inc.
| 33.98 | 33.21 to 34.00 |
|
Invesco DWA Consumer Cyclicals Momentum ETF
| 94.65 | 91.83 to 94.74 |
|
Invesco DWA Consumer Staples Momentum ETF
| 91.75 | 90.34 to 91.75 |
|
Invesco DWA Momentum ETF
| 89.63 | 88.29 to 89.73 |
|
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 177.60 | 175.09 to 177.86 |
|
Invesco S&P SmallCap Consumer Staples ETF
| 101.90 | 99.08 to 101.91 |
|
iRadimed Corporation
| 24.09 | 22.47 to 24.09 |
|
iShares Core S&P U.S. Growth ETF
| 90.84 | 89.65 to 91.02 |
|
iShares MSCI China ETF
| 89.81 | 88.71 to 89.92 |
|
iShares S&P India Nifty 50 Index Fund
| 45.15 | 44.64 to 45.18 |
|
Kentucky First Federal Bancorp
| 7.19 | 6.99 to 7.19 |
|
Kinsale Capital Group, Inc.
| 183.48 | 177.50 to 183.90 |
|
Limestone Bancorp, Inc.
| 15.11 | 14.86 to 15.11 |
|
Loncar Cancer Immunotherapy ETF
| 32.51 | 31.75 to 32.51 |
|
Mannatech, Incorporated
| 18.37 | 17.75 to 18.37 |
|
NAPCO Security Technologies, Inc.
| 33.29 | 31.85 to 33.31 |
|
National Security Group, Inc.
| 11.69 | 11.50 to 11.69 |
|
OFS Credit Company, Inc.
| 14.78 | 14.50 to 14.80 |
|
Open Text Corporation
| 45.78 | 45.19 to 45.83 |
|
Optibase Ltd.
| 11.10 | 10.69 to 11.10 |
|
Pegasystems Inc.
| 136.08 | 133.52 to 136.39 |
|
Principal Millennials Index ETF
| 64.92 | 63.61 to 64.92 |
|
Provident Financial Holdings, Inc.
| 16.13 | 15.90 to 16.16 |
|
Regeneron Pharmaceuticals, Inc.
| 463.05 | 453.83 to 463.85 |
|
RGC Resources Inc.
| 23.10 | 22.84 to 23.14 |
|
S&W Seed Company
| 3.60 | 3.38 to 3.60 |
|
Safety Insurance Group, Inc.
| 81.30 | 79.68 to 81.31 |
|
Seneca Foods Corp.
| 56.79 | 54.94 to 56.79 |
|
Southern National Bancorp of Virginia, Inc.
| 14.54 | 14.21 to 14.56 |
|
Stamps.com Inc.
| 195.78 | 184.46 to 196.04 |
|
Trident Acquisitions Corp.
| 17.67 | 16.36 to 17.67 |
|
Ultra Clean Holdings, Inc.
| 50.69 | 47.20 to 50.75 |
|
United Bancshares, Inc.
| 24.78 | 23.88 to 24.78 |
|
Value Line, Inc.
| 29.60 | 28.49 to 29.60 |
|
Vanguard Russell 1000 Growth ETF
| 252.66 | 249.46 to 252.85 |
|
VictoryShares US Multi-Factor Minimum Volatility ETF
| 34.29 | 33.94 to 34.33 |
|
Wheeler Real Estate Investment Trust, Inc.
| 12.60 | 11.72 to 12.60 |
|
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 30.05 | 29.75 to 30.08 |
|
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 44.92 | 44.44 to 44.97 |
|
World Acceptance Corporation
| 137.52 | 129.00 to 137.82 |
|
Aberdeen Total Dynamic Dividend Fund
| 9.33 | 9.20 to 9.33 |
|
Algonquin Power & Utilities Corp.
| 27.67 | 27.39 to 27.67 |
|
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 13.79 | 13.59 to 13.82 |
|
Amphenol Corporation
| 129.96 | 127.33 to 130.22 |
|
Arconic Inc.
| 23.99 | 22.26 to 24.00 |
|
Associated Capital Group, Inc.
| 37.52 | 34.75 to 37.52 |
|
Assurant, Inc.
| 119.27 | 115.50 to 119.27 |
|
Atento S.A.
| 23.21 | 22.77 to 23.24 |
|
Berkshire Hathaway Inc.
| 377755.00 | 372175.90 to 378522.80 |
|
BHP Group Plc
| 65.10 | 63.94 to 65.16 |
|
Biglari Holdings Inc.
| 139.50 | 124.86 to 139.50 |
|
Biglari Holdings Inc.
| 724.94 | 611.00 to 724.94 |
|
Blackrock Capital and Income Strategies Fund Inc
| 18.78 | 18.49 to 18.79 |
|
Blackrock Global
| 11.00 | 10.89 to 11.01 |
|
Blackrock Health Sciences Trust
| 47.88 | 46.17 to 47.88 |
|
BLACKROCK INTERNATIONAL, LTD.
| 5.92 | 5.86 to 5.92 |
|
Carriage Services, Inc.
| 34.17 | 33.55 to 34.18 |
|
Carvana Co.
| 311.92 | 289.09 to 312.19 |
|
China Eastern Airlines Corporation Ltd.
| 23.27 | 23.00 to 23.28 |
|
Coca Cola Femsa S.A.B. de C.V.
| 43.31 | 42.40 to 43.40 |
|
Dollar General Corporation
| 192.90 | 188.97 to 193.18 |
|
DoubleLine Opportunistic Credit Fund
| 19.90 | 19.70 to 19.94 |
|
Eaton Vance Corporation
| 9.85 | 9.73 to 9.85 |
|
Eaton Vance Municipal Income 2028 Term Trust
| 22.50 | 21.98 to 22.50 |
|
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 12.59 | 12.39 to 12.62 |
|
Edwards Lifesciences Corporation
| 85.77 | 83.99 to 85.79 |
|
Embotelladora Andina S.A.
| 14.82 | 13.44 to 14.82 |
|
Embotelladora Andina S.A.
| 17.22 | 15.86 to 17.25 |
|
EnPro Industries
| 85.09 | 81.42 to 85.29 |
|
EPAM Systems, Inc.
| 384.65 | 377.85 to 385.11 |
|
Ferro Corporation
| 16.70 | 16.03 to 16.74 |
|
First Trust New Opportunities MLP & Energy Fund
| 4.91 | 4.84 to 4.92 |
|
FutureFuel Corp.
| 15.31 | 14.93 to 15.33 |
|
Gabelli Equity Trust, Inc. (The)
| 6.77 | 6.69 to 6.78 |
|
Gartner, Inc.
| 184.19 | 181.12 to 184.60 |
|
Goldman Sachs MLP Energy Renaissance Fund
| 9.13 | 8.89 to 9.15 |
|
HDFC Bank Limited
| 82.14 | 80.67 to 82.34 |
|
Independence Holding Company
| 39.38 | 38.45 to 39.38 |
|
Infosys Limited
| 17.66 | 17.38 to 17.67 |
|
John Hancock Pfd Income Fund II
| 18.81 | 18.62 to 18.85 |
|
Kenon Holdings Ltd.
| 29.72 | 28.51 to 29.72 |
|
Liberty All-Star Equity Fund
| 7.47 | 7.37 to 7.48 |
|
Liberty All-Star Growth Fund, Inc.
| 9.28 | 9.05 to 9.28 |
|
Miller Industries, Inc.
| 42.18 | 40.05 to 42.21 |
|
Morgan Stanley China A Share Fund Inc.
| 22.72 | 22.34 to 22.74 |
|
MSA Safety Incorporporated
| 167.64 | 162.67 to 167.88 |
|
Novartis AG
| 87.45 | 86.51 to 87.49 |
|
Nuveen S&P 500 Buy-Write Income Fund
| 13.06 | 12.88 to 13.08 |
|
Nuveen S&P 500 Dynamic Overwrite Fund
| 15.95 | 15.75 to 15.97 |
|
Nuveen Tax-Advantaged Dividend Growth Fund
| 14.54 | 14.31 to 14.55 |
|
PGIM Global Short Duration High Yield Fund, Inc.
| 14.96 | 14.78 to 14.96 |
|
PGIM Short Duration High Yield Fund, Inc.
| 15.68 | 15.50 to 15.70 |
|
Rio Tinto Plc
| 89.80 | 88.20 to 89.98 |
|
Rogers Corporation
| 188.06 | 184.49 to 188.37 |
|
Royce Global Value Trust, Inc.
| 14.14 | 13.74 to 14.17 |
|
Source Capital, Inc.
| 43.59 | 42.05 to 43.59 |
|
Studio City International Holdings Limited
| 15.25 | 14.67 to 15.25 |
|
Taiwan Fund, Inc. (The)
| 28.98 | 28.50 to 29.00 |
|
The Gabelli Healthcare & Wellness Trust
| 12.30 | 12.16 to 12.32 |
|
Thermo Fisher Scientific Inc
| 459.56 | 453.94 to 460.60 |
|
Virtus Global Multi-Sector Income Fund
| 12.08 | 11.95 to 12.10 |
|
Wells Fargo Global Dividend Opportunity Fund
| 5.36 | 5.29 to 5.36 |
|
Western Asset High Income Opportunity Fund, Inc.
| 5.00 | 4.94 to 5.00 |
