| Company | Close | Range |
|
AquaBounty Technologies, Inc.
| 1.05 | 0.95 to 1.05 |
|
Assembly Biosciences, Inc.
| 31.60 | 30.36 to 31.62 |
|
Astrotech Corporation
| 3.61 | 3.50 to 3.61 |
|
Broadway Financial Corporation
| 8.63 | 8.39 to 8.63 |
|
Calamos Global Total Return Fund
| 12.10 | 11.91 to 12.11 |
|
Capital City Bank Group
| 43.52 | 42.60 to 43.59 |
|
China Natural Resources, Inc.
| 4.05 | 3.75 to 4.05 |
|
Cisco Systems, Inc.
| 75.48 | 73.29 to 75.50 |
|
Clean Energy Fuels Corp.
| 2.22 | 2.15 to 2.22 |
|
ClearSign Combustion Corporation
| 0.77 | 0.70 to 0.77 |
|
CME Group Inc.
| 268.45 | 262.79 to 268.75 |
|
Coca-Cola Consolidated, Inc.
| 151.97 | 149.09 to 152.10 |
|
Coherus BioSciences, Inc.
| 1.71 | 1.58 to 1.71 |
|
Cytosorbents Corporation
| 0.73 | 0.71 to 0.73 |
|
Digital Ally, Inc.
| 0.87 | 0.73 to 0.87 |
|
Digital Turbine, Inc.
| 5.14 | 4.84 to 5.15 |
|
DMC Global Inc.
| 8.03 | 7.44 to 8.04 |
|
Educational Development Corporation
| 1.44 | 1.35 to 1.44 |
|
ENDRA Life Sciences Inc.
| 4.69 | 4.37 to 4.69 |
|
Expedia Group, Inc.
| 300.01 | 291.00 to 300.31 |
|
First Trust Nasdaq Food & Beverage ETF
| 21.36 | 21.13 to 21.38 |
|
GCI Liberty, Inc.
| 39.05 | 38.11 to 39.07 |
|
IAC/InterActiveCorp
| 40.20 | 39.40 to 40.22 |
|
Integrated Media Technology Limited
| 0.62 | 0.56 to 0.62 |
|
Invesco DWA Healthcare Momentum ETF
| 48.95 | 48.16 to 48.95 |
|
Iterum Therapeutics plc
| 0.34 | 0.32 to 0.34 |
|
JAKKS Pacific, Inc.
| 18.71 | 18.11 to 18.75 |
|
MACOM Technology Solutions Holdings, Inc.
| 213.77 | 198.57 to 213.86 |
|
Martin Midstream Partners L.P.
| 3.02 | 2.92 to 3.02 |
|
Matrix Service Company
| 13.07 | 12.71 to 13.08 |
|
Mercury Systems Inc
| 99.14 | 97.02 to 99.38 |
|
MKS Instruments, Inc.
| 193.28 | 185.00 to 193.39 |
|
Moderna, Inc.
| 39.63 | 33.77 to 39.71 |
|
Mondelez International, Inc.
| 55.94 | 54.81 to 56.04 |
|
Opko Health, Inc.
| 1.34 | 1.31 to 1.34 |
|
Patterson-UTI Energy, Inc.
| 7.17 | 6.76 to 7.17 |
|
Pepsico, Inc.
| 143.48 | 141.04 to 143.65 |
|
Phibro Animal Health Corporation
| 40.46 | 39.44 to 40.54 |
|
Pilgrim's Pride Corporation
| 40.41 | 39.78 to 40.45 |
|
Plexus Corp.
| 172.35 | 161.35 to 172.51 |
|
Pool Corporation
| 261.98 | 256.45 to 262.40 |
|
Purple Innovation, Inc.
| 0.76 | 0.70 to 0.76 |
|
Reading International Inc
| 11.30 | 10.75 to 11.30 |
|
Ribbon Communications Inc.
| 2.90 | 2.81 to 2.90 |
|
Rocky Brands, Inc.
| 32.33 | 30.35 to 32.40 |
|
Rush Enterprises, Inc.
| 57.98 | 56.49 to 58.09 |
|
Savara, Inc.
| 5.91 | 5.61 to 5.92 |
|
SBA Communications Corporation
| 188.04 | 182.61 to 188.10 |
|
Seres Therapeutics, Inc.
| 15.97 | 15.03 to 15.97 |
|
Texas Roadhouse, Inc.
| 189.74 | 185.12 to 189.88 |
|
The Andersons, Inc.
| 56.64 | 55.40 to 56.72 |
|
The Simply Good Foods Company
| 21.26 | 20.44 to 21.28 |
|
TORM plc
| 23.44 | 22.99 to 23.49 |
|
Tractor Supply Company
| 51.75 | 50.73 to 51.81 |
|
Twelve Seas Investment Company
| 0.17 | 0.16 to 0.17 |
|
Willamette Valley Vineyards, Inc.
| 3.09 | 3.04 to 3.09 |
|
Xcel Energy Inc.
| 74.94 | 73.79 to 75.01 |
|
Zillow Group, Inc.
| 68.83 | 67.06 to 68.88 |
|
Aberdeen Global Dynamic Dividend Fund
| 12.34 | 12.10 to 12.34 |
|
Altria Group
| 60.14 | 58.21 to 60.15 |
|
Ameren Corporation
| 101.43 | 99.90 to 101.55 |
|
American Tower Corporation (REIT)
| 173.96 | 169.71 to 174.12 |
|
American Water Works
| 131.26 | 128.68 to 131.38 |
|
Amphenol Corporation
| 148.98 | 144.09 to 149.11 |
|
Anheuser-Busch Inbev SA
| 67.89 | 66.53 to 67.89 |
|
Applied Industrial Technologies, Inc.
| 278.77 | 273.47 to 278.90 |
|
Archer-Daniels-Midland Company
| 63.38 | 62.01 to 63.42 |
|
Banco Bradesco Sa
| 3.01 | 2.92 to 3.01 |
|
BanColombia S.A.
| 73.09 | 70.80 to 73.19 |
|
Bank Of New York Mellon Corporation (The)
| 122.91 | 116.60 to 123.01 |
|
BJ's Wholesale Club Holdings, Inc.
| 95.41 | 91.89 to 95.45 |
|
BlackRock Energy and Resources Trust
| 14.22 | 13.85 to 14.22 |
|
British American Tobacco p.l.c.
| 56.61 | 55.44 to 56.68 |
|
Brookfield Infrastructure Partners LP
| 34.54 | 34.19 to 34.61 |
|
Bunge Limited
| 102.59 | 100.57 to 102.61 |
|
Burlington Stores, Inc.
| 310.30 | 301.96 to 310.33 |
|
Canada Goose Holdings Inc.
| 13.49 | 13.21 to 13.52 |
|
Canopy Growth Corporation
| 1.26 | 1.21 to 1.26 |
|
CarMax Inc
| 46.45 | 44.04 to 46.49 |
|
Cenovus Energy Inc
| 17.62 | 16.83 to 17.66 |
|
CMS Energy Corporation
| 70.56 | 69.43 to 70.61 |
|
Coca Cola Femsa S.A.B. de C.V.
| 100.20 | 98.92 to 100.29 |
|
Coca-Cola Company (The)
| 71.22 | 69.95 to 71.23 |
|
Coca-Cola European Partners plc
| 89.47 | 87.11 to 89.54 |
|
Consolidated Edison Inc
| 100.21 | 98.24 to 100.26 |
|
CrossAmerica Partners LP
| 21.41 | 21.10 to 21.45 |
|
Crown Castle International Corporation
| 86.81 | 84.13 to 86.95 |
|
CVR Energy Inc.
| 22.78 | 21.83 to 22.81 |
|
Deere & Company
| 499.36 | 490.00 to 499.59 |
|
Delek Logistics Partners, L.P.
| 48.68 | 47.21 to 48.73 |
|
Diebold Nixdorf Incorporated
| 70.27 | 68.75 to 70.35 |
|
Digital Realty Trust, Inc.
| 160.71 | 157.47 to 161.09 |
|
DTE Energy Company
| 132.20 | 129.76 to 132.32 |
|
Ecolab Inc.
| 273.54 | 270.00 to 273.68 |
|
Edison International
| 60.70 | 59.68 to 60.78 |
|
Edwards Lifesciences Corporation
| 83.84 | 82.56 to 83.95 |
|
Elanco Animal Health Incorporated
| 24.45 | 23.71 to 24.47 |
|
EMCOR Group, Inc.
| 670.55 | 662.36 to 671.06 |
|
ENI S.p.A.
| 38.44 | 37.88 to 38.49 |
|
Entergy Corporation
| 94.37 | 92.81 to 94.37 |
|
Exelon Corporation
| 43.32 | 42.76 to 43.35 |
|
FirstEnergy Corp.
| 45.30 | 44.63 to 45.31 |
|
General Mills, Inc.
| 44.27 | 43.34 to 44.34 |
|
Genuine Parts Company
| 131.97 | 128.95 to 132.00 |
|
Getty Realty Corporation
| 29.37 | 28.65 to 29.38 |
|
Gildan Activewear, Inc.
| 63.02 | 61.85 to 63.14 |
|
Greif Bros. Corporation
| 82.72 | 81.00 to 82.81 |
|
Grupo Aval Acciones y Valores S.A.
| 4.27 | 4.11 to 4.27 |
|
Haverty Furniture Companies, Inc.
| 26.59 | 25.91 to 26.65 |
|
Herbalife Nutrition Ltd.
| 15.61 | 15.12 to 15.61 |
|
Home Depot, Inc. (The)
| 379.81 | 370.82 to 380.18 |
|
Hormel Foods Corporation
| 23.50 | 22.75 to 23.51 |
|
Hyatt Hotels Corporation
| 168.55 | 165.03 to 168.75 |
|
IDACORP, Inc.
| 130.06 | 128.14 to 130.14 |
|
Installed Building Products, Inc.
| 311.69 | 290.93 to 312.35 |
|
J.M. Smucker Company (The)
| 101.61 | 99.34 to 101.61 |
|
Lennar Corporation
| 123.32 | 119.89 to 123.55 |
|
Lithia Motors, Inc.
| 339.30 | 328.36 to 339.66 |
|
Luxfer Holdings PLC
| 14.72 | 14.39 to 14.75 |
|
M/I Homes, Inc.
| 139.81 | 138.25 to 139.99 |
|
McDonald's Corporation
| 309.44 | 305.20 to 309.66 |
|
Motorola Solutions, Inc.
| 390.98 | 381.10 to 391.06 |
|
Nucor Corporation
| 169.48 | 165.87 to 169.86 |
|
OGE Energy Corp
| 42.97 | 42.45 to 43.03 |
|
Orchid Island Capital, Inc.
| 7.83 | 7.73 to 7.83 |
|
Parker-Hannifin Corporation
| 938.35 | 928.00 to 939.97 |
|
Petroleo Brasileiro S.A.- Petrobras
| 11.65 | 11.31 to 11.67 |
|
Phoenix New Media Limited
| 1.91 | 1.87 to 1.91 |
|
Pinnacle West Capital Corporation
| 91.11 | 89.41 to 91.12 |
|
Ranger Energy Services, Inc.
| 15.00 | 14.35 to 15.01 |
|
Rollins, Inc.
| 61.64 | 60.49 to 61.66 |
|
Scotts Miracle-Gro Company (The)
| 62.46 | 61.49 to 62.48 |
|
Sempra Energy
| 90.29 | 88.50 to 90.47 |
|
Signet Jewelers Limited
| 88.41 | 86.38 to 88.52 |
|
Simpson Manufacturing Company, Inc.
| 182.07 | 179.35 to 182.19 |
|
SK Telecom Co., Ltd.
| 20.64 | 20.40 to 20.65 |
|
SPX Corporation
| 211.07 | 206.81 to 211.56 |
|
Suburban Propane Partners, L.P.
| 18.89 | 18.47 to 18.90 |
|
Synnex Corporation
| 156.01 | 150.82 to 156.25 |
|
TriplePoint Venture Growth BDC Corp.
| 6.63 | 6.55 to 6.63 |
|
Turning Point Brands, Inc.
| 110.96 | 108.31 to 111.23 |
|
US Foods Holding Corp.
| 79.27 | 77.47 to 79.38 |
|
Ventas, Inc.
| 76.93 | 75.35 to 76.98 |
|
VOC Energy Trust
| 2.98 | 2.89 to 2.98 |
|
Voya Asia Pacific High Dividend Equity Income Fund
| 7.93 | 7.81 to 7.93 |
|
Walmart Inc.
| 120.36 | 117.73 to 120.51 |
|
Wayfair Inc.
| 119.05 | 114.52 to 119.29 |
|
WEC Energy Group, Inc.
| 105.96 | 104.48 to 106.04 |
|
Whirlpool Corporation
| 85.05 | 83.63 to 85.08 |
|
YPF Sociedad Anonima
| 34.83 | 33.88 to 34.85 |
