Company | Close | Range |
Activision Blizzard, Inc
| 98.72 | 96.89 to 98.92 |
ADTRAN, Inc.
| 17.72 | 17.17 to 17.72 |
Advanced Energy Industries, Inc.
| 111.37 | 106.00 to 111.47 |
Advanced Micro Devices, Inc.
| 86.39 | 83.97 to 86.50 |
AdvisorShares Dorsey Wright Micro-Cap ETF
| 37.25 | 36.00 to 37.31 |
Alberton Acquisition Corporation
| 11.62 | 11.16 to 11.62 |
Alphabet Inc.
| 2081.51 | 2046.10 to 2086.52 |
Altra Industrial Motion Corp.
| 61.47 | 59.19 to 61.50 |
American National Bankshares, Inc.
| 32.74 | 31.13 to 32.74 |
America's Car-Mart, Inc.
| 139.70 | 135.42 to 139.80 |
ANGI Homeservices Inc.
| 15.74 | 15.05 to 15.77 |
AngioDynamics, Inc.
| 21.26 | 20.30 to 21.27 |
Antares Pharma, Inc.
| 4.50 | 4.29 to 4.51 |
Appian Corporation
| 186.98 | 173.49 to 187.37 |
Apple Inc.
| 127.79 | 122.79 to 127.93 |
ASML Holding N.V.
| 583.55 | 568.86 to 584.36 |
Auburn National Bancorporation, Inc.
| 40.18 | 39.40 to 40.20 |
Aurinia Pharmaceuticals Inc
| 14.48 | 13.89 to 14.49 |
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 |
AXT Inc
| 13.78 | 13.20 to 13.80 |
Ballard Power Systems, Inc.
| 29.79 | 28.60 to 29.82 |
Bankwell Financial Group, Inc.
| 25.61 | 25.01 to 25.61 |
Beacon Roofing Supply, Inc.
| 49.78 | 48.03 to 49.84 |
Bel Fuse Inc.
| 18.34 | 16.59 to 18.36 |
BiondVax Pharmaceuticals Ltd.
| 4.36 | 4.11 to 4.37 |
BOK Financial Corporation
| 89.73 | 87.56 to 89.85 |
Bridgewater Bancshares, Inc.
| 15.77 | 14.82 to 15.78 |
Broadcom Inc.
| 489.58 | 473.86 to 490.00 |
Brooks Automation, Inc.
| 89.37 | 85.22 to 89.41 |
Cabot Microelectronics Corporation
| 177.72 | 172.15 to 177.76 |
Cadence Design Systems, Inc.
| 147.44 | 142.13 to 147.60 |
Calamos Dynamic Convertible & Income Fund
| 33.62 | 32.50 to 33.62 |
Cambridge Bancorp
| 78.96 | 77.22 to 79.01 |
Capitala Finance Corp.
| 24.69 | 24.38 to 24.70 |
Cara Therapeutics, Inc.
| 18.91 | 18.35 to 18.94 |
Casella Waste Systems, Inc.
| 60.63 | 58.18 to 60.63 |
Cellect Biotechnology Ltd.
| 0.38 | 0.34 to 0.38 |
Cellectar Biosciences, Inc.
| 0.32 | 0.28 to 0.32 |
Central Garden & Pet Company
| 47.59 | 45.97 to 47.59 |
Central Garden & Pet Company
| 43.25 | 41.84 to 43.31 |
China XD Plastics Company Limited
| 1.15 | 1.12 to 1.15 |
Citizens & Northern Corp
| 21.75 | 21.32 to 21.78 |
Citrix Systems, Inc.
| 138.65 | 133.79 to 138.86 |
ClearBridge Large Cap Growth ESG ETF
| 49.86 | 49.23 to 49.97 |
Commvault Systems, Inc.
| 67.06 | 64.03 to 67.10 |
comScore, Inc.
| 4.02 | 3.57 to 4.02 |
CorVel Corp.
| 105.64 | 102.54 to 105.77 |
Credit Acceptance Corporation
| 378.48 | 369.33 to 379.22 |
Cumulus Media Inc.
| 10.00 | 9.61 to 10.01 |
CyberArk Software Ltd.
| 151.90 | 147.35 to 151.91 |
Daseke, Inc.
| 0.21 | 0.18 to 0.21 |
Davis Select Worldwide ETF
| 34.61 | 34.13 to 34.66 |
Digi International Inc.
| 24.44 | 23.86 to 24.48 |
Diodes Incorporated
| 81.94 | 79.21 to 82.10 |
Discovery, Inc.
| 58.27 | 56.22 to 58.27 |
DLH Holdings Corp.
| 10.65 | 10.20 to 10.65 |
Donegal Group, Inc.
| 13.01 | 12.35 to 13.01 |
Eastern Company (The)
| 26.19 | 24.50 to 26.19 |
Enphase Energy, Inc.
| 186.45 | 177.00 to 186.77 |
Enstar Group Limited
| 234.37 | 218.00 to 234.37 |
Entegris, Inc.
| 109.65 | 106.00 to 109.81 |
Enterprise Bancorp Inc
| 30.55 | 29.18 to 30.55 |
ePlus inc.
| 99.00 | 95.00 to 99.09 |
Erytech Pharma S.A.
| 8.84 | 8.60 to 8.85 |
Extreme Networks, Inc.
| 9.51 | 9.21 to 9.53 |
Fidelity Nasdaq Composite Index Tracking Stock
| 527.32 | 518.30 to 527.98 |
First Busey Corporation
| 23.69 | 23.25 to 23.73 |
First Financial Northwest, Inc.
| 13.62 | 13.13 to 13.64 |
First Mid-Illinois Bancshares, Inc.
| 37.82 | 36.79 to 37.87 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 33.86 | 33.52 to 33.86 |
First Trust Cloud Computing ETF
| 103.07 | 101.24 to 103.26 |
First Trust International Equity Opportunities ETF
| 72.26 | 71.17 to 72.31 |
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 Artificial Intelligence and Robotics ETF
| 55.52 | 54.67 to 55.55 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 76.90 | 74.60 to 76.90 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 87.09 | 85.50 to 87.20 |
First Trust NASDAQ Cybersecurity ETF
| 43.56 | 42.75 to 43.60 |
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 NASDAQ-100- Technology Index Fund
| 149.36 | 146.08 to 149.48 |
First Trust Small Cap Core AlphaDEX Fund
| 91.33 | 89.99 to 91.53 |
Flex Ltd.
| 19.01 | 18.64 to 19.03 |
Flushing Financial Corporation
| 21.41 | 21.01 to 21.46 |
FormFactor, Inc.
| 48.39 | 45.75 to 48.47 |
FRP Holdings, Inc.
| 47.90 | 45.81 to 47.98 |
FuelCell Energy, Inc.
| 18.69 | 17.36 to 18.70 |
Geron Corporation
| 1.86 | 1.81 to 1.86 |
Glacier Bancorp, Inc.
| 56.23 | 54.80 to 56.28 |
Glen Burnie Bancorp
| 11.70 | 11.50 to 11.70 |
Global X Autonomous & Electric Vehicles ETF
| 27.45 | 26.94 to 27.45 |
Global X DAX Germany ETF
| 31.30 | 30.94 to 31.33 |
Global X E-commerce ETF
| 36.28 | 35.56 to 36.31 |
Global X FinTech ETF
| 48.72 | 47.95 to 48.82 |
Global X Future Analytics Tech ETF
| 29.50 | 28.97 to 29.50 |
Global X Internet of Things ETF
| 34.48 | 33.97 to 34.52 |
Global X Millennials Thematic ETF
| 41.04 | 40.40 to 41.10 |
Global X NASDAQ-100 Covered Call ETF
| 22.98 | 22.64 to 22.99 |
Global X Robotics & Artificial Intelligence ETF
| 34.43 | 34.00 to 34.43 |
Global X Social Media ETF
| 74.21 | 72.43 to 74.24 |
Gossamer Bio, Inc.
| 9.94 | 9.55 to 9.96 |
Greene County Bancorp, Inc.
| 24.85 | 24.00 to 24.85 |
GreenSky, Inc.
| 5.77 | 5.42 to 5.78 |
GWG Holdings, Inc
| 7.20 | 6.80 to 7.20 |
Hallador Energy Company
| 1.70 | 1.58 to 1.70 |
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 |
Home BancShares, Inc.
| 25.43 | 24.73 to 25.48 |
Horizon Bancorp, Inc.
| 18.44 | 18.12 to 18.48 |
Hostess Brands, Inc.
| 1.63 | 1.50 to 1.63 |
InterDigital, Inc.
| 65.86 | 64.22 to 65.88 |
Intuitive Surgical, Inc.
| 759.21 | 745.66 to 760.77 |
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 DWA Technology Momentum ETF
| 165.50 | 159.36 to 165.69 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 177.60 | 175.09 to 177.86 |
Invesco Golden Dragon China ETF
| 78.50 | 76.72 to 78.50 |
Invesco QQQ Trust, Series 1
| 323.59 | 317.93 to 323.94 |
Invesco S&P SmallCap Consumer Staples ETF
| 101.90 | 99.08 to 101.91 |
Invesco S&P SmallCap Information Technology ETF
| 143.89 | 141.17 to 143.89 |
iRadimed Corporation
| 24.09 | 22.47 to 24.09 |
Iridium Communications Inc
| 41.91 | 39.12 to 41.99 |
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 PHLX SOX Semiconductor Sector Index Fund
| 430.20 | 420.02 to 430.65 |
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 |
Kezar Life Sciences, Inc.
| 6.16 | 5.62 to 6.17 |
Kinsale Capital Group, Inc.
| 183.48 | 177.50 to 183.90 |
KLA-Tencor Corporation
| 325.99 | 315.01 to 326.40 |
Kornit Digital Ltd.
| 118.37 | 113.37 to 118.42 |
Kulicke and Soffa Industries, Inc.
| 52.07 | 50.05 to 52.15 |
KVH Industries, Inc.
| 14.28 | 13.82 to 14.30 |
Lattice Semiconductor Corporation
| 51.28 | 48.34 to 51.31 |
Liberty Latin America Ltd.
| 12.44 | 11.18 to 12.47 |
Liberty Latin America Ltd.
| 12.48 | 11.13 to 12.49 |
Liberty Media Corporation
| 29.71 | 29.00 to 29.73 |
Limestone Bancorp, Inc.
| 15.11 | 14.86 to 15.11 |
Liquidity Services, Inc.
| 16.44 | 15.89 to 16.46 |
Littelfuse, Inc.
| 272.28 | 264.85 to 272.29 |
LogicBio Therapeutics, Inc.
| 9.06 | 8.50 to 9.06 |
Loncar Cancer Immunotherapy ETF
| 32.51 | 31.75 to 32.51 |
Loral Space and Communications, Inc.
| 47.79 | 45.08 to 47.86 |
Manhattan Associates, Inc.
| 129.87 | 124.34 to 130.12 |
Mannatech, Incorporated
| 18.37 | 17.75 to 18.37 |
Marathon Patent Group, Inc.
| 38.50 | 32.33 to 38.50 |
Marchex, Inc.
| 3.27 | 3.00 to 3.27 |
MasterCraft Boat Holdings, Inc.
| 28.48 | 26.00 to 28.52 |
Maxim Integrated Products, Inc.
| 95.18 | 92.67 to 95.29 |
Medallion Financial Corp.
| 7.15 | 7.00 to 7.16 |
Mercantile Bank Corporation
| 30.47 | 29.35 to 30.50 |
Mesa Laboratories, Inc.
| 278.52 | 272.01 to 278.52 |
Microchip Technology Incorporated
| 158.10 | 153.64 to 158.36 |
Moderna, Inc.
| 157.40 | 145.25 to 157.78 |
NAPCO Security Technologies, Inc.
| 33.29 | 31.85 to 33.31 |
National Energy Services Reunited Corp.
| 2.50 | 2.29 to 2.50 |
National Research Corporation
| 53.90 | 52.02 to 53.90 |
National Security Group, Inc.
| 11.69 | 11.50 to 11.69 |
NetSol Technologies Inc.
| 4.62 | 4.35 to 4.63 |
Newell Brands Inc.
| 24.12 | 23.47 to 24.14 |
Newmark Group, Inc.
| 10.50 | 10.16 to 10.52 |
NextGen Healthcare, Inc.
| 19.28 | 18.81 to 19.31 |
Nicolet Bankshares Inc.
| 76.63 | 74.76 to 76.77 |
Northern Technologies International Corporation
| 17.20 | 16.29 to 17.22 |
Office Depot, Inc.
| 41.18 | 38.72 to 41.25 |
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 |
Pacific Premier Bancorp Inc
| 41.75 | 40.64 to 41.78 |
Patriot National Bancorp Inc.
| 10.80 | 10.24 to 10.80 |
Patterson-UTI Energy, Inc.
| 7.91 | 7.56 to 7.91 |
Pegasystems Inc.
| 136.08 | 133.52 to 136.39 |
PGT Innovations, Inc.
| 24.45 | 23.63 to 24.49 |
Pinduoduo Inc.
| 186.15 | 177.96 to 186.33 |
Plexus Corp.
| 87.63 | 84.94 to 87.83 |
Power Integrations, Inc.
| 91.35 | 88.67 to 91.37 |
Principal Millennials Index ETF
| 64.92 | 63.61 to 64.92 |
Provident Financial Holdings, Inc.
| 16.13 | 15.90 to 16.16 |
QCR Holdings, Inc.
| 43.61 | 41.91 to 43.69 |
Qorvo, Inc.
| 182.31 | 174.96 to 182.48 |
QUALCOMM Incorporated
| 139.49 | 136.46 to 139.63 |
Qualys, Inc.
| 99.75 | 96.58 to 99.79 |
Quotient Limited
| 4.65 | 4.45 to 4.65 |
Rambus, Inc.
| 21.57 | 21.14 to 21.62 |
Rapid7, Inc.
| 81.31 | 75.91 to 81.40 |
Raven Industries, Inc.
| 42.06 | 40.43 to 42.15 |
Regeneron Pharmaceuticals, Inc.
| 463.05 | 453.83 to 463.85 |
RGC Resources Inc.
| 23.10 | 22.84 to 23.14 |
Rigel Pharmaceuticals, Inc.
| 4.47 | 4.22 to 4.48 |
Roku, Inc.
| 420.31 | 397.20 to 420.50 |
S&W Seed Company
| 3.60 | 3.38 to 3.60 |
Safety Insurance Group, Inc.
| 81.30 | 79.68 to 81.31 |
Schmitt Industries, Inc.
| 5.99 | 5.71 to 5.99 |
SCYNEXIS, Inc.
| 8.39 | 7.86 to 8.39 |
Semtech Corporation
| 76.38 | 73.86 to 76.38 |
Seneca Foods Corp.
| 56.79 | 54.94 to 56.79 |
Senmiao Technology Limited
| 1.56 | 1.44 to 1.56 |
Sigma Labs, Inc.
| 0.48 | 0.43 to 0.48 |
Silicon Laboratories, Inc.
| 162.10 | 155.52 to 162.35 |
Skyworks Solutions, Inc.
| 186.46 | 178.65 to 186.79 |
SolarEdge Technologies, Inc.
| 307.95 | 298.13 to 307.95 |
Sound Financial Bancorp, Inc.
| 36.86 | 35.52 to 36.86 |
Southern National Bancorp of Virginia, Inc.
| 14.54 | 14.21 to 14.56 |
SPS Commerce, Inc.
| 103.39 | 99.71 to 103.50 |
Stamps.com Inc.
| 195.78 | 184.46 to 196.04 |
Steel Dynamics, Inc.
| 44.01 | 42.51 to 44.09 |
Sterling Bancorp, Inc.
| 5.42 | 5.17 to 5.43 |
Summit State Bank
| 16.65 | 15.98 to 16.69 |
Surmodics, Inc.
| 53.05 | 51.50 to 53.05 |
Synopsys, Inc.
| 254.17 | 248.34 to 254.31 |
Tactile Systems Technology, Inc.
| 52.89 | 50.75 to 52.89 |
Taitron Components Incorporated
| 5.13 | 4.83 to 5.14 |
Territorial Bancorp Inc.
| 25.89 | 25.05 to 25.89 |
Texas Instruments Incorporated
| 177.67 | 173.09 to 177.86 |
The Alkaline Water Company Inc.
| 1.22 | 1.17 to 1.22 |
The Descartes Systems Group Inc.
| 60.86 | 59.53 to 60.90 |
The First Bancshares, Inc.
| 33.53 | 32.26 to 33.53 |
The ONE Group Hospitality, Inc.
| 5.33 | 4.53 to 5.33 |
The Trade Desk, Inc.
| 832.34 | 797.16 to 834.00 |
Theravance Biopharma, Inc.
| 17.48 | 16.70 to 17.52 |
Transcat, Inc.
| 45.90 | 44.88 to 45.90 |
Trident Acquisitions Corp.
| 17.67 | 16.36 to 17.67 |
Trimble Inc.
| 77.56 | 74.89 to 77.63 |
Triumph Bancorp, Inc.
| 82.15 | 77.07 to 82.17 |
Trustmark Corporation
| 31.31 | 30.31 to 31.36 |
U.S. Auto Parts Network, Inc.
| 19.17 | 18.13 to 19.19 |
Ultra Clean Holdings, Inc.
| 50.69 | 47.20 to 50.75 |
United Bancshares, Inc.
| 24.78 | 23.88 to 24.78 |
Universal Display Corporation
| 219.53 | 214.00 to 220.00 |
Uxin Limited
| 1.25 | 1.17 to 1.25 |
Value Line, Inc.
| 29.60 | 28.49 to 29.60 |
Vanguard Russell 1000 Growth ETF
| 252.66 | 249.46 to 252.85 |
Vanguard Russell 2000 ETF
| 182.56 | 180.04 to 183.00 |
Varex Imaging Corporation
| 24.05 | 22.98 to 24.05 |
VBI Vaccines, Inc.
| 3.62 | 3.34 to 3.62 |
Veritex Holdings, Inc.
| 30.27 | 29.46 to 30.29 |
Verona Pharma plc
| 9.29 | 8.95 to 9.29 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 34.29 | 33.94 to 34.33 |
Werner Enterprises, Inc.
| 44.35 | 42.96 to 44.44 |
Wheeler Real Estate Investment Trust, Inc.
| 12.60 | 11.72 to 12.60 |
WisdomTree China ex-State-Owned Enterprises Fund
| 73.55 | 72.47 to 73.65 |
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 |
Xilinx, Inc.
| 133.79 | 129.47 to 133.97 |
Aberdeen Total Dynamic Dividend Fund
| 9.33 | 9.20 to 9.33 |
Algonquin Power & Utilities Corp.
| 27.67 | 27.39 to 27.67 |
AllianzGI Convertible & Income Fund
| 5.84 | 5.72 to 5.84 |
AllianzGI Equity & Convertible Income Fund
| 28.99 | 28.47 to 29.04 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 13.79 | 13.59 to 13.82 |
American Realty Investors, Inc.
| 9.77 | 9.20 to 9.77 |
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 |
Avaya Holdings Corp.
| 31.28 | 29.93 to 31.31 |
Axos Financial, Inc.
| 47.83 | 46.65 to 47.87 |
Banco Santander Chile
| 23.40 | 23.01 to 23.43 |
Bank Of Montreal
| 83.85 | 82.30 to 84.03 |
Becton, Dickinson and Company
| 246.06 | 241.85 to 246.14 |
Benchmark Electronics, Inc.
| 29.72 | 28.72 to 29.77 |
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 Corporate High Yield Fund, Inc.
| 11.59 | 11.42 to 11.61 |
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 |
Boyd Gaming Corporation
| 62.12 | 59.94 to 62.22 |
BWX Technologies, Inc.
| 60.00 | 58.54 to 60.01 |
Cactus, Inc.
| 34.38 | 32.30 to 34.45 |
Carriage Services, Inc.
| 34.17 | 33.55 to 34.18 |
Carvana Co.
| 311.92 | 289.09 to 312.19 |
Cato Corporation (The)
| 12.72 | 12.24 to 12.74 |
China Eastern Airlines Corporation Ltd.
| 23.27 | 23.00 to 23.28 |
Cloudera, Inc.
| 16.63 | 16.26 to 16.65 |
CNX Resources Corporation
| 13.17 | 12.60 to 13.20 |
Coca Cola Femsa S.A.B. de C.V.
| 43.31 | 42.40 to 43.40 |
Cohen & Steers Infrastructure Fund, Inc
| 26.38 | 25.60 to 26.38 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 27.50 | 27.15 to 27.50 |
Conduent Incorporated
| 5.86 | 5.45 to 5.87 |
CoreCivic, Inc.
| 7.59 | 7.23 to 7.59 |
DCP Midstream LP
| 23.92 | 22.11 to 23.95 |
Dollar General Corporation
| 192.90 | 188.97 to 193.18 |
Donnelley Financial Solutions, Inc.
| 27.95 | 25.95 to 27.99 |
DoubleLine Opportunistic Credit Fund
| 19.90 | 19.70 to 19.94 |
Dril-Quip, Inc.
| 36.20 | 34.10 to 36.27 |
Eaton Vance Corporation
| 9.85 | 9.73 to 9.85 |
Eaton Vance Enhance Equity Income Fund
| 16.78 | 16.46 to 16.78 |
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 |
Emergent Biosolutions, Inc.
| 102.20 | 98.01 to 102.30 |
Enable Midstream Partners, LP
| 6.87 | 6.68 to 6.88 |
EnLink Midstream, LLC
| 4.21 | 3.92 to 4.21 |
EnPro Industries
| 85.09 | 81.42 to 85.29 |
EPAM Systems, Inc.
| 384.65 | 377.85 to 385.11 |
Essent Group Ltd.
| 43.39 | 41.83 to 43.44 |
Everi Holdings Inc.
| 15.89 | 15.19 to 15.92 |
Evoqua Water Technologies Corp.
| 26.09 | 24.86 to 26.14 |
Fabrinet
| 91.66 | 89.22 to 91.68 |
Ferro Corporation
| 16.70 | 16.03 to 16.74 |
First Trust New Opportunities MLP & Energy Fund
| 4.91 | 4.84 to 4.92 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 17.92 | 17.33 to 17.95 |
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 |
GCP Applied Technologies Inc.
| 25.50 | 25.01 to 25.54 |
Genworth Financial Inc
| 3.31 | 3.17 to 3.31 |
Goldman Sachs MLP Energy Renaissance Fund
| 9.13 | 8.89 to 9.15 |
Gray Television, Inc.
| 19.05 | 18.21 to 19.09 |
H. B. Fuller Company
| 58.06 | 56.85 to 58.14 |
Halliburton Company
| 23.01 | 22.16 to 23.03 |
HDFC Bank Limited
| 82.14 | 80.67 to 82.34 |
Helix Energy Solutions Group, Inc.
| 5.27 | 4.98 to 5.27 |
Hercules Capital, Inc.
| 26.61 | 25.91 to 26.61 |
High Income Securities Fund
| 8.53 | 8.21 to 8.54 |
Hilltop Holdings Inc.
| 34.23 | 33.28 to 34.30 |
Imax Corporation
| 21.44 | 20.87 to 21.46 |
Independence Holding Company
| 39.38 | 38.45 to 39.38 |
Infosys Limited
| 17.66 | 17.38 to 17.67 |
Integer Holdings Corporation
| 92.42 | 88.53 to 92.45 |
James Hardie Industries plc.
| 29.62 | 29.13 to 29.68 |
John Hancock Pfd Income Fund II
| 18.81 | 18.62 to 18.85 |
Kenon Holdings Ltd.
| 29.72 | 28.51 to 29.72 |
LendingClub Corporation
| 11.81 | 11.16 to 11.83 |
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 |
Liberty Oilfield Services Inc.
| 12.67 | 11.77 to 12.67 |
Lions Gate Entertainment Corporation
| 15.64 | 14.70 to 15.66 |
Luxfer Holdings PLC
| 20.11 | 19.47 to 20.14 |
Matador Resources Company
| 22.04 | 21.08 to 22.08 |
Matson, Inc.
| 75.01 | 72.00 to 75.02 |
Maximus, Inc.
| 83.78 | 80.72 to 83.90 |
Methode Electronics, Inc.
| 40.39 | 39.08 to 40.46 |
Miller Industries, Inc.
| 42.18 | 40.05 to 42.21 |
Minerals Technologies Inc.
| 74.07 | 72.61 to 74.21 |
Modine Manufacturing Company
| 14.46 | 13.92 to 14.49 |
Morgan Stanley China A Share Fund Inc.
| 22.72 | 22.34 to 22.74 |
MPLX LP
| 24.99 | 24.17 to 25.00 |
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 |
nVent Electric plc
| 27.55 | 26.66 to 27.56 |
Oceaneering International, Inc.
| 12.83 | 12.08 to 12.83 |
Oil States International, Inc.
| 7.98 | 7.55 to 7.99 |
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 |
PJT Partners Inc.
| 72.19 | 70.06 to 72.22 |
Plains All American Pipeline, L.P.
| 9.04 | 8.60 to 9.05 |
Plantronics, Inc.
| 43.49 | 40.51 to 43.50 |
ProPetro Holding Corp.
| 12.04 | 11.43 to 12.04 |
Prosperity Bancshares, Inc.
| 75.33 | 73.99 to 75.48 |
Putnam Master Intermediate Income Trust
| 4.25 | 4.18 to 4.25 |
Putnam Premier Income Trust
| 4.82 | 4.75 to 4.82 |
Restaurant Brands International Inc.
| 61.37 | 60.37 to 61.51 |
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 |
Royce Micro-Cap Trust, Inc.
| 12.12 | 11.90 to 12.13 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 89.76 | 86.59 to 89.82 |
ServiceNow, Inc.
| 556.47 | 540.04 to 556.64 |
Shell Midstream Partners, L.P.
| 11.79 | 11.27 to 11.80 |
Source Capital, Inc.
| 43.59 | 42.05 to 43.59 |
Southwestern Energy Company
| 4.26 | 4.04 to 4.27 |
Spotify Technology S.A.
| 321.28 | 307.40 to 321.78 |
STMicroelectronics N.V.
| 38.14 | 37.35 to 38.16 |
Studio City International Holdings Limited
| 15.25 | 14.67 to 15.25 |
Sunlands Online Education Group
| 1.23 | 1.20 to 1.23 |
Taiwan Fund, Inc. (The)
| 28.98 | 28.50 to 29.00 |
TechnipFMC plc
| 8.42 | 8.15 to 8.43 |
TELUS Corporation
| 20.53 | 20.18 to 20.56 |
Tenaris S.A.
| 21.56 | 21.12 to 21.61 |
Tencent Music Entertainment Group
| 26.93 | 26.06 to 26.98 |
The Central and Eastern Europe Fund, Inc.
| 24.50 | 23.89 to 24.50 |
The Gabelli Healthcare & Wellness Trust
| 12.30 | 12.16 to 12.32 |
Thermo Fisher Scientific Inc
| 459.56 | 453.94 to 460.60 |
TopBuild Corp.
| 199.50 | 192.51 to 199.89 |
Transocean Ltd.
| 3.81 | 3.49 to 3.81 |
Virtus Global Multi-Sector Income Fund
| 12.08 | 11.95 to 12.10 |
Voya Financial, Inc.
| 62.18 | 60.98 to 62.27 |
Weis Markets, Inc.
| 55.29 | 53.74 to 55.40 |
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 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 21.55 | 21.15 to 21.59 |
Western Asset Investment Grade Income Fund Inc.
| 15.21 | 14.88 to 15.22 |
Westrock Company
| 46.17 | 44.20 to 46.20 |
Wipro Limited
| 6.39 | 6.21 to 6.40 |
Workiva Inc.
| 104.38 | 102.00 to 104.61 |