| Company | Close | Range |
|
Adial Pharmaceuticals, Inc
| 0.65 | 0.65 to 0.81 |
|
AGNC Investment Corp.
| 15.96 | 15.96 to 16.37 |
|
AMCI Acquisition Corp.
| 19.77 | 19.77 to 21.50 |
|
Aravive, Inc.
| 6.85 | 6.84 to 7.45 |
|
Arena Pharmaceuticals, Inc.
| 80.08 | 79.96 to 81.84 |
|
Arrow DWA Tactical ETF
| 12.58 | 12.58 to 12.76 |
|
Big Rock Partners Acquisition Corp.
| 1.95 | 1.95 to 2.18 |
|
Bison Capital Acquisition Corp.
| 2.30 | 2.30 to 2.60 |
|
CBM Bancorp, Inc.
| 14.49 | 14.49 to 15.00 |
|
Celyad SA
| 7.53 | 7.53 to 7.71 |
|
Cemtrex Inc.
| 2.31 | 2.31 to 2.56 |
|
Century Casinos, Inc.
| 8.15 | 8.15 to 8.34 |
|
ChaSerg Technology Acquisition Corp.
| 10.45 | 10.45 to 10.76 |
|
China Biologic Products Holdings, Inc.
| 118.20 | 118.10 to 119.84 |
|
CIM Commercial Trust Corporation
| 23.51 | 23.51 to 23.75 |
|
Costco Wholesale Corporation
| 331.77 | 331.36 to 336.00 |
|
Credit Suisse AG
| 8.77 | 8.76 to 8.88 |
|
Credit Suisse AG
| 6.56 | 6.56 to 6.66 |
|
Credit Suisse AG
| 4.84 | 4.83 to 4.94 |
|
CSP Inc.
| 8.12 | 8.12 to 9.07 |
|
Cyclacel Pharmaceuticals, Inc.
| 7.45 | 7.45 to 8.00 |
|
CyrusOne Inc
| 65.16 | 65.03 to 67.22 |
|
DarioHealth Corp.
| 27.17 | 27.16 to 29.90 |
|
EDAP TMS S.A.
| 8.81 | 8.80 to 9.59 |
|
Entera Bio Ltd.
| 0.24 | 0.24 to 0.25 |
|
EuroDry Ltd.
| 7.45 | 7.45 to 7.76 |
|
Eyenovia, Inc.
| 5.96 | 5.96 to 6.18 |
|
First Guaranty Bancshares, Inc.
| 16.67 | 16.67 to 17.25 |
|
First Internet Bancorp
| 25.13 | 25.07 to 25.40 |
|
First US Bancshares, Inc.
| 8.71 | 8.71 to 9.40 |
|
Global Indemnity Limited
| 28.95 | 28.92 to 29.26 |
|
Gridsum Holding Inc.
| 1.88 | 1.88 to 1.92 |
|
HealthStream, Inc.
| 23.23 | 23.18 to 23.74 |
|
ICON plc
| 173.00 | 172.81 to 187.04 |
|
Innoviva, Inc.
| 11.40 | 11.38 to 11.63 |
|
Investors Title Company
| 156.00 | 156.00 to 159.92 |
|
iShares Commodities Select Strategy ETF
| 29.96 | 29.89 to 30.40 |
|
Itron, Inc.
| 117.76 | 117.51 to 120.80 |
|
Jerash Holdings (US), Inc.
| 5.84 | 5.84 to 6.02 |
|
Luminex Corporation
| 31.59 | 31.56 to 32.85 |
|
Madrigal Pharmaceuticals, Inc.
| 117.55 | 117.38 to 122.70 |
|
MDJM LTD
| 4.38 | 4.38 to 4.65 |
|
Medigus Ltd.
| 2.56 | 2.56 to 2.73 |
|
Mercantil Bank Holding Corporation
| 16.43 | 16.41 to 16.90 |
|
Methanex Corporation
| 38.80 | 38.79 to 40.09 |
|
NeuroMetrix, Inc.
| 3.50 | 3.50 to 3.74 |
|
NIC Inc.
| 34.39 | 34.35 to 34.89 |
|
P & F Industries, Inc.
| 6.77 | 6.77 to 6.88 |
|
PAVmed Inc.
| 4.12 | 4.12 to 4.44 |
|
PAVmed Inc.
| 1.25 | 1.25 to 1.30 |
|
Perma-Fix Environmental Services, Inc.
| 6.93 | 6.93 to 7.06 |
|
Playa Hotels & Resorts N.V.
| 7.17 | 7.17 to 7.41 |
|
PolarityTE, Inc.
| 1.33 | 1.33 to 1.42 |
|
PRA Health Sciences, Inc.
| 144.33 | 144.01 to 150.00 |
|
Qurate Retail, Inc.
| 11.74 | 11.72 to 12.67 |
|
Qurate Retail, Inc.
| 11.83 | 11.83 to 12.55 |
|
RADA Electronic Industries Ltd.
| 12.89 | 12.86 to 13.41 |
|
Randolph Bancorp, Inc.
| 20.21 | 20.19 to 21.91 |
|
SBA Communications Corporation
| 247.94 | 247.52 to 260.30 |
|
Severn Bancorp Inc
| 8.22 | 8.22 to 8.44 |
|
Strategic Education, Inc.
| 86.49 | 86.49 to 91.74 |
|
Tenax Therapeutics, Inc.
| 2.19 | 2.19 to 2.30 |
|
The York Water Company
| 41.71 | 41.63 to 42.36 |
|
Tivity Health, Inc.
| 23.51 | 23.47 to 24.19 |
|
TriMas Corporation
| 33.73 | 33.69 to 34.57 |
|
U.S. Well Services, Inc.
| 0.27 | 0.27 to 0.31 |
|
Xeris Pharmaceuticals, Inc.
| 5.40 | 5.39 to 5.80 |
|
Aercap Holdings N.V.
| 47.38 | 47.38 to 50.27 |
|
AG Mortgage Investment Trust, Inc.
| 4.35 | 4.35 to 4.56 |
|
Agree Realty Corporation
| 64.77 | 64.73 to 66.09 |
|
Altice USA, Inc.
| 33.69 | 33.67 to 34.22 |
|
American Tower Corporation (REIT)
| 213.77 | 213.52 to 219.43 |
|
AMREP Corporation
| 7.46 | 7.46 to 8.07 |
|
Armada Hoffler Properties, Inc.
| 12.89 | 12.87 to 13.24 |
|
ASA Gold and Precious Metals Limited
| 18.69 | 18.69 to 19.14 |
|
Axis Capital Holdings Limited
| 49.97 | 49.88 to 51.57 |
|
Badger Meter, Inc.
| 105.64 | 105.54 to 111.77 |
|
Banco Santander Brasil SA
| 6.59 | 6.59 to 6.80 |
|
Banco Santander Mexico, S.A., Institucion de Ban
| 4.75 | 4.74 to 4.84 |
|
Big Lots, Inc.
| 62.50 | 62.41 to 65.58 |
|
Blackrock MuniHoldings Fund, Inc.
| 16.08 | 16.06 to 17.00 |
|
Brixmor Property Group Inc.
| 19.77 | 19.76 to 20.44 |
|
Camden Property Trust
| 104.01 | 103.89 to 106.73 |
|
CenterPoint Energy, Inc.
| 19.60 | 19.57 to 20.03 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 5.59 | 5.59 to 5.83 |
|
Community Healthcare Trust Incorporated
| 43.60 | 43.59 to 45.02 |
|
CorePoint Lodging Inc.
| 8.95 | 8.94 to 9.49 |
|
CoreSite Realty Corporation
| 118.09 | 118.00 to 122.42 |
|
Corporate Office Properties Trust
| 26.00 | 25.97 to 26.64 |
|
Crawford & Company
| 9.10 | 9.10 to 9.38 |
|
Credicorp Ltd.
| 158.76 | 158.71 to 163.71 |
|
Crown Castle International Corporation
| 153.73 | 153.61 to 157.98 |
|
CubeSmart
| 36.47 | 36.47 to 37.76 |
|
CVR Partners, LP
| 24.10 | 24.10 to 26.88 |
|
Danaos Corporation
| 40.44 | 40.37 to 43.99 |
|
Delta Air Lines, Inc.
| 48.06 | 48.06 to 49.96 |
|
Domino's Pizza Inc
| 345.06 | 344.52 to 349.60 |
|
Embraer S.A.
| 8.69 | 8.69 to 9.14 |
|
Encompass Health Corporation
| 79.94 | 79.88 to 81.91 |
|
Enel Americas S.A.
| 7.55 | 7.54 to 7.70 |
|
Energizer Holdings, Inc.
| 42.19 | 42.18 to 43.15 |
|
Equity Commonwealth
| 28.12 | 28.12 to 28.78 |
|
Equity Lifestyle Properties, Inc.
| 61.39 | 61.26 to 63.46 |
|
Extra Space Storage Inc
| 123.79 | 123.73 to 128.59 |
|
Five Point Holdings, LLC
| 6.50 | 6.49 to 6.71 |
|
Genco Shipping & Trading Limited
| 10.24 | 10.24 to 10.87 |
|
Greenbrier Companies, Inc. (The)
| 47.62 | 47.53 to 48.58 |
|
Healthcare Trust of America, Inc.
| 27.04 | 27.00 to 27.89 |
|
Host Hotels & Resorts, Inc.
| 16.42 | 16.38 to 16.94 |
|
Industrias Bachoco, S.A. de C.V.
| 39.45 | 39.45 to 40.81 |
|
Iron Mountain Incorporated
| 34.73 | 34.70 to 35.85 |
|
Itau Unibanco Banco Holding SA
| 4.43 | 4.42 to 4.62 |
|
JBG SMITH Properties
| 31.92 | 31.90 to 32.49 |
|
Johnson & Johnson
| 159.32 | 159.09 to 161.53 |
|
Kennedy-Wilson Holdings Inc.
| 18.80 | 18.80 to 19.15 |
|
La-Z-Boy Incorporated
| 42.00 | 41.96 to 43.40 |
|
Leaf Group Ltd.
| 5.27 | 5.26 to 5.85 |
|
Lennar Corporation
| 82.60 | 82.40 to 85.35 |
|
Leo Holdings Corp.
| 10.22 | 10.20 to 10.39 |
|
Life Storage, Inc.
| 83.21 | 83.18 to 86.13 |
|
Macerich Company (The)
| 13.00 | 12.97 to 13.64 |
|
Main Street Capital Corporation
| 36.37 | 36.36 to 37.25 |
|
McEwen Mining Inc.
| 1.07 | 1.07 to 1.14 |
|
Medical Properties Trust, Inc.
| 21.58 | 21.57 to 22.17 |
|
Medley LLC
| 5.00 | 5.00 to 6.63 |
|
Molson Coors Brewing Company
| 44.85 | 44.78 to 46.14 |
|
National Retail Properties
| 43.55 | 43.52 to 45.24 |
|
National Storage Affiliates Trust
| 38.44 | 38.35 to 39.93 |
|
Nine Energy Service, Inc.
| 3.28 | 3.28 to 3.64 |
|
NRG Energy, Inc.
| 40.36 | 40.33 to 43.04 |
|
Nuveen AMT-Free Municipal Value Fund
| 16.65 | 16.65 to 16.88 |
|
Nuveen California Municipal Value Fund, Inc.
| 10.18 | 10.17 to 10.45 |
|
Nuveen Pennsylvania Municipal Value Fund
| 14.05 | 14.05 to 14.35 |
|
Nuveen Quality Municipal Income Fund
| 14.86 | 14.85 to 15.06 |
|
Permianville Royalty Trust
| 1.39 | 1.39 to 1.49 |
|
PermRock Royalty Trust
| 4.91 | 4.91 to 5.24 |
|
Petroleo Brasileiro S.A.- Petrobras
| 7.81 | 7.80 to 8.22 |
|
PIMCO New York Municipal Income Fund
| 12.00 | 12.00 to 12.15 |
|
PIMCO Strategic Income Fund, Inc.
| 7.20 | 7.20 to 7.44 |
|
Prospect Capital Corporation
| 25.50 | 25.50 to 25.98 |
|
PS Business Parks, Inc.
| 143.87 | 143.69 to 146.74 |
|
Public Storage
| 231.97 | 231.80 to 238.86 |
|
PVH Corp.
| 100.21 | 100.00 to 102.63 |
|
Ranger Energy Services, Inc.
| 5.51 | 5.50 to 5.68 |
|
Realty Income Corporation
| 60.51 | 60.45 to 61.75 |
|
Redwood Trust, Inc.
| 9.90 | 9.88 to 10.20 |
|
SandRidge Energy, Inc.
| 5.07 | 5.07 to 5.36 |
|
Santander Consumer USA Holdings Inc.
| 25.36 | 25.35 to 25.84 |
|
Seabridge Gold, Inc.
| 16.83 | 16.82 to 17.57 |
|
Sensient Technologies Corporation
| 78.19 | 78.18 to 79.47 |
|
Ship Finance International Limited
| 7.45 | 7.45 to 7.81 |
|
Simon Property Group, Inc.
| 113.92 | 113.84 to 117.85 |
|
Spirit Realty Capital, Inc.
| 42.74 | 42.71 to 44.39 |
|
STORE Capital Corporation
| 33.81 | 33.77 to 34.66 |
|
Sun Communities, Inc.
| 150.08 | 149.98 to 156.19 |
|
Sunstone Hotel Investors, Inc.
| 12.87 | 12.87 to 13.60 |
|
Tapestry, Inc.
| 41.50 | 41.42 to 43.25 |
|
Telefonica Brasil S.A.
| 7.76 | 7.76 to 7.97 |
|
Toll Brothers, Inc.
| 53.04 | 52.94 to 54.78 |
|
TrueBlue, Inc.
| 20.77 | 20.74 to 21.31 |
|
Two Harbors Investments Corp
| 7.19 | 7.18 to 7.41 |
|
UGI Corporation
| 38.54 | 38.54 to 39.64 |
|
UMH Properties, Inc.
| 17.07 | 17.06 to 17.48 |
|
Urban Edge Properties
| 16.70 | 16.69 to 17.16 |
|
USA Compression Partners, LP
| 14.01 | 14.00 to 14.68 |
|
Ventas, Inc.
| 52.75 | 52.73 to 54.46 |
|
VEREIT Inc.
| 39.23 | 39.21 to 40.28 |
|
Vistra Energy Corp.
| 17.41 | 17.37 to 18.30 |
|
W.P. Carey Inc.
| 68.24 | 68.24 to 70.65 |
|
Welltower Inc.
| 68.48 | 68.46 to 70.69 |
|
Western Asset Municipal Partners Fund, Inc.
| 15.10 | 15.09 to 15.40 |
|
Westlake Chemical Partners LP
| 23.43 | 23.43 to 24.00 |
|
Xenia Hotels & Resorts, Inc.
| 18.79 | 18.79 to 20.50 |
|
YPF Sociedad Anonima
| 4.16 | 4.15 to 4.48 |
