| Company | Close | Range |
|
ACADIA Pharmaceuticals Inc.
| 16.27 | 16.05 to 16.39 |
|
ACI Worldwide, Inc.
| 54.73 | 53.77 to 55.13 |
|
Advanced Energy Industries, Inc.
| 110.77 | 108.79 to 112.59 |
|
Aethlon Medical, Inc.
| 0.39 | 0.38 to 0.40 |
|
Alliant Energy Corporation
| 62.23 | 61.67 to 62.59 |
|
American Woodmark Corporation
| 94.93 | 94.11 to 95.47 |
|
Ameris Bancorp
| 68.11 | 67.48 to 68.76 |
|
ANGI Homeservices Inc.
| 1.97 | 1.91 to 2.05 |
|
AngioDynamics, Inc.
| 6.74 | 6.69 to 6.88 |
|
Apogee Enterprises, Inc.
| 81.30 | 80.46 to 81.90 |
|
ArcBest Corporation
| 106.76 | 104.77 to 108.18 |
|
Arrow Financial Corporation
| 32.39 | 32.06 to 32.71 |
|
Art's-Way Manufacturing Co., Inc.
| 1.65 | 1.60 to 1.68 |
|
Ascendis Pharma A/S
| 124.38 | 122.31 to 125.52 |
|
AudioCodes Ltd.
| 8.67 | 8.58 to 8.73 |
|
Bassett Furniture Industries, Incorporated
| 14.51 | 14.24 to 14.72 |
|
Beacon Roofing Supply, Inc.
| 108.94 | 108.14 to 110.21 |
|
Beasley Broadcast Group, Inc.
| 8.01 | 7.79 to 8.76 |
|
Big 5 Sporting Goods Corporation
| 1.63 | 1.55 to 1.65 |
|
Biomerica, Inc.
| 0.32 | 0.30 to 0.33 |
|
BioXcel Therapeutics, Inc.
| 0.59 | 0.55 to 0.60 |
|
Brighthouse Financial, Inc.
| 50.00 | 49.28 to 50.45 |
|
Cal-Maine Foods, Inc.
| 94.78 | 94.20 to 96.00 |
|
Cathay General Bancorp
| 50.75 | 50.43 to 51.15 |
|
Cerus Corporation
| 1.66 | 1.63 to 1.70 |
|
China Recycling Energy Corporation
| 0.70 | 0.69 to 0.72 |
|
Cognex Corporation
| 39.05 | 38.18 to 39.24 |
|
Colony Bankcorp, Inc.
| 16.97 | 16.85 to 17.06 |
|
Cresud S.A.C.I.F. y A.
| 11.48 | 11.25 to 11.58 |
|
Cronos Group Inc.
| 2.01 | 1.99 to 2.05 |
|
Cutera, Inc.
| 0.30 | 0.28 to 0.31 |
|
DBV Technologies S.A.
| 0.51 | 0.47 to 0.52 |
|
Domo, Inc.
| 8.79 | 8.54 to 8.84 |
|
ENDRA Life Sciences Inc.
| 5.07 | 4.48 to 6.25 |
|
Exelixis, Inc.
| 34.65 | 34.25 to 34.81 |
|
Farmers National Banc Corp.
| 15.15 | 14.87 to 15.24 |
|
First Bancorp, Inc (ME)
| 28.05 | 27.71 to 28.27 |
|
First Business Financial Services, Inc.
| 49.80 | 49.26 to 50.20 |
|
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 38.60 | 38.31 to 38.95 |
|
FirstCash, Inc.
| 105.20 | 104.03 to 106.13 |
|
Flex Ltd.
| 39.83 | 39.44 to 40.48 |
|
Funko, Inc.
| 10.33 | 10.11 to 10.44 |
|
Gaia, Inc.
| 5.95 | 5.91 to 5.98 |
|
German American Bancorp, Inc.
| 44.94 | 44.50 to 45.39 |
|
Grand Canyon Education, Inc.
| 161.40 | 159.44 to 162.60 |
|
Greene County Bancorp, Inc.
| 31.22 | 31.05 to 31.83 |
|
Grupo Financiero Galicia S.A.
| 57.66 | 55.84 to 58.12 |
|
Hamilton Lane Incorporated
| 194.48 | 192.33 to 196.30 |
|
HarborOne Bancorp, Inc.
| 12.96 | 12.82 to 13.07 |
|
HealthEquity, Inc.
| 102.96 | 101.21 to 103.70 |
|
Helen of Troy Limited
| 66.80 | 66.12 to 67.63 |
|
Heritage Financial Corporation
| 25.49 | 25.29 to 25.78 |
|
Himax Technologies, Inc.
| 5.22 | 5.14 to 5.26 |
|
HomeTrust Bancshares, Inc.
| 37.04 | 36.71 to 37.36 |
|
Huron Consulting Group Inc.
| 120.56 | 118.85 to 121.29 |
|
IAC/InterActiveCorp
| 47.72 | 46.99 to 48.00 |
|
Independent Bank Corporation
| 37.07 | 36.54 to 37.34 |
|
Ituran Location and Control Ltd.
| 27.26 | 27.12 to 27.51 |
|
Kirkland's, Inc.
| 1.59 | 1.57 to 1.60 |
|
KLA-Tencor Corporation
| 616.83 | 609.89 to 619.95 |
|
Lakeland Financial Corporation
| 72.11 | 71.63 to 72.75 |
|
Lamar Advertising Company
| 127.54 | 126.55 to 128.06 |
|
LeMaitre Vascular, Inc.
| 103.44 | 102.51 to 104.11 |
|
Live Oak Bancshares, Inc.
| 46.02 | 45.05 to 46.39 |
|
LogicBio Therapeutics, Inc.
| 6.90 | 6.85 to 7.11 |
|
Maiden Holdings, Ltd.
| 1.65 | 1.64 to 1.68 |
|
Manhattan Associates, Inc.
| 271.56 | 268.22 to 274.20 |
|
MannKind Corporation
| 6.88 | 6.80 to 7.04 |
|
Marinus Pharmaceuticals, Inc.
| 0.31 | 0.30 to 0.32 |
|
Medallion Financial Corp.
| 9.50 | 9.40 to 9.59 |
|
MediciNova, Inc.
| 1.95 | 1.82 to 1.97 |
|
Mercantile Bank Corporation
| 48.33 | 48.03 to 48.70 |
|
Mesa Air Group, Inc.
| 0.86 | 0.85 to 0.89 |
|
Mesa Laboratories, Inc.
| 98.59 | 97.90 to 101.34 |
|
Microbot Medical Inc.
| 0.92 | 0.89 to 0.94 |
|
National Research Corporation
| 18.75 | 18.63 to 18.97 |
|
Nature's Sunshine Products, Inc.
| 16.00 | 15.77 to 16.10 |
|
New York Mortgage Trust, Inc.
| 22.51 | 22.29 to 22.78 |
|
News Corporation
| 31.69 | 31.37 to 32.02 |
|
Northern Technologies International Corporation
| 13.86 | 13.27 to 14.49 |
|
OceanFirst Financial Corp.
| 19.98 | 19.70 to 20.20 |
|
PACCAR Inc.
| 109.99 | 109.14 to 110.97 |
|
Pacific Premier Bancorp Inc
| 27.61 | 27.15 to 27.81 |
|
Peapack-Gladstone Financial Corporation
| 36.76 | 36.12 to 37.02 |
|
Peoples Bancorp Inc.
| 34.79 | 34.24 to 35.13 |
|
Pixelworks, Inc.
| 0.70 | 0.69 to 0.73 |
|
Plug Power, Inc.
| 1.92 | 1.88 to 2.01 |
|
QCR Holdings, Inc.
| 89.31 | 88.01 to 89.88 |
|
Qorvo, Inc.
| 65.66 | 64.98 to 67.30 |
|
Quanterix Corporation
| 11.02 | 10.87 to 11.20 |
|
Reading International Inc
| 1.25 | 1.23 to 1.40 |
|
Regeneron Pharmaceuticals, Inc.
| 743.35 | 736.01 to 750.69 |
|
Rocket Pharmaceuticals, Inc.
| 13.04 | 12.62 to 13.23 |
|
Rocky Brands, Inc.
| 20.96 | 20.52 to 21.16 |
|
ScanSource, Inc.
| 49.14 | 48.60 to 49.61 |
|
SCYNEXIS, Inc.
| 1.18 | 1.15 to 1.19 |
|
Seacoast Banking Corporation of Florida
| 29.26 | 28.77 to 29.56 |
|
Shore Bancshares Inc
| 16.01 | 15.85 to 16.14 |
|
Sirius International Insurance Group, Ltd.
| 37.90 | 37.09 to 38.89 |
|
Sirius XM Holdings Inc.
| 25.21 | 24.62 to 25.66 |
|
SLM Corporation
| 23.97 | 23.78 to 24.11 |
|
Soligenix, Inc.
| 3.51 | 3.41 to 3.53 |
|
SSR Mining Inc.
| 5.73 | 5.67 to 5.78 |
|
Surgery Partners, Inc.
| 22.51 | 21.89 to 22.69 |
|
Syros Pharmaceuticals, Inc.
| 0.29 | 0.25 to 0.30 |
|
Tecnoglass Inc.
| 75.35 | 74.15 to 75.84 |
|
Texas Instruments Incorporated
| 198.19 | 196.47 to 199.60 |
|
The Carlyle Group L.P.
| 51.23 | 50.02 to 51.47 |
|
The Goodyear Tire & Rubber Company
| 9.07 | 8.91 to 9.21 |
|
The Intergroup Corporation
| 14.02 | 13.93 to 14.74 |
|
Tower Semiconductor Ltd.
| 46.65 | 45.77 to 46.92 |
|
Twist Bioscience Corporation
| 41.11 | 40.22 to 41.69 |
|
Unity Biotechnology, Inc.
| 1.17 | 1.14 to 1.19 |
|
Valley National Bancorp
| 10.15 | 10.02 to 10.26 |
|
Veracyte, Inc.
| 39.20 | 38.61 to 39.80 |
|
Veritex Holdings, Inc.
| 28.98 | 28.56 to 29.14 |
|
Verra Mobility Corporation
| 22.97 | 22.84 to 23.12 |
|
Verrica Pharmaceuticals Inc.
| 0.89 | 0.85 to 0.92 |
|
Virco Manufacturing Corporation
| 15.53 | 15.23 to 16.18 |
|
Virtu Financial, Inc.
| 36.99 | 36.52 to 37.23 |
|
Walgreens Boots Alliance, Inc.
| 8.24 | 8.11 to 8.33 |
|
WAVE Life Sciences Ltd.
| 14.26 | 13.86 to 14.49 |
|
Werner Enterprises, Inc.
| 38.97 | 38.56 to 39.38 |
|
WesBanco, Inc.
| 35.08 | 34.61 to 35.35 |
|
Workhorse Group, Inc.
| 1.05 | 1.02 to 1.12 |
|
Wynn Resorts, Limited
| 91.22 | 90.42 to 92.07 |
|
Zebra Technologies Corporation
| 384.53 | 381.70 to 388.43 |
|
Zions Bancorporation N.A.
| 58.66 | 58.10 to 59.17 |
|
AAR Corp.
| 67.54 | 66.75 to 68.13 |
|
Aberdeen Global Premier Properties Fund
| 4.32 | 4.28 to 4.37 |
|
Acco Brands Corporation
| 5.65 | 5.58 to 5.71 |
|
ADT Inc.
| 7.55 | 7.49 to 7.60 |
|
Agree Realty Corporation
| 77.01 | 76.51 to 77.53 |
|
Air Products and Chemicals, Inc.
| 327.85 | 325.52 to 330.65 |
|
Alaska Air Group, Inc.
| 53.14 | 52.15 to 53.38 |
|
AllianzGI Convertible & Income Fund II
| 3.23 | 3.20 to 3.25 |
|
Allstate Corporation (The)
| 197.29 | 196.14 to 198.63 |
|
Ally Financial Inc.
| 35.53 | 35.30 to 35.84 |
|
American Assets Trust, Inc.
| 27.67 | 27.35 to 27.80 |
|
AngloGold Ashanti Limited
| 24.54 | 24.02 to 24.76 |
|
Apollo Commercial Real Estate Finance
| 9.12 | 9.00 to 9.19 |
|
Ares Management Corporation
| 171.89 | 169.44 to 172.96 |
|
Aspen Aerogels, Inc.
| 13.98 | 13.47 to 14.18 |
|
Assurant, Inc.
| 220.85 | 219.00 to 222.67 |
|
AvalonBay Communities, Inc.
| 228.14 | 226.28 to 229.97 |
|
Axos Financial, Inc.
| 79.73 | 78.59 to 80.63 |
|
Beazer Homes USA, Inc.
| 32.66 | 32.50 to 33.10 |
|
Boeing Company (The)
| 146.08 | 145.02 to 147.30 |
|
Boot Barn Holdings, Inc.
| 132.65 | 130.72 to 133.87 |
|
Brasilagro Cia Brasileira De Propriedades Agricolas
| 4.17 | 4.13 to 4.25 |
|
BrightView Holdings, Inc.
| 15.74 | 15.46 to 15.82 |
|
Capital Trust, Inc.
| 18.56 | 18.38 to 18.72 |
|
Capri Holdings Limited
| 20.04 | 19.90 to 20.35 |
|
Chipotle Mexican Grill, Inc.
| 58.88 | 58.19 to 59.22 |
|
Citizens Financial Group, Inc.
| 46.12 | 45.76 to 46.34 |
|
Clear Channel Outdoor Holdings, Inc.
| 1.56 | 1.53 to 1.57 |
|
Clipper Realty Inc.
| 5.09 | 5.01 to 5.18 |
|
CNO Financial Group, Inc.
| 38.83 | 38.57 to 39.21 |
|
Costamare Inc.
| 14.44 | 14.27 to 14.62 |
|
Crown Castle International Corporation
| 104.37 | 103.69 to 104.82 |
|
Customers Bancorp, Inc
| 53.91 | 53.11 to 54.29 |
|
Darling Ingredients Inc.
| 41.78 | 41.21 to 42.16 |
|
Deckers Outdoor Corporation
| 176.36 | 174.27 to 178.00 |
|
Deere & Company
| 404.96 | 400.64 to 408.94 |
|
Discover Financial Services
| 172.77 | 171.76 to 173.69 |
|
DRDGOLD Limited
| 9.61 | 9.52 to 9.77 |
|
Duff & Phelps Utilities Income, Inc.
| 9.35 | 9.29 to 9.41 |
|
Ecopetrol S.A.
| 8.08 | 8.02 to 8.15 |
|
Element Solutions Inc.
| 27.71 | 27.39 to 27.90 |
|
EMCOR Group, Inc.
| 515.82 | 508.76 to 520.95 |
|
Energizer Holdings, Inc.
| 37.66 | 37.02 to 38.16 |
|
Enersys
| 94.26 | 93.10 to 94.70 |
|
Ennis, Inc.
| 20.68 | 20.53 to 20.79 |
|
Entergy Corporation
| 150.71 | 149.74 to 151.87 |
|
Entergy New Orleans, LLC
| 23.34 | 23.11 to 23.58 |
|
EPR Properties
| 44.28 | 44.10 to 44.73 |
|
Farmland Partners Inc.
| 12.41 | 12.20 to 12.48 |
|
First Majestic Silver Corp.
| 6.54 | 6.42 to 6.65 |
|
Foot Locker, Inc.
| 22.44 | 22.09 to 22.78 |
|
General Motors Company
| 54.87 | 54.58 to 55.49 |
|
Getty Realty Corporation
| 32.70 | 32.37 to 32.88 |
|
Gildan Activewear, Inc.
| 49.01 | 48.60 to 49.32 |
|
Glatfelter
| 21.05 | 20.07 to 22.80 |
|
Gold Fields Limited
| 14.94 | 14.72 to 15.06 |
|
Greenbrier Companies, Inc. (The)
| 64.34 | 63.32 to 65.12 |
|
Group 1 Automotive, Inc.
| 401.73 | 399.11 to 404.13 |
|
Haemonetics Corporation
| 84.92 | 83.32 to 85.33 |
|
HCI Group, Inc.
| 108.00 | 106.03 to 110.17 |
|
Heico Corporation
| 277.42 | 272.69 to 279.39 |
|
Heico Corporation
| 214.68 | 212.11 to 216.54 |
|
Invesco Bond Fund
| 15.78 | 15.70 to 15.86 |
|
J.M. Smucker Company (The)
| 112.08 | 111.34 to 113.28 |
|
Kayne Anderson MLP/Midstream Investment Company
| 13.16 | 13.07 to 13.25 |
|
Kennedy-Wilson Holdings Inc.
| 10.98 | 10.86 to 11.06 |
|
Keysight Technologies Inc.
| 165.48 | 159.00 to 168.46 |
|
Ladder Capital Corp
| 11.61 | 11.51 to 11.69 |
|
LendingClub Corporation
| 15.11 | 14.86 to 15.22 |
|
LightInTheBox Holding Co., Ltd.
| 2.00 | 1.85 to 2.05 |
|
Lincoln National Corporation
| 34.27 | 34.02 to 34.48 |
|
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 11.03 | 10.93 to 11.39 |
|
M/I Homes, Inc.
| 154.61 | 153.35 to 156.21 |
|
MagnaChip Semiconductor Corporation
| 3.64 | 3.56 to 3.67 |
|
MDU Resources Group, Inc.
| 18.80 | 18.67 to 18.95 |
|
Metropolitan Bank Holding Corp.
| 62.56 | 61.85 to 63.16 |
|
Mohawk Industries, Inc.
| 135.73 | 134.84 to 136.67 |
|
Nabors Industries Ltd.
| 72.54 | 70.63 to 74.94 |
|
NexPoint Residential Trust, Inc.
| 45.77 | 45.38 to 46.41 |
|
North European Oil Royality Trust
| 4.00 | 3.96 to 4.09 |
|
Omega Healthcare Investors, Inc.
| 39.88 | 39.56 to 40.18 |
|
ONE Gas, Inc.
| 76.04 | 75.33 to 76.48 |
|
Ooma, Inc.
| 13.61 | 13.31 to 13.72 |
|
Paramount Group, Inc.
| 4.71 | 4.66 to 4.74 |
|
Peabody Energy Corporation
| 26.61 | 26.46 to 27.05 |
|
Petroleo Brasileiro S.A.- Petrobras
| 14.28 | 14.17 to 14.45 |
|
Polaris Industries Inc.
| 65.22 | 64.56 to 65.74 |
|
ProPetro Holding Corp.
| 7.81 | 7.61 to 7.85 |
|
Pure Storage, Inc.
| 49.78 | 48.95 to 50.14 |
|
Putnam Municipal Opportunities Trust
| 10.39 | 10.30 to 10.44 |
|
Ready Capital Corporation
| 7.20 | 7.13 to 7.25 |
|
Roper Technologies, Inc.
| 549.45 | 545.74 to 552.27 |
|
S&P Global Inc.
| 503.13 | 496.13 to 507.47 |
|
Safehold Inc.
| 20.43 | 20.23 to 20.52 |
|
Salesforce.com Inc
| 325.70 | 322.01 to 327.26 |
|
Sensient Technologies Corporation
| 76.31 | 75.43 to 76.99 |
|
Simpson Manufacturing Company, Inc.
| 179.00 | 177.12 to 179.83 |
|
Spirit Aerosystems Holdings, Inc.
| 31.93 | 31.72 to 32.15 |
|
Sun Communities, Inc.
| 126.26 | 125.16 to 127.06 |
|
Superior Industries International, Inc.
| 2.39 | 2.35 to 2.43 |
|
Tapestry, Inc.
| 55.30 | 54.99 to 55.90 |
|
Taylor Morrison Home Corporation
| 69.30 | 68.93 to 69.92 |
|
Tennant Company
| 85.70 | 84.55 to 86.13 |
|
The Blackstone Group L.P.
| 185.03 | 182.92 to 187.12 |
|
The Central and Eastern Europe Fund, Inc.
| 12.00 | 11.91 to 12.21 |
|
Tidewater Inc.
| 50.44 | 49.86 to 50.83 |
|
Transocean Ltd.
| 4.23 | 4.15 to 4.33 |
|
Tronox Limited
| 11.68 | 11.28 to 11.78 |
|
UGI Corporation
| 24.31 | 24.17 to 24.52 |
|
Unifirst Corporation
| 191.63 | 189.33 to 192.88 |
|
Valero Energy Corporation
| 141.20 | 139.76 to 142.07 |
|
Vishay Intertechnology, Inc.
| 15.17 | 15.00 to 15.39 |
|
Watsco, Inc.
| 533.40 | 526.21 to 536.74 |
|
Western Union Company (The)
| 10.72 | 10.66 to 10.79 |
|
Weyerhaeuser Company
| 30.67 | 30.35 to 30.83 |
|
Williams Companies, Inc. (The)
| 58.70 | 58.36 to 59.17 |
|
Winnebago Industries, Inc.
| 57.30 | 56.50 to 57.68 |
