| Company | Close | Range |
|
Abeona Therapeutics Inc.
| 6.26 | 6.11 to 6.32 |
|
Adial Pharmaceuticals, Inc
| 0.38 | 0.37 to 0.40 |
|
Allogene Therapeutics, Inc.
| 1.04 | 1.01 to 1.11 |
|
Amalgamated Bank
| 27.89 | 27.38 to 28.14 |
|
Amarin Corporation plc
| 14.99 | 14.73 to 15.25 |
|
Amicus Therapeutics, Inc.
| 6.76 | 6.69 to 6.85 |
|
AngioDynamics, Inc.
| 8.51 | 8.36 to 8.68 |
|
Apellis Pharmaceuticals, Inc.
| 24.37 | 23.88 to 24.63 |
|
Arbutus Biopharma Corporation
| 3.40 | 3.35 to 3.43 |
|
Arsanis, Inc.
| 0.62 | 0.59 to 0.66 |
|
Aurinia Pharmaceuticals Inc
| 11.37 | 11.26 to 11.69 |
|
Axsome Therapeutics, Inc.
| 104.80 | 103.28 to 105.95 |
|
Aytu BioScience, Inc.
| 2.37 | 2.35 to 2.42 |
|
BancFirst Corporation
| 121.03 | 120.25 to 121.91 |
|
Bank First National Corporation
| 116.45 | 115.66 to 117.19 |
|
BankFinancial Corporation
| 10.79 | 10.69 to 10.90 |
|
Banner Corporation
| 62.51 | 62.10 to 62.91 |
|
BIO-key International, Inc.
| 0.75 | 0.74 to 0.76 |
|
Blackbaud, Inc.
| 64.09 | 63.65 to 65.03 |
|
Casella Waste Systems, Inc.
| 99.08 | 98.64 to 100.03 |
|
Cass Information Systems, Inc
| 41.24 | 40.95 to 42.10 |
|
Cavco Industries, Inc.
| 454.21 | 451.47 to 458.78 |
|
CIM Commercial Trust Corporation
| 8.57 | 8.30 to 8.83 |
|
CME Group Inc.
| 282.21 | 280.00 to 284.30 |
|
Commercial Vehicle Group, Inc.
| 1.76 | 1.70 to 1.80 |
|
Community West Bancshares
| 18.82 | 18.61 to 18.94 |
|
Concrete Pumping Holdings, Inc.
| 6.87 | 6.80 to 7.00 |
|
ConnectOne Bancorp, Inc.
| 22.83 | 22.54 to 22.98 |
|
CSP Inc.
| 10.93 | 10.80 to 11.28 |
|
Daktronics, Inc.
| 17.00 | 16.89 to 17.18 |
|
Diamondback Energy, Inc.
| 142.03 | 140.30 to 144.68 |
|
Duluth Holdings Inc.
| 2.28 | 2.21 to 2.35 |
|
Equinix, Inc.
| 776.20 | 765.50 to 780.22 |
|
Farmer Brothers Company
| 1.68 | 1.67 to 1.72 |
|
Farmers National Banc Corp.
| 13.56 | 13.39 to 13.65 |
|
Financial Institutions, Inc.
| 24.88 | 24.65 to 25.03 |
|
First Savings Financial Group, Inc.
| 25.59 | 25.41 to 26.04 |
|
First Trust Nasdaq Oil & Gas ETF
| 27.26 | 27.08 to 27.55 |
|
Five Below, Inc.
| 133.52 | 132.02 to 134.62 |
|
Flex Ltd.
| 50.34 | 49.95 to 51.07 |
|
GDS Holdings Limited
| 36.37 | 35.71 to 36.64 |
|
Gladstone Commercial Corporation
| 13.08 | 12.98 to 13.15 |
|
Global Self Storage, Inc.
| 5.24 | 5.15 to 5.31 |
|
Golden Entertainment, Inc.
| 25.22 | 24.77 to 26.43 |
|
Hasbro, Inc.
| 77.49 | 77.05 to 78.28 |
|
Henry Schein, Inc.
| 65.94 | 64.90 to 66.52 |
|
Hope Bancorp, Inc.
| 9.96 | 9.83 to 10.04 |
|
Immutep Limited
| 1.79 | 1.78 to 1.87 |
|
Incyte Corporation
| 78.39 | 77.69 to 79.00 |
|
Investors Title Company
| 221.12 | 217.00 to 222.80 |
|
IPG Photonics Corporation
| 75.26 | 74.68 to 76.61 |
|
iQIYI, Inc.
| 1.84 | 1.82 to 1.85 |
|
Iridium Communications Inc
| 23.81 | 23.64 to 24.00 |
|
Iterum Therapeutics plc
| 0.71 | 0.70 to 0.76 |
|
Itron, Inc.
| 125.48 | 124.25 to 126.39 |
|
Jazz Pharmaceuticals plc
| 111.30 | 109.87 to 112.32 |
|
Kearny Financial
| 5.92 | 5.82 to 5.99 |
|
Kforce, Inc.
| 31.96 | 31.62 to 32.65 |
|
Kopin Corporation
| 1.92 | 1.73 to 1.99 |
|
Koss Corporation
| 5.48 | 5.35 to 5.58 |
|
LexinFintech Holdings Ltd.
| 6.41 | 6.20 to 6.47 |
|
LGI Homes, Inc.
| 57.11 | 56.46 to 57.97 |
|
Liberty Latin America Ltd.
| 7.98 | 7.61 to 8.12 |
|
Lifevantage Corporation
| 13.30 | 13.06 to 13.58 |
|
Lifeway Foods, Inc.
| 27.75 | 27.40 to 27.95 |
|
Loop Industries, Inc.
| 1.63 | 1.61 to 1.65 |
|
LPL Financial Holdings Inc.
| 369.84 | 363.71 to 372.64 |
|
Marriott International
| 259.92 | 257.31 to 262.75 |
|
Matrix Service Company
| 14.91 | 14.82 to 15.17 |
|
McGrath RentCorp
| 117.90 | 116.87 to 118.60 |
|
Merit Medical Systems, Inc.
| 85.58 | 85.12 to 86.06 |
|
MKS Instruments, Inc.
| 99.37 | 98.55 to 100.46 |
|
MMTec, Inc.
| 0.87 | 0.86 to 0.88 |
|
Moleculin Biotech, Inc.
| 0.67 | 0.66 to 0.68 |
|
National Beverage Corp.
| 46.43 | 45.79 to 46.97 |
|
Nature's Sunshine Products, Inc.
| 15.50 | 15.16 to 15.70 |
|
NeoGenomics, Inc.
| 5.80 | 5.63 to 5.84 |
|
NICE Ltd
| 148.66 | 147.55 to 150.89 |
|
Northern Trust Corporation
| 125.65 | 124.71 to 126.40 |
|
ON Semiconductor Corporation
| 47.66 | 46.93 to 48.24 |
|
OP Bancorp
| 12.72 | 12.60 to 12.91 |
|
OSI Systems, Inc.
| 225.94 | 222.33 to 228.95 |
|
Ovid Therapeutics Inc.
| 0.51 | 0.50 to 0.54 |
|
PACCAR Inc.
| 97.34 | 96.43 to 98.14 |
|
Patriot National Bancorp Inc.
| 1.75 | 1.63 to 1.79 |
|
Peapack-Gladstone Financial Corporation
| 24.95 | 24.66 to 25.20 |
|
Pinduoduo Inc.
| 114.26 | 113.13 to 114.97 |
|
Precipio, Inc.
| 13.90 | 13.80 to 14.05 |
|
Priority Technology Holdings, Inc.
| 7.65 | 7.35 to 7.72 |
|
QCR Holdings, Inc.
| 70.54 | 69.89 to 71.02 |
|
Qorvo, Inc.
| 88.09 | 87.58 to 89.32 |
|
RCM Technologies, Inc.
| 22.73 | 22.06 to 23.09 |
|
Ribbon Communications Inc.
| 3.79 | 3.74 to 3.83 |
|
Ross Stores, Inc.
| 145.22 | 144.08 to 146.07 |
|
Saia, Inc.
| 283.72 | 280.77 to 287.28 |
|
Savara, Inc.
| 2.64 | 2.60 to 2.70 |
|
SEI Investments Company
| 87.50 | 86.98 to 88.19 |
|
Selective Insurance Group, Inc.
| 78.15 | 77.33 to 78.56 |
|
SLM Corporation
| 31.89 | 31.61 to 32.18 |
|
SolarEdge Technologies, Inc.
| 24.94 | 24.35 to 26.30 |
|
South State Corporation
| 92.22 | 91.41 to 92.90 |
|
Spok Holdings, Inc.
| 18.21 | 18.02 to 18.29 |
|
Steel Dynamics, Inc.
| 123.02 | 122.16 to 123.87 |
|
Stock Yards Bancorp, Inc.
| 73.02 | 72.54 to 73.82 |
|
Strategic Education, Inc.
| 77.33 | 75.38 to 78.11 |
|
Supernus Pharmaceuticals, Inc.
| 41.23 | 40.26 to 41.76 |
|
Texas Capital Bancshares, Inc.
| 80.17 | 79.53 to 80.88 |
|
The Cheesecake Factory Incorporated
| 61.54 | 60.69 to 61.87 |
|
Twenty-First Century Fox, Inc.
| 54.02 | 53.71 to 54.33 |
|
Twin Disc, Incorporated
| 8.90 | 8.83 to 9.05 |
|
U.S. Energy Corp.
| 1.14 | 1.13 to 1.17 |
|
Vanda Pharmaceuticals Inc.
| 4.20 | 4.16 to 4.23 |
|
Viper Energy Partners LP
| 37.81 | 37.60 to 38.40 |
|
Waterstone Financial, Inc.
| 13.62 | 13.49 to 13.68 |
|
Western Digital Corporation
| 74.97 | 74.49 to 75.80 |
|
Weyco Group, Inc.
| 30.00 | 29.26 to 30.19 |
|
Wheeler Real Estate Investment Trust, Inc.
| 2.78 | 2.65 to 2.90 |
|
Willis Lease Finance Corporation
| 149.53 | 146.16 to 151.02 |
|
Wintrust Financial Corporation
| 123.84 | 123.32 to 124.75 |
|
Yatra Online, Inc.
| 0.90 | 0.89 to 0.94 |
|
ZK International Group Co., Ltd
| 1.91 | 1.87 to 1.95 |
|
3D Systems Corporation
| 1.78 | 1.76 to 1.83 |
|
Adtalem Global Education Inc.
| 121.84 | 117.00 to 127.00 |
|
AG Mortgage Investment Trust, Inc.
| 7.40 | 7.34 to 7.47 |
|
Alamo Group, Inc.
| 222.58 | 220.72 to 226.13 |
|
Alcoa Corporation
| 30.17 | 29.92 to 30.87 |
|
Alexander & Baldwin, Inc.
| 18.21 | 18.10 to 18.31 |
|
Allison Transmission Holdings, Inc.
| 87.73 | 87.34 to 88.37 |
|
Ameresco, Inc.
| 20.11 | 19.59 to 20.53 |
|
Apollo Global Management, LLC
| 141.97 | 140.61 to 143.54 |
|
Ares Management Corporation
| 188.43 | 187.21 to 189.87 |
|
Armada Hoffler Properties, Inc.
| 6.95 | 6.91 to 7.07 |
|
Assurant, Inc.
| 203.27 | 201.96 to 206.50 |
|
Astrazeneca PLC
| 73.55 | 73.11 to 73.90 |
|
Axos Financial, Inc.
| 84.91 | 84.10 to 85.55 |
|
Banc of California, Inc.
| 14.54 | 14.35 to 14.64 |
|
Banco Bradesco Sa
| 2.90 | 2.88 to 2.93 |
|
Banco Santander Brasil SA
| 4.96 | 4.93 to 4.99 |
|
Beazer Homes USA, Inc.
| 23.28 | 22.85 to 23.58 |
|
Boyd Gaming Corporation
| 81.97 | 80.90 to 82.56 |
|
BP p.l.c.
| 34.14 | 33.93 to 34.38 |
|
Byline Bancorp, Inc.
| 25.74 | 25.59 to 25.91 |
|
California Resources Corporation
| 47.55 | 47.00 to 48.06 |
|
California Water Service Group Holding
| 46.78 | 46.45 to 47.24 |
|
Cannae Holdings, Inc.
| 19.88 | 19.75 to 20.02 |
|
Cohen & Steers Inc
| 73.24 | 72.87 to 73.85 |
|
Compass Diversified Holdings
| 6.78 | 6.69 to 6.90 |
|
ConAgra Brands, Inc.
| 19.25 | 19.09 to 19.35 |
|
Crawford & Company
| 9.07 | 8.98 to 9.26 |
|
CrossAmerica Partners LP
| 20.32 | 20.11 to 20.43 |
|
CVR Partners, LP
| 96.53 | 95.56 to 98.99 |
|
Deckers Outdoor Corporation
| 101.68 | 99.90 to 102.17 |
|
Eastman Chemical Company
| 61.62 | 61.00 to 62.00 |
|
Endava plc
| 12.49 | 12.15 to 12.74 |
|
Enersys
| 95.60 | 94.69 to 97.02 |
|
Entravision Communications Corporation
| 2.40 | 2.38 to 2.44 |
|
EOG Resources, Inc.
| 116.28 | 113.36 to 117.64 |
|
Farmland Partners Inc.
| 10.91 | 10.84 to 10.97 |
|
First Horizon National Corporation
| 21.41 | 21.17 to 21.60 |
|
Franklin Resources, Inc.
| 24.99 | 24.88 to 25.18 |
|
Frank's International N.V.
| 133.24 | 131.65 to 134.43 |
|
Garrett Motion Inc.
| 12.66 | 12.61 to 12.91 |
|
Iamgold Corporation
| 7.50 | 7.37 to 7.73 |
|
Integer Holdings Corporation
| 106.45 | 105.60 to 107.03 |
|
ITT Inc.
| 165.67 | 164.57 to 166.88 |
|
J P Morgan Chase & Co
| 288.76 | 284.71 to 291.23 |
|
James Hardie Industries plc.
| 28.21 | 27.90 to 28.39 |
|
Janus Henderson Group plc
| 42.68 | 42.42 to 43.15 |
|
KBR, Inc.
| 49.88 | 49.59 to 50.38 |
|
Kimbell Royalty Partners
| 14.47 | 14.22 to 14.59 |
|
Kinder Morgan, Inc.
| 26.89 | 26.67 to 27.07 |
|
Kinross Gold Corporation
| 18.98 | 18.84 to 19.25 |
|
KKR & Co. Inc.
| 142.67 | 141.61 to 143.88 |
|
Korea Fund, Inc. (The)
| 27.80 | 27.58 to 27.94 |
|
LCI Industries
| 95.15 | 94.24 to 96.61 |
|
Lear Corporation
| 95.89 | 95.27 to 96.79 |
|
Leggett & Platt, Incorporated
| 8.60 | 8.46 to 8.69 |
|
Magnolia Oil & Gas Corporation
| 23.51 | 23.20 to 23.82 |
|
Markel Corporation
| 1910.42 | 1900.00 to 1920.10 |
|
Matador Resources Company
| 46.54 | 46.05 to 47.34 |
|
Mercury General Corporation
| 70.83 | 70.31 to 71.55 |
|
Methode Electronics, Inc.
| 6.48 | 6.21 to 6.52 |
|
Metropolitan Bank Holding Corp.
| 69.42 | 68.78 to 70.00 |
|
Miller Industries, Inc.
| 39.75 | 38.88 to 40.00 |
|
Minerals Technologies Inc.
| 57.98 | 57.73 to 58.52 |
|
Modine Manufacturing Company
| 136.20 | 135.56 to 138.20 |
|
Moelis & Company
| 70.02 | 69.67 to 71.04 |
|
Mohawk Industries, Inc.
| 120.61 | 119.51 to 121.50 |
|
Monmouth Real Estate Investment Corporation
| 14.49 | 13.86 to 14.65 |
|
Mosaic Company (The)
| 31.98 | 31.56 to 32.29 |
|
Movado Group Inc.
| 15.45 | 15.29 to 15.53 |
|
Navigator Holdings Ltd.
| 15.86 | 15.67 to 16.10 |
|
Nike, Inc.
| 74.19 | 73.39 to 74.96 |
|
Nokia Corporation
| 4.10 | 4.07 to 4.14 |
|
NOW Inc.
| 14.97 | 14.77 to 15.23 |
|
Nucor Corporation
| 138.98 | 137.83 to 139.79 |
|
ONE Gas, Inc.
| 75.22 | 74.61 to 75.92 |
|
Ooma, Inc.
| 11.06 | 10.99 to 11.15 |
|
Par Pacific Holdings, Inc.
| 27.30 | 26.92 to 28.07 |
|
Parker-Hannifin Corporation
| 727.74 | 723.53 to 739.07 |
|
Peabody Energy Corporation
| 17.27 | 17.03 to 18.30 |
|
PennyMac Financial Services, Inc.
| 98.12 | 97.68 to 98.97 |
|
Penumbra, Inc.
| 240.49 | 238.27 to 243.27 |
|
Physicians Realty Trust
| 16.96 | 16.83 to 17.09 |
|
PROS Holdings, Inc.
| 14.65 | 14.31 to 14.86 |
|
Resideo Technologies, Inc.
| 27.29 | 27.07 to 27.67 |
|
Rockwell Automation, Inc.
| 333.23 | 330.51 to 338.11 |
|
Saul Centers, Inc.
| 32.70 | 32.54 to 32.96 |
|
Shutterstock, Inc.
| 20.08 | 19.89 to 20.89 |
|
SM Energy Company
| 26.24 | 25.79 to 26.82 |
|
St. Joe Company (The)
| 50.40 | 50.07 to 50.79 |
|
STMicroelectronics N.V.
| 25.17 | 24.90 to 25.42 |
|
Suncor Energy Inc.
| 39.22 | 39.00 to 39.63 |
|
Synovus Financial Corp.
| 47.87 | 46.92 to 48.28 |
|
Sysco Corporation
| 80.65 | 79.76 to 81.02 |
|
Tapestry, Inc.
| 109.09 | 107.76 to 109.87 |
|
Teladoc Health, Inc.
| 6.96 | 6.85 to 7.10 |
|
Terex Corporation
| 48.59 | 47.83 to 49.45 |
|
The Blackstone Group L.P.
| 168.91 | 167.64 to 170.89 |
|
TopBuild Corp.
| 415.41 | 410.33 to 419.46 |
|
Toro Company (The)
| 73.77 | 73.15 to 74.37 |
|
Trinseo S.A.
| 2.06 | 2.01 to 2.10 |
|
United Microelectronics Corporation
| 6.73 | 6.69 to 6.76 |
|
United Parcel Service, Inc.
| 86.67 | 85.75 to 87.05 |
|
UNIVERSAL INSURANCE HOLDINGS INC
| 23.47 | 23.25 to 23.66 |
|
US Foods Holding Corp.
| 80.06 | 78.94 to 80.91 |
|
Valero Energy Corporation
| 133.29 | 132.50 to 134.87 |
|
Western Asset Municipal High Income Fund, Inc.
| 6.85 | 6.80 to 6.91 |
|
Wolverine World Wide, Inc.
| 27.44 | 26.97 to 28.30 |
|
Wyndham Hotels & Resorts, Inc.
| 83.96 | 82.54 to 84.47 |
