| Company | Close | Range |
|
AAON, Inc.
| 108.59 | 106.94 to 108.85 |
|
Akoustis Technologies, Inc.
| 0.08 | 0.07 to 0.08 |
|
AMERISAFE, Inc.
| 48.65 | 48.27 to 48.83 |
|
Amgen Inc.
| 321.01 | 318.75 to 322.57 |
|
Atlantic American Corporation
| 1.66 | 1.65 to 1.66 |
|
Automatic Data Processing, Inc.
| 286.91 | 285.72 to 287.59 |
|
Barrett Business Services, Inc.
| 36.54 | 36.16 to 36.61 |
|
Beasley Broadcast Group, Inc.
| 12.80 | 12.54 to 12.80 |
|
BioMarin Pharmaceutical Inc.
| 69.85 | 68.95 to 69.88 |
|
Booking Holdings Inc.
| 4288.22 | 4267.24 to 4308.00 |
|
Calamos Convertible and High Income Fund
| 12.21 | 12.11 to 12.24 |
|
Calamos Global Total Return Fund
| 12.23 | 12.15 to 12.26 |
|
Capital Bancorp, Inc.
| 24.41 | 24.10 to 24.47 |
|
Capital City Bank Group
| 33.60 | 33.34 to 33.72 |
|
Catalyst Pharmaceuticals, Inc.
| 19.91 | 19.54 to 19.94 |
|
Cavco Industries, Inc.
| 417.91 | 413.70 to 419.80 |
|
China Jo-Jo Drugstores, Inc.
| 1.93 | 1.87 to 1.93 |
|
CHS Inc
| 26.97 | 26.78 to 27.02 |
|
Creative Realities, Inc.
| 4.45 | 4.35 to 4.45 |
|
Daily Journal Corp. (S.C.)
| 468.50 | 463.50 to 469.26 |
|
DXP Enterprises, Inc.
| 52.64 | 51.95 to 52.97 |
|
Eagle Bancorp Montana, Inc.
| 15.85 | 15.58 to 15.85 |
|
Eastside Distilling, Inc.
| 0.55 | 0.53 to 0.55 |
|
ePlus inc.
| 98.19 | 96.96 to 98.43 |
|
FARMMI, INC.
| 0.25 | 0.24 to 0.25 |
|
First Bancorp
| 41.35 | 40.82 to 41.46 |
|
First Financial Bankshares, Inc.
| 36.16 | 35.74 to 36.26 |
|
First Guaranty Bancshares, Inc.
| 10.47 | 10.37 to 10.47 |
|
First Savings Financial Group, Inc.
| 23.88 | 23.55 to 23.88 |
|
First Trust DorseyWright DALI 1 ETF
| 25.32 | 25.18 to 25.32 |
|
First Trust Emerging Markets Local Currency Bond ETF
| 28.19 | 27.94 to 28.26 |
|
First Trust NASDAQ Global Auto Index Fund
| 57.88 | 57.52 to 57.88 |
|
First Trust RBA American Industrial Renaissance ETF
| 74.42 | 73.62 to 74.51 |
|
First Trust Rising Dividend Achievers ETF
| 59.25 | 58.98 to 59.34 |
|
First Trust RiverFront Dynamic Emerging Markets ETF
| 67.23 | 66.88 to 67.26 |
|
First Trust Small Cap Core AlphaDEX Fund
| 96.91 | 96.29 to 97.12 |
|
First Trust Small Cap Growth AlphaDEX Fund
| 72.85 | 72.14 to 72.85 |
|
First Trust SMID Cap Rising Dividend Achievers ETF
| 36.11 | 35.85 to 36.16 |
|
First Trust SSI Strategic Convertible Securities ETF
| 35.67 | 35.46 to 35.75 |
|
First United Corporation
| 29.90 | 29.30 to 29.98 |
|
Franklin Electric Co., Inc.
| 103.81 | 102.84 to 103.99 |
|
Freshpet, Inc.
| 139.65 | 137.00 to 139.74 |
|
Funko, Inc.
| 12.22 | 11.96 to 12.26 |
|
G-III Apparel Group, LTD.
| 30.35 | 29.92 to 30.39 |
|
Healthcare Services Group, Inc.
| 10.00 | 9.86 to 10.02 |
|
Hologic, Inc.
| 79.92 | 79.31 to 80.08 |
|
Hovnanian Enterprises Inc
| 17.72 | 17.61 to 17.77 |
|
Incyte Corporation
| 65.37 | 64.59 to 65.50 |
|
Invesco DWA Financial Momentum ETF
| 55.73 | 55.45 to 55.79 |
|
Invesco DWA Healthcare Momentum ETF
| 44.75 | 44.44 to 44.75 |
|
Invesco DWA SmallCap Momentum ETF
| 90.90 | 90.22 to 91.09 |
|
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 40.92 | 40.57 to 40.92 |
|
Invesco KBW Bank ETF
| 59.29 | 58.95 to 59.52 |
|
Invesco S&P SmallCap Consumer Staples ETF
| 37.20 | 36.95 to 37.20 |
|
Invesco S&P SmallCap Financials ETF
| 54.39 | 54.10 to 54.39 |
|
Invesco S&P SmallCap Information Technology ETF
| 47.42 | 47.05 to 47.43 |
|
Invesco S&P SmallCap Utilities & Communication Services ETF
| 58.31 | 57.97 to 58.50 |
|
Investors Title Company
| 220.80 | 219.30 to 221.19 |
|
iShares 20+ Year Treasury Bond ETF
| 94.08 | 93.41 to 94.09 |
|
iShares Asia 50 ETF
| 74.15 | 73.38 to 74.52 |
|
iShares Core MSCI Total International Stock ETF
| 71.56 | 71.11 to 71.59 |
|
iShares ESG MSCI EM ETF
| 36.59 | 36.28 to 36.67 |
|
iShares MSCI ACWI ex US Index Fund
| 56.39 | 56.04 to 56.40 |
|
iShares MSCI All Country Asia ex Japan Index Fund
| 78.97 | 78.30 to 79.21 |
|
iShares MSCI Emerging Markets Asia ETF
| 79.24 | 78.54 to 79.38 |
|
iShares MSCI Europe Financials Sector Index Fund
| 24.21 | 24.11 to 24.28 |
|
iShares Nasdaq Biotechnology Index Fund
| 143.15 | 141.77 to 143.46 |
|
iShares S&P Small-Cap 600 Growth ETF
| 136.36 | 135.30 to 136.52 |
|
J.B. Hunt Transport Services, Inc.
| 165.92 | 163.91 to 166.06 |
|
Kazia Therapeutics Limited
| 0.40 | 0.39 to 0.40 |
|
Kearny Financial
| 6.47 | 6.37 to 6.49 |
|
Lamar Advertising Company
| 131.45 | 130.39 to 132.04 |
|
Landmark Bancorp Inc.
| 20.25 | 20.01 to 20.25 |
|
Lantheus Holdings, Inc.
| 108.17 | 105.05 to 108.49 |
|
Laureate Education, Inc.
| 15.60 | 15.43 to 15.64 |
|
LGI Homes, Inc.
| 109.26 | 108.11 to 109.58 |
|
LSI Industries Inc.
| 16.44 | 16.21 to 16.50 |
|
lululemon athletica inc.
| 273.58 | 268.16 to 274.49 |
|
Marriott International
| 260.54 | 259.29 to 261.92 |
|
Martin Midstream Partners L.P.
| 3.99 | 3.96 to 3.99 |
|
Medalist Diversified REIT, Inc.
| 12.34 | 12.28 to 12.37 |
|
Mercantile Bank Corporation
| 41.69 | 41.30 to 41.87 |
|
Mesa Air Group, Inc.
| 1.20 | 1.14 to 1.20 |
|
Microsoft Corporation
| 415.84 | 413.15 to 417.35 |
|
Morningstar, Inc.
| 334.09 | 330.53 to 334.57 |
|
NanoVibronix, Inc.
| 0.58 | 0.57 to 0.58 |
|
Northwest Bancshares, Inc.
| 12.90 | 12.79 to 12.97 |
|
OSI Systems, Inc.
| 146.48 | 145.32 to 147.03 |
|
Outlook Therapeutics, Inc.
| 4.94 | 4.61 to 4.96 |
|
Paychex, Inc.
| 139.29 | 138.64 to 139.86 |
|
PDL Community Bancorp
| 11.08 | 11.01 to 11.12 |
|
Pioneer Power Solutions, Inc.
| 5.85 | 5.22 to 5.85 |
|
Plexus Corp.
| 133.86 | 132.63 to 134.11 |
|
PriceSmart, Inc.
| 91.11 | 89.00 to 91.26 |
|
RF Industries, Ltd.
| 4.02 | 3.99 to 4.04 |
|
Safety Insurance Group, Inc.
| 80.11 | 79.47 to 80.34 |
|
Silgan Holdings Inc.
| 50.89 | 50.46 to 50.99 |
|
SpartanNash Company
| 21.01 | 20.78 to 21.09 |
|
Spok Holdings, Inc.
| 14.81 | 14.71 to 14.86 |
|
StealthGas, Inc.
| 6.74 | 6.68 to 6.77 |
|
Sypris Solutions, Inc.
| 1.57 | 1.53 to 1.57 |
|
Taitron Components Incorporated
| 2.92 | 2.83 to 2.93 |
|
The Andersons, Inc.
| 48.69 | 48.04 to 48.96 |
|
The Herzfeld Caribbean Basin Fund, Inc.
| 2.30 | 2.28 to 2.31 |
|
The RMR Group Inc.
| 25.27 | 25.06 to 25.29 |
|
Towne Bank
| 33.02 | 32.72 to 33.12 |
|
United Therapeutics Corporation
| 354.33 | 349.40 to 355.96 |
|
Urban Outfitters, Inc.
| 35.97 | 35.35 to 36.12 |
|
Vanguard Long-Treasury ETF
| 59.16 | 58.81 to 59.19 |
|
Vanguard Russell 2000 Growth ETF
| 204.12 | 201.64 to 204.12 |
|
Vanguard Russell 2000 Value ETF
| 143.69 | 142.59 to 143.72 |
|
Vanguard Total International Stock ETF
| 63.74 | 63.34 to 63.78 |
|
Vodafone Group Plc
| 9.74 | 9.67 to 9.76 |
|
Westport Fuel Systems Inc
| 4.35 | 4.30 to 4.37 |
|
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 50.34 | 49.95 to 50.37 |
|
AbbVie Inc.
| 194.35 | 193.28 to 194.82 |
|
Adtalem Global Education Inc.
| 72.51 | 71.68 to 72.74 |
|
Alamo Group, Inc.
| 171.76 | 169.87 to 171.76 |
|
Allegion plc
| 144.64 | 143.66 to 145.26 |
|
American States Water Company
| 82.26 | 81.81 to 82.57 |
|
Ares Dynamic Credit Allocation Fund, Inc.
| 15.31 | 15.21 to 15.36 |
|
Arlo Technologies, Inc.
| 10.74 | 10.44 to 10.76 |
|
Axos Financial, Inc.
| 60.41 | 59.82 to 60.69 |
|
Babson Global Short Duration High Yield Fund
| 15.44 | 15.35 to 15.49 |
|
Badger Meter, Inc.
| 226.64 | 225.04 to 227.56 |
|
Banco Bradesco Sa
| 2.65 | 2.63 to 2.66 |
|
Banco Santander Brasil SA
| 5.14 | 5.09 to 5.14 |
|
Bank of America Corporation
| 39.97 | 39.77 to 40.13 |
|
Barclays PLC
| 12.26 | 12.19 to 12.31 |
|
Blackrock Global
| 13.16 | 13.05 to 13.20 |
|
Blackrock Global
| 11.34 | 11.27 to 11.36 |
|
Blackrock MuniHoldings New York Quality Fund, Inc.
| 11.05 | 11.00 to 11.06 |
|
BorgWarner Inc.
| 34.89 | 34.64 to 34.98 |
|
Buckle, Inc. (The)
| 41.41 | 40.80 to 41.57 |
|
CABCO Series 2004-101 Trust
| 20.64 | 20.55 to 20.72 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 6.86 | 6.80 to 6.88 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.55 | 7.49 to 7.56 |
|
Colonial Intermediate High Income Fund
| 1.79 | 1.78 to 1.79 |
|
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 15.90 | 15.81 to 15.95 |
|
CoreSite Realty Corporation
| 222.20 | 220.82 to 222.70 |
|
Cushman & Wakefield plc
| 12.34 | 12.22 to 12.40 |
|
Deere & Company
| 405.76 | 401.86 to 406.55 |
|
Deutsche Bank AG
| 17.59 | 17.46 to 17.61 |
|
Donaldson Company, Inc.
| 72.87 | 72.49 to 73.00 |
|
Easterly Government Properties, Inc.
| 13.16 | 13.07 to 13.21 |
|
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 14.82 | 14.71 to 14.84 |
|
EMCOR Group, Inc.
| 442.09 | 436.19 to 443.50 |
|
Emerson Electric Company
| 110.88 | 109.85 to 111.28 |
|
Enbridge Inc
| 40.88 | 40.67 to 41.07 |
|
Energizer Holdings, Inc.
| 31.03 | 30.65 to 31.14 |
|
ENI S.p.A.
| 31.24 | 31.06 to 31.29 |
|
EnLink Midstream, LLC
| 14.60 | 14.48 to 14.64 |
|
EOG Resources, Inc.
| 132.19 | 130.34 to 132.61 |
|
Exxon Mobil Corporation
| 123.14 | 122.29 to 123.70 |
|
Federal Agricultural Mortgage Corporation
| 182.71 | 181.50 to 183.05 |
|
Federal Signal Corporation
| 90.17 | 88.78 to 90.54 |
|
Flowserve Corporation
| 53.86 | 53.44 to 54.12 |
|
Fluor Corporation
| 49.98 | 49.43 to 50.19 |
|
Getty Realty Corporation
| 30.83 | 30.62 to 30.96 |
|
Globant S.A.
| 209.77 | 208.33 to 210.49 |
|
Highland Global Allocation Fund
| 7.92 | 7.87 to 7.92 |
|
Houlihan Lokey, Inc.
| 164.20 | 162.56 to 164.93 |
|
HSBC Holdings plc
| 44.28 | 44.03 to 44.33 |
|
Illinois Tool Works Inc.
| 256.83 | 255.26 to 257.84 |
|
Infosys Limited
| 22.65 | 22.45 to 22.73 |
|
Ingredion Incorporated
| 133.58 | 132.85 to 134.11 |
|
Integer Holdings Corporation
| 128.23 | 127.47 to 128.69 |
|
International Paper Company
| 47.00 | 46.61 to 47.10 |
|
Invesco Senior Income Trust
| 3.99 | 3.96 to 4.00 |
|
James Hardie Industries plc.
| 35.85 | 35.45 to 36.01 |
|
Kimbell Royalty Partners
| 16.33 | 16.21 to 16.35 |
|
KKR Real Estate Finance Trust Inc.
| 11.52 | 11.38 to 11.54 |
|
Korn Ferry
| 70.61 | 70.27 to 70.94 |
|
Liberty All-Star Growth Fund, Inc.
| 5.68 | 5.63 to 5.68 |
|
Lithia Motors, Inc.
| 304.08 | 301.45 to 305.00 |
|
Lloyds Banking Group Plc
| 3.08 | 3.06 to 3.09 |
|
M&T Bank Corporation
| 179.08 | 177.58 to 179.54 |
|
Madison Covered Call & Equity Strategy Fund
| 7.07 | 7.04 to 7.08 |
|
MasTec, Inc.
| 126.78 | 125.22 to 127.19 |
|
Navigator Holdings Ltd.
| 16.20 | 16.13 to 16.27 |
|
NewJersey Resources Corporation
| 45.22 | 45.00 to 45.43 |
|
NGL ENERGY PARTNERS LP
| 4.80 | 4.66 to 4.82 |
|
Nomad Foods Limited
| 17.68 | 17.54 to 17.78 |
|
Nuveen S&P 500 Dynamic Overwrite Fund
| 16.80 | 16.65 to 16.80 |
|
Packaging Corporation of America
| 216.26 | 214.33 to 216.64 |
|
Panhandle Royalty Company
| 3.47 | 3.45 to 3.47 |
|
Parker-Hannifin Corporation
| 631.52 | 626.59 to 632.74 |
|
Pentair plc.
| 96.24 | 95.72 to 96.68 |
|
PGIM Global Short Duration High Yield Fund, Inc.
| 12.78 | 12.72 to 12.83 |
|
PIMCO New York Municipal Income Fund
| 8.24 | 8.18 to 8.24 |
|
POSCO
| 68.09 | 67.62 to 68.16 |
|
PPG Industries, Inc.
| 127.35 | 126.37 to 127.53 |
|
ProPetro Holding Corp.
| 8.26 | 8.10 to 8.29 |
|
Proto Labs, Inc.
| 27.93 | 27.67 to 28.01 |
|
Putnam Managed Municipal Income Trust
| 6.48 | 6.45 to 6.49 |
|
Qwest Corporation
| 16.94 | 16.82 to 17.01 |
|
Regal Beloit Corporation
| 278.66 | 275.38 to 280.19 |
|
Renesola Ltd.
| 2.70 | 2.65 to 2.71 |
|
Restaurant Brands International Inc.
| 70.22 | 68.90 to 70.34 |
|
RLI Corp.
| 156.98 | 155.77 to 157.59 |
|
Royce Micro-Cap Trust, Inc.
| 9.44 | 9.40 to 9.48 |
|
SAP SE
| 224.77 | 223.70 to 225.50 |
|
Saul Centers, Inc.
| 40.05 | 39.75 to 40.23 |
|
Smith & Nephew SNATS, Inc.
| 28.54 | 28.43 to 28.66 |
|
SPX Corporation
| 164.08 | 161.06 to 164.08 |
|
Stantec Inc
| 82.71 | 81.76 to 82.80 |
|
Stellus Capital Investment Corporation
| 13.96 | 13.88 to 13.99 |
|
Stifel Financial Corporation
| 23.10 | 22.90 to 23.17 |
|
STMicroelectronics N.V.
| 27.94 | 27.79 to 28.03 |
|
Sturm, Ruger & Company, Inc.
| 41.14 | 40.77 to 41.33 |
|
TCW Strategic Income Fund, Inc.
| 5.07 | 5.03 to 5.07 |
|
Tekla Healthcare Opportunies Fund
| 22.19 | 22.05 to 22.23 |
|
Tidewater Inc.
| 68.08 | 66.37 to 68.31 |
|
Titan International, Inc.
| 7.00 | 6.90 to 7.01 |
|
U.S. Bancorp
| 44.94 | 44.50 to 45.06 |
|
U.S. Physical Therapy, Inc.
| 77.52 | 76.75 to 77.77 |
|
VALE S.A.
| 10.99 | 10.86 to 11.01 |
|
Viad Corp
| 35.01 | 34.75 to 35.13 |
|
VICI Properties Inc.
| 32.17 | 31.98 to 32.31 |
|
Visa Inc.
| 277.47 | 275.35 to 277.67 |
|
Vishay Intertechnology, Inc.
| 17.75 | 17.49 to 17.78 |
|
Wabash National Corporation
| 18.15 | 17.84 to 18.20 |
|
Western Asset Managed Municipals Fund, Inc.
| 10.88 | 10.82 to 10.90 |
