| Company | Close | Range |
|
AdvisorShares Dorsey Wright Short ETF
| 6.44 | 6.39 to 6.46 |
|
Audentes Therapeutics, Inc.
| 1.22 | 1.18 to 1.22 |
|
Bank7 Corp.
| 41.38 | 40.82 to 41.60 |
|
Calavo Growers, Inc.
| 21.80 | 21.40 to 21.87 |
|
Enterprise Financial Services Corporation
| 54.05 | 53.26 to 54.34 |
|
Exelixis, Inc.
| 43.58 | 43.00 to 43.73 |
|
Expedia Group, Inc.
| 282.94 | 278.33 to 284.16 |
|
First Trust Capital Strength ETF
| 92.51 | 91.82 to 92.63 |
|
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 42.43 | 42.19 to 42.64 |
|
First Trust Global Tactical Commodity Strategy Fund
| 23.23 | 23.12 to 23.27 |
|
First Trust High Yield Long/Short ETF
| 41.86 | 41.61 to 41.94 |
|
First Trust Indxx Innovative Transaction & Process ETF
| 60.31 | 60.03 to 60.38 |
|
First Trust Nasdaq Food & Beverage ETF
| 20.93 | 20.80 to 21.05 |
|
First Trust NASDAQ Global Auto Index Fund
| 80.17 | 79.38 to 80.17 |
|
First Trust Small Cap Core AlphaDEX Fund
| 114.11 | 112.98 to 114.31 |
|
First Trust Small Cap Growth AlphaDEX Fund
| 96.99 | 96.07 to 97.15 |
|
First Trust Strategic Income ETF
| 27.09 | 26.95 to 27.12 |
|
Global X DAX Germany ETF
| 45.79 | 45.53 to 45.91 |
|
Global X Robotics & Artificial Intelligence ETF
| 36.71 | 36.35 to 36.77 |
|
Great Lakes Dredge & Dock Corporation
| 13.26 | 13.05 to 13.27 |
|
Great Southern Bancorp, Inc.
| 61.31 | 60.73 to 61.60 |
|
Hub Group, Inc.
| 42.75 | 42.20 to 42.91 |
|
ICF International, Inc.
| 85.31 | 84.33 to 85.71 |
|
Invesco Dividend Achievers ETF
| 51.66 | 51.38 to 51.75 |
|
Invesco DWA Developed Markets Momentum ETF
| 49.53 | 49.30 to 49.79 |
|
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 46.17 | 45.77 to 46.27 |
|
Invesco International Dividend Achievers ETF
| 22.09 | 21.97 to 22.18 |
|
Invesco S&P SmallCap Financials ETF
| 57.67 | 57.04 to 57.88 |
|
Invesco S&P SmallCap Health Care ETF
| 43.85 | 43.55 to 43.90 |
|
iShares Core S&P U.S. Value ETF
| 102.95 | 102.31 to 103.12 |
|
iShares MSCI ACWI Index Fund
| 142.49 | 141.49 to 142.95 |
|
iShares MSCI EAFE Small-Cap ETF
| 78.21 | 77.74 to 78.35 |
|
Janus Henderson Small Cap Growth Alpha ETF
| 74.12 | 73.45 to 74.30 |
|
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 82.44 | 81.67 to 82.50 |
|
JD.com, Inc.
| 29.53 | 29.02 to 29.60 |
|
LSI Industries Inc.
| 18.47 | 18.20 to 18.50 |
|
MasterCraft Boat Holdings, Inc.
| 18.90 | 18.63 to 18.99 |
|
Mattel, Inc.
| 20.04 | 19.63 to 20.08 |
|
Nordson Corporation
| 241.03 | 239.25 to 241.92 |
|
Otter Tail Corporation
| 81.45 | 80.50 to 81.74 |
|
Peoples Bancorp Inc.
| 30.16 | 29.62 to 30.25 |
|
Selective Insurance Group, Inc.
| 83.52 | 82.17 to 83.54 |
|
Sotherly Hotels Inc.
| 17.00 | 16.88 to 17.04 |
|
Southside Bancshares, Inc.
| 30.45 | 30.06 to 30.50 |
|
Steven Madden, Ltd.
| 42.20 | 41.51 to 42.40 |
|
Tantech Holdings Ltd.
| 1.00 | 0.93 to 1.00 |
|
Tetra Tech, Inc.
| 33.65 | 33.33 to 33.79 |
|
The Andersons, Inc.
| 53.05 | 52.24 to 53.16 |
|
U.S. Auto Parts Network, Inc.
| 0.50 | 0.47 to 0.50 |
|
Valley National Bancorp
| 25.08 | 24.94 to 25.16 |
|
Valley National Bancorp
| 25.33 | 25.18 to 25.33 |
|
Vanguard International Dividend Appreciation ETF
| 91.79 | 91.34 to 91.96 |
|
Vanguard Russell 1000 ETF
| 309.84 | 308.26 to 311.18 |
|
VEON Ltd.
| 52.70 | 52.05 to 53.00 |
|
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 74.20 | 73.71 to 74.34 |
|
VictoryShares US 500 Volatility Wtd ETF
| 91.41 | 90.71 to 91.64 |
|
Vodafone Group Plc
| 13.34 | 13.20 to 13.37 |
|
Westamerica Bancorporation
| 47.83 | 46.54 to 47.89 |
|
WhiteHorse Finance, Inc.
| 6.99 | 6.91 to 7.03 |
|
Aberdeen Global Premier Properties Fund
| 3.84 | 3.81 to 3.85 |
|
Aflac Incorporated
| 110.24 | 108.96 to 110.35 |
|
Agnico Eagle Mines Limited
| 170.45 | 165.00 to 171.00 |
|
Agree Realty Corporation
| 72.12 | 71.23 to 72.34 |
|
Alliance World Dollar Government Fund II
| 10.68 | 10.62 to 10.70 |
|
Anheuser-Busch Inbev SA
| 63.71 | 63.10 to 63.96 |
|
AutoNation, Inc.
| 206.48 | 203.41 to 207.12 |
|
Babson Global Short Duration High Yield Fund
| 15.06 | 14.94 to 15.13 |
|
Bank of N.T. Butterfield & Son Limited (The)
| 49.70 | 48.95 to 49.91 |
|
Barclays PLC
| 26.05 | 25.76 to 26.06 |
|
Barnes Group, Inc.
| 44.08 | 42.64 to 44.23 |
|
Blackrock Global
| 11.80 | 11.74 to 11.85 |
|
Blackrock Health Sciences Trust
| 41.19 | 40.86 to 41.29 |
|
BlackRock Municipal Target Term Trust Inc. (The)
| 22.83 | 22.73 to 22.86 |
|
Blackrock MuniYield Pennsylvania Quality Fund
| 11.11 | 11.05 to 11.13 |
|
Brady Corporation
| 78.65 | 77.74 to 78.85 |
|
Cannae Holdings, Inc.
| 15.73 | 15.53 to 15.81 |
|
CBRE Clarion Global Real Estate Income Fund
| 4.39 | 4.35 to 4.40 |
|
Chubb Limited
| 310.06 | 307.22 to 311.80 |
|
Clorox Company (The)
| 100.85 | 100.11 to 101.42 |
|
Cohen & Steers Quality Income Realty Fund Inc
| 11.46 | 11.37 to 11.50 |
|
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 24.37 | 24.21 to 24.46 |
|
CoreCivic, Inc.
| 19.02 | 18.86 to 19.09 |
|
Crown Castle International Corporation
| 88.70 | 87.59 to 89.22 |
|
Dreyfus Strategic Municipal Bond Fund, Inc.
| 6.19 | 6.14 to 6.19 |
|
Eastman Chemical Company
| 64.34 | 63.31 to 64.55 |
|
Eaton Vance Short Diversified Income Fund
| 10.90 | 10.84 to 10.94 |
|
Eaton Vance Tax Advantaged Dividend Income Fund
| 25.28 | 25.12 to 25.34 |
|
Edwards Lifesciences Corporation
| 85.33 | 84.08 to 85.48 |
|
Empire State Realty Trust, Inc.
| 6.47 | 6.36 to 6.50 |
|
EQT Corporation
| 53.46 | 52.53 to 53.65 |
|
Ferrari N.V.
| 371.89 | 369.25 to 372.80 |
|
Fidelity National Financial, Inc.
| 54.28 | 53.68 to 54.58 |
|
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 9.45 | 9.40 to 9.47 |
|
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 16.62 | 16.43 to 16.62 |
|
Franklin Universal Trust
| 8.02 | 7.94 to 8.04 |
|
FTI Consulting, Inc.
| 170.28 | 167.50 to 170.75 |
|
Gabelli Dividend
| 27.78 | 27.60 to 27.88 |
|
Georgia Power Company
| 22.64 | 22.41 to 22.74 |
|
Gildan Activewear, Inc.
| 62.93 | 61.68 to 63.01 |
|
Globus Medical, Inc.
| 87.30 | 85.65 to 87.39 |
|
Granite Real Estate Inc.
| 59.19 | 58.84 to 59.30 |
|
Harte-Hanks, Inc.
| 3.06 | 2.80 to 3.07 |
|
Hartford Financial Services Group, Inc. (The)
| 137.11 | 135.89 to 137.30 |
|
High Income Securities Fund
| 6.13 | 6.07 to 6.14 |
|
Hilltop Holdings Inc.
| 33.90 | 33.45 to 34.01 |
|
Honeywell International Inc.
| 195.88 | 193.35 to 196.58 |
|
Ingersoll-Rand plc (Ireland)
| 79.76 | 78.65 to 80.13 |
|
John Hancock Financial Opportunities Fund
| 35.29 | 34.88 to 35.42 |
|
John Hancock Tax Advantaged Dividend Income Fund
| 23.81 | 23.58 to 23.90 |
|
Jones Lang LaSalle Incorporated
| 335.84 | 333.13 to 337.50 |
|
Kenon Holdings Ltd.
| 67.54 | 66.52 to 67.69 |
|
KKR & Co. Inc.
| 128.90 | 127.40 to 129.41 |
|
Laboratory Corporation of America Holdings
| 251.66 | 249.39 to 252.37 |
|
LG Display Co., Ltd.
| 4.25 | 4.16 to 4.25 |
|
MainStay MacKay DefinedTerm Municipal Opportunitie
| 14.94 | 14.85 to 14.94 |
|
Marine Products Corporation
| 8.77 | 8.62 to 8.79 |
|
Medtronic plc
| 96.05 | 95.29 to 96.44 |
|
Mitsubishi UFJ Financial Group Inc
| 15.97 | 15.85 to 16.01 |
|
Mizuho Financial Group, Inc.
| 7.41 | 7.35 to 7.43 |
|
National Bank Holdings Corporation
| 37.90 | 37.57 to 38.11 |
|
Novartis AG
| 138.54 | 137.02 to 138.56 |
|
Nuveen AMT-Free Municipal Value Fund
| 9.10 | 9.02 to 9.10 |
|
Nuveen AMT-Free Quality Municipal Income Fund
| 11.65 | 11.60 to 11.68 |
|
Nuveen Minnesota Quality Municipal Income Fund
| 11.72 | 11.64 to 11.73 |
|
Nuveen New Jersey Quality Municipal Income Fund
| 12.63 | 12.52 to 12.65 |
|
Prudential Public Limited Company
| 31.64 | 31.40 to 31.69 |
|
PT Telekomunikasi Indonesia, Tbk
| 21.08 | 20.87 to 21.12 |
|
Renesola Ltd.
| 1.94 | 1.93 to 1.94 |
|
Republic Services, Inc.
| 210.20 | 209.24 to 210.80 |
|
SK Telecom Co., Ltd.
| 20.55 | 20.32 to 20.56 |
|
Smith & Nephew SNATS, Inc.
| 32.88 | 32.42 to 32.92 |
|
Taylor Morrison Home Corporation
| 58.83 | 58.12 to 59.05 |
|
Toronto Dominion Bank (The)
| 94.54 | 93.86 to 94.68 |
|
Union Pacific Corporation
| 231.91 | 229.64 to 232.72 |
|
Universal Health Realty Income Trust
| 39.26 | 38.55 to 39.32 |
|
Unum Group
| 77.23 | 76.53 to 77.56 |
|
VALE S.A.
| 13.26 | 13.18 to 13.30 |
|
Ventas, Inc.
| 77.33 | 76.69 to 77.70 |
|
VICI Properties Inc.
| 28.15 | 27.76 to 28.26 |
|
Virtus Global Dividend & Income Fund Inc.
| 6.34 | 6.29 to 6.34 |
|
Voya Emerging Markets High Income Dividend Equity Fund
| 6.39 | 6.33 to 6.39 |
|
Voya Infrastructure, Industrials and Materials Fund
| 12.32 | 12.25 to 12.34 |
|
Western Asset High Income Fund II Inc.
| 4.18 | 4.15 to 4.18 |
|
Western Asset High Yield Defined Opportunity Fund Inc.
| 11.15 | 11.10 to 11.16 |
