| Company | Close | Range |
|
Akoustis Technologies, Inc.
| 0.44 | 0.42 to 0.47 |
|
Amerco
| 69.11 | 68.66 to 69.20 |
|
Amgen Inc.
| 311.41 | 307.47 to 312.40 |
|
Apogee Enterprises, Inc.
| 66.48 | 65.96 to 66.56 |
|
Aspen Technology, Inc.
| 209.06 | 207.32 to 210.56 |
|
Aviat Networks, Inc.
| 31.15 | 30.89 to 31.42 |
|
Bank First National Corporation
| 83.86 | 82.80 to 84.22 |
|
Bankwell Financial Group, Inc.
| 23.67 | 23.60 to 23.77 |
|
BCB Bancorp, Inc. (NJ)
| 10.24 | 10.13 to 10.29 |
|
Benitec Biopharma Limited
| 8.43 | 7.71 to 8.43 |
|
BRP Inc.
| 70.32 | 68.84 to 70.54 |
|
Calumet Specialty Products Partners, L.P.
| 15.45 | 15.03 to 15.49 |
|
Career Education Corporation
| 24.82 | 24.24 to 25.06 |
|
Casella Waste Systems, Inc.
| 97.63 | 96.66 to 98.45 |
|
Credit Suisse AG
| 151.02 | 150.15 to 151.02 |
|
CSP Inc.
| 13.64 | 13.26 to 13.88 |
|
CSW Industrials, Inc.
| 245.27 | 240.28 to 245.28 |
|
Cytokinetics, Incorporated
| 59.36 | 57.02 to 60.33 |
|
CytomX Therapeutics, Inc.
| 1.94 | 1.86 to 2.01 |
|
DBV Technologies S.A.
| 0.59 | 0.54 to 0.60 |
|
DexCom, Inc.
| 125.97 | 124.25 to 126.58 |
|
Eagle Bancorp Montana, Inc.
| 13.10 | 12.97 to 13.10 |
|
ESSA Bancorp, Inc.
| 17.12 | 17.00 to 17.23 |
|
Evolus, Inc.
| 12.77 | 12.53 to 12.80 |
|
Famous Dave's of America, Inc.
| 49.10 | 48.20 to 50.68 |
|
FAT Brands Inc.
| 5.53 | 5.35 to 5.61 |
|
First Financial Corporation Indiana
| 38.54 | 38.26 to 38.55 |
|
First Trust Large Cap Core AlphaDEX Fund
| 97.66 | 97.29 to 97.76 |
|
First Trust Large Cap Growth AlphaDEX Fund
| 120.89 | 120.10 to 120.89 |
|
First Trust Mid Cap Growth AlphaDEX Fund
| 74.36 | 74.14 to 74.44 |
|
First Trust Multi Cap Growth AlphaDEX Fund
| 122.72 | 122.51 to 122.85 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 46.91 | 46.62 to 46.91 |
|
First Trust Nasdaq Oil & Gas ETF
| 31.40 | 31.18 to 31.42 |
|
First Trust Rising Dividend Achievers ETF
| 55.38 | 55.19 to 55.43 |
|
Flexsteel Industries, Inc.
| 34.05 | 33.32 to 34.30 |
|
FSB Bancorp, Inc.
| 22.49 | 22.26 to 22.60 |
|
Gladstone Commercial Corporation
| 14.70 | 14.55 to 14.80 |
|
Guaranty Bancshares, Inc.
| 30.10 | 29.85 to 30.28 |
|
Hawaiian Holdings, Inc.
| 13.48 | 13.38 to 13.54 |
|
Hurco Companies, Inc.
| 17.72 | 17.54 to 17.93 |
|
ICON plc
| 315.57 | 310.44 to 316.03 |
|
IES Holdings, Inc.
| 165.40 | 156.36 to 166.87 |
|
Inter Parfums, Inc.
| 122.42 | 119.81 to 122.60 |
|
Intevac, Inc.
| 4.05 | 3.96 to 4.11 |
|
Intuitive Surgical, Inc.
| 384.19 | 379.67 to 384.81 |
|
Invesco DWA Financial Momentum ETF
| 48.88 | 48.67 to 48.97 |
|
Invesco DWA Momentum ETF
| 96.28 | 95.67 to 96.38 |
|
Invesco KBW Regional Banking ETF
| 51.33 | 51.08 to 51.35 |
|
Invesco Water Resources ETF
| 68.20 | 67.85 to 68.27 |
|
iShares Core S&P U.S. Value ETF
| 89.44 | 89.08 to 89.64 |
|
iShares Fallen Angels USD Bond ETF
| 26.45 | 26.41 to 26.46 |
|
Iteris, Inc.
| 4.56 | 4.47 to 4.60 |
|
Janus Henderson Small Cap Growth Alpha ETF
| 59.53 | 59.40 to 59.65 |
|
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 68.37 | 68.11 to 68.43 |
|
Kelly Services, Inc.
| 22.68 | 22.44 to 22.79 |
|
Kinsale Capital Group, Inc.
| 378.15 | 375.47 to 381.64 |
|
Lamar Advertising Company
| 119.53 | 118.50 to 120.08 |
|
Liberty Latin America Ltd.
| 8.44 | 8.40 to 8.56 |
|
Liberty Media Corporation
| 70.03 | 69.09 to 70.09 |
|
Ligand Pharmaceuticals Incorporated
| 85.29 | 84.54 to 85.76 |
|
LSI Industries Inc.
| 15.94 | 15.81 to 16.03 |
|
lululemon athletica inc.
| 352.35 | 349.04 to 353.39 |
|
Macatawa Bank Corporation
| 14.47 | 14.38 to 14.47 |
|
Manhattan Bridge Capital, Inc
| 5.04 | 4.99 to 5.05 |
|
McGrath RentCorp
| 109.07 | 107.77 to 109.82 |
|
MidWestOne Financial Group, Inc.
| 21.47 | 21.40 to 21.66 |
|
Morningstar, Inc.
| 297.26 | 293.19 to 297.66 |
|
Mr. Cooper Group Inc.
| 81.97 | 80.98 to 82.08 |
|
Myriad Genetics, Inc.
| 25.36 | 24.91 to 25.50 |
|
National Research Corporation
| 31.29 | 30.06 to 31.63 |
|
Northeast Bancorp
| 54.94 | 54.31 to 55.06 |
|
Northern Technologies International Corporation
| 17.67 | 17.06 to 18.08 |
|
PACCAR Inc.
| 108.12 | 106.50 to 108.24 |
|
Pangaea Logistics Solutions Ltd.
| 7.90 | 7.80 to 7.99 |
|
PDF Solutions, Inc.
| 33.85 | 33.64 to 34.40 |
|
Performant Financial Corporation
| 3.19 | 3.16 to 3.24 |
|
Plexus Corp.
| 108.12 | 106.85 to 108.41 |
|
Potbelly Corporation
| 8.79 | 8.58 to 8.86 |
|
Preferred Bank
| 79.16 | 78.41 to 79.37 |
|
Primoris Services Corporation
| 49.56 | 48.97 to 50.06 |
|
Principal Financial Group Inc
| 84.19 | 83.94 to 84.69 |
|
Progress Software Corporation
| 51.20 | 50.67 to 51.42 |
|
Pure Cycle Corporation
| 9.75 | 9.69 to 9.82 |
|
Qualys, Inc.
| 149.73 | 149.18 to 151.54 |
|
RBB Bancorp
| 18.67 | 18.53 to 18.75 |
|
scPharmaceuticals Inc.
| 4.50 | 4.39 to 4.69 |
|
Semtech Corporation
| 39.40 | 38.51 to 40.13 |
|
SkyWest, Inc.
| 77.12 | 76.61 to 77.70 |
|
Soleno Therapeutics, Inc.
| 43.50 | 42.75 to 44.34 |
|
Strategy Shares Nasdaq 7HANDL Index ETF
| 20.71 | 20.64 to 20.75 |
|
Syndax Pharmaceuticals, Inc.
| 21.66 | 20.75 to 21.69 |
|
Take-Two Interactive Software, Inc.
| 144.96 | 143.55 to 145.31 |
|
Tetra Tech, Inc.
| 212.96 | 208.01 to 214.96 |
|
The Andersons, Inc.
| 52.39 | 51.75 to 52.77 |
|
The Carlyle Group L.P.
| 42.30 | 41.78 to 42.44 |
|
Twenty-First Century Fox, Inc.
| 30.96 | 30.73 to 31.09 |
|
U.S. Global Investors, Inc.
| 2.65 | 2.62 to 2.66 |
|
Universal Stainless & Alloy Products, Inc.
| 32.84 | 32.18 to 33.42 |
|
Vanguard Long-Term Corporate Bond ETF
| 75.73 | 75.57 to 75.88 |
|
Vanguard Russell 1000 Value ETF
| 77.92 | 77.58 to 77.98 |
|
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 65.01 | 64.76 to 65.09 |
|
VictoryShares US 500 Volatility Wtd ETF
| 80.23 | 79.89 to 80.24 |
|
Wendy's Company (The)
| 18.63 | 18.44 to 18.82 |
|
WisdomTree U.S. Quality Dividend Growth Fund
| 75.83 | 75.44 to 75.91 |
|
Woodward, Inc.
| 177.22 | 176.40 to 177.82 |
|
WSFS Financial Corporation
| 46.66 | 45.96 to 46.73 |
|
Zions Bancorporation N.A.
| 44.55 | 44.03 to 44.57 |
|
Advanced Drainage Systems, Inc.
| 173.31 | 170.76 to 173.45 |
|
Allison Transmission Holdings, Inc.
| 75.20 | 74.40 to 75.24 |
|
American Eagle Outfitters, Inc.
| 24.66 | 24.49 to 24.98 |
|
Americold Realty Trust
| 24.08 | 23.64 to 24.10 |
|
Ares Commercial Real Estate Corporation
| 6.91 | 6.75 to 6.93 |
|
Armstrong World Industries Inc
| 117.48 | 116.74 to 117.63 |
|
Bain Capital Specialty Finance, Inc.
| 16.58 | 16.46 to 16.67 |
|
Banc of California, Inc.
| 13.99 | 13.74 to 14.08 |
|
Bank of America Corporation
| 38.49 | 38.37 to 38.79 |
|
Bank Of New York Mellon Corporation (The)
| 58.35 | 57.81 to 58.45 |
|
Berry Global Group, Inc.
| 60.11 | 59.67 to 60.31 |
|
Biglari Holdings Inc.
| 209.22 | 203.00 to 209.95 |
|
Brady Corporation
| 60.86 | 60.11 to 61.15 |
|
BRT Apartments Corp.
| 17.78 | 17.39 to 17.92 |
|
BWX Technologies, Inc.
| 89.21 | 87.72 to 89.27 |
|
Cadence Bancorporation
| 29.35 | 28.80 to 29.41 |
|
Cameco Corporation
| 49.98 | 49.00 to 50.16 |
|
Capital One Financial Corporation
| 143.08 | 142.14 to 143.75 |
|
Central Puerto S.A.
| 10.12 | 9.87 to 10.30 |
|
CGI Inc.
| 102.34 | 101.29 to 102.79 |
|
Chegg, Inc.
| 4.68 | 4.61 to 4.80 |
|
Chemed Corp.
| 569.00 | 567.37 to 573.15 |
|
Chemours Company (The)
| 28.96 | 28.67 to 29.08 |
|
Citigroup Inc.
| 63.59 | 63.23 to 63.97 |
|
CrossAmerica Partners LP
| 19.47 | 19.01 to 19.54 |
|
Cummins Inc.
| 295.18 | 293.18 to 295.98 |
|
Curtiss-Wright Corporation
| 274.48 | 271.92 to 274.68 |
|
D.R. Horton, Inc.
| 148.00 | 146.41 to 148.38 |
|
DaVita Inc.
| 137.01 | 135.71 to 137.14 |
|
Delek Logistics Partners, L.P.
| 39.00 | 38.65 to 39.00 |
|
Dollar General Corporation
| 140.31 | 138.30 to 140.46 |
|
Donaldson Company, Inc.
| 74.96 | 74.59 to 75.52 |
|
EastGroup Properties, Inc.
| 165.01 | 162.18 to 165.42 |
|
Eaton Vance Enhance Equity Income Fund
| 18.39 | 18.24 to 18.42 |
|
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 13.50 | 13.38 to 13.50 |
|
Edwards Lifesciences Corporation
| 86.46 | 85.16 to 86.56 |
|
EnLink Midstream, LLC
| 13.45 | 13.29 to 13.49 |
|
Federal Agricultural Mortgage Corporation
| 180.84 | 177.79 to 180.90 |
|
FGL Holdings
| 40.69 | 39.08 to 41.10 |
|
First Industrial Realty Trust, Inc.
| 47.92 | 47.45 to 48.11 |
|
Flowers Foods, Inc.
| 25.35 | 25.18 to 25.51 |
|
Flowserve Corporation
| 49.55 | 49.14 to 49.57 |
|
Forum Energy Technologies, Inc.
| 18.54 | 18.33 to 18.76 |
|
Frank's International N.V.
| 153.68 | 152.60 to 154.25 |
|
Gates Industrial Corporation plc
| 16.79 | 16.48 to 16.90 |
|
H&R Block, Inc.
| 53.04 | 52.43 to 53.55 |
|
Hartford Financial Services Group, Inc. (The)
| 101.33 | 100.55 to 101.62 |
|
HCA Healthcare, Inc.
| 320.50 | 316.44 to 322.18 |
|
Heico Corporation
| 168.57 | 167.03 to 168.63 |
|
Helmerich & Payne, Inc.
| 39.03 | 38.52 to 39.25 |
|
Hercules Capital, Inc.
| 19.31 | 19.06 to 19.42 |
|
Hyatt Hotels Corporation
| 150.47 | 149.30 to 150.74 |
|
Hyster-Yale Materials Handling, Inc.
| 76.09 | 74.29 to 76.73 |
|
Installed Building Products, Inc.
| 231.62 | 227.77 to 232.46 |
|
Intercontinental Exchange Inc.
| 134.39 | 133.47 to 134.62 |
|
Invesco Municipal Income Opportunities Trust
| 6.24 | 6.22 to 6.26 |
|
Invesco Pennsylvania Value Municipal Income Trust
| 10.24 | 10.20 to 10.25 |
|
Invesco Trust for Investment Grade New York Municipal
| 10.70 | 10.68 to 10.72 |
|
IQVIA Holdings, Inc.
| 231.14 | 228.43 to 231.64 |
|
IRSA Inversiones Y Representaciones S.A.
| 10.93 | 10.72 to 11.09 |
|
ITT Inc.
| 137.52 | 136.74 to 137.84 |
|
John Bean Technologies Corporation
| 94.98 | 93.96 to 95.84 |
|
John Hancock Financial Opportunities Fund
| 28.68 | 28.54 to 28.81 |
|
John Hancock Investors Trust
| 13.56 | 13.49 to 13.56 |
|
Kayne Anderson MLP/Midstream Investment Company
| 9.83 | 9.75 to 9.86 |
|
KeyCorp
| 15.11 | 14.89 to 15.17 |
|
Kosmos Energy Ltd.
| 6.10 | 6.00 to 6.11 |
|
LyondellBasell Industries NV
| 101.52 | 101.21 to 101.94 |
|
Markel Corporation
| 1645.20 | 1630.00 to 1651.44 |
|
Matador Resources Company
| 63.48 | 62.67 to 63.68 |
|
Mercury General Corporation
| 57.44 | 56.90 to 57.66 |
|
Mettler-Toledo International, Inc.
| 1496.14 | 1452.65 to 1501.43 |
|
Mizuho Financial Group, Inc.
| 3.99 | 3.95 to 3.99 |
|
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.12 | 7.10 to 7.14 |
|
Motorola Solutions, Inc.
| 361.05 | 358.84 to 362.99 |
|
Mueller Industries, Inc.
| 59.50 | 58.51 to 59.85 |
|
National Fuel Gas Company
| 56.48 | 56.04 to 56.61 |
|
National Oilwell Varco, Inc.
| 18.90 | 18.69 to 19.02 |
|
Newpark Resources, Inc.
| 7.56 | 7.33 to 7.60 |
|
Nutrien Ltd.
| 57.50 | 57.25 to 57.96 |
|
Nuveen Core Equity Alpha Fund
| 14.15 | 14.12 to 14.24 |
|
Oil-Dri Corporation Of America
| 80.18 | 78.23 to 80.36 |
|
Old Republic International Corporation
| 31.43 | 31.09 to 31.45 |
|
One Liberty Properties, Inc.
| 23.74 | 23.49 to 23.79 |
|
Owens Corning Inc
| 177.70 | 175.27 to 177.77 |
|
Park Electrochemical Corporation
| 14.34 | 14.02 to 14.49 |
|
PennyMac Financial Services, Inc.
| 91.36 | 90.04 to 91.84 |
|
Pentair plc.
| 83.19 | 82.43 to 83.23 |
|
Penumbra, Inc.
| 208.73 | 206.20 to 211.85 |
|
Performance Food Group Company
| 70.39 | 69.66 to 70.70 |
|
Philip Morris International Inc
| 99.84 | 99.41 to 100.14 |
|
Prudential Financial, Inc.
| 118.88 | 118.11 to 119.08 |
|
Putnam Municipal Opportunities Trust
| 10.01 | 9.99 to 10.04 |
|
Quanex Building Products Corporation
| 34.90 | 34.60 to 35.02 |
|
Rayonier Advanced Materials Inc.
| 4.49 | 4.37 to 4.52 |
|
Regal Beloit Corporation
| 272.70 | 267.63 to 272.74 |
|
Regional Management Corp.
| 30.03 | 29.91 to 30.67 |
|
REX American Resources Corporation
| 58.16 | 57.06 to 58.72 |
|
Rockwell Automation, Inc.
| 270.84 | 269.51 to 274.25 |
|
Ryder System, Inc.
| 126.90 | 126.03 to 127.66 |
|
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 135.00 | 133.77 to 135.17 |
|
SEACOR Marine Holdings Inc.
| 13.14 | 12.87 to 13.22 |
|
Shake Shack, Inc.
| 102.77 | 102.63 to 105.00 |
|
SM Energy Company
| 49.52 | 48.68 to 49.55 |
|
SPX Corporation
| 140.40 | 138.66 to 140.78 |
|
Square, Inc.
| 71.20 | 70.20 to 71.98 |
|
Standex International Corporation
| 177.48 | 175.26 to 178.00 |
|
State Street Corporation
| 76.56 | 76.22 to 77.00 |
|
Stifel Financial Corporation
| 83.39 | 82.88 to 83.70 |
|
Summit Materials, Inc.
| 40.73 | 40.20 to 40.90 |
|
Synchrony Financial
| 45.18 | 44.86 to 45.54 |
|
Sysco Corporation
| 75.89 | 75.51 to 76.16 |
|
Taro Pharmaceutical Industries Ltd.
| 42.33 | 42.25 to 42.48 |
|
Tekla Healthcare Opportunies Fund
| 20.38 | 20.30 to 20.42 |
|
Tennant Company
| 105.75 | 103.76 to 105.93 |
|
Texas Pacific Land Trust
| 607.68 | 601.25 to 610.13 |
|
Textron Inc.
| 88.10 | 87.46 to 88.15 |
|
The Travelers Companies, Inc.
| 217.59 | 216.25 to 217.99 |
|
Thomson Reuters Corp
| 167.83 | 166.54 to 168.59 |
|
TJX Companies, Inc. (The)
| 99.04 | 98.08 to 99.31 |
|
Toll Brothers, Inc.
| 127.38 | 125.61 to 127.55 |
|
Trinseo S.A.
| 3.14 | 2.92 to 3.15 |
|
Tyler Technologies, Inc.
| 484.85 | 477.99 to 487.11 |
|
U.S. Bancorp
| 41.95 | 41.63 to 42.29 |
|
Unilever PLC
| 54.04 | 53.81 to 54.12 |
|
USA Compression Partners, LP
| 24.35 | 23.94 to 24.46 |
|
Vermilion Energy Inc.
| 11.99 | 11.87 to 12.11 |
|
Voya Global Advantage and Premium Opportunity Fund
| 8.89 | 8.84 to 8.89 |
|
Webster Financial Corporation
| 46.21 | 45.55 to 46.31 |
|
Wells Fargo & Company
| 61.89 | 61.02 to 61.99 |
|
Westlake Chemical Corporation
| 157.19 | 156.05 to 157.76 |
|
XPO Logistics, Inc.
| 112.24 | 108.40 to 112.59 |
|
Yum! Brands, Inc.
| 137.49 | 136.19 to 138.45 |
|
Zimmer Biomet Holdings, Inc.
| 119.97 | 118.33 to 120.51 |
