| Company | Close | Range |
|
180 Degree Capital Corp.
| 7.20 | 7.19 to 7.34 |
|
Alithya Group inc.
| 2.75 | 2.75 to 2.83 |
|
American Finance Trust, Inc.
| 8.28 | 8.27 to 8.52 |
|
Apollo Investment Corporation
| 13.42 | 13.41 to 13.63 |
|
Apple Inc.
| 146.06 | 145.76 to 148.82 |
|
Bel Fuse Inc.
| 14.60 | 14.60 to 14.80 |
|
Caladrius Biosciences, Inc.
| 1.20 | 1.20 to 1.24 |
|
Capital Product Partners L.P.
| 13.17 | 13.15 to 13.66 |
|
CHS Inc
| 27.80 | 27.80 to 28.14 |
|
Citius Pharmaceuticals, Inc.
| 0.70 | 0.70 to 0.73 |
|
CSP Inc.
| 8.98 | 8.98 to 9.14 |
|
CSW Industrials, Inc.
| 122.06 | 122.06 to 127.49 |
|
DD3 Acquisition Corp.
| 1.12 | 1.12 to 1.16 |
|
Dynatronics Corporation
| 1.32 | 1.32 to 1.39 |
|
Ericsson
| 11.28 | 11.27 to 11.48 |
|
Euro Tech Holdings Company Limited
| 3.52 | 3.52 to 3.61 |
|
First Trust Alternative Absolute Return Strategy ETF
| 29.58 | 29.56 to 29.90 |
|
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 48.90 | 48.89 to 49.45 |
|
First Trust Dow Jones International Internet ETF
| 41.78 | 41.77 to 42.75 |
|
First Trust India Nifty 50 Equal Weight ETF
| 49.46 | 49.46 to 50.08 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 58.17 | 58.06 to 58.76 |
|
First Trust Switzerland AlphaDEX Fund
| 68.89 | 68.74 to 69.65 |
|
First Trust United Kingdom AlphaDEX Fund
| 43.87 | 43.77 to 44.41 |
|
Formula Systems (1985) Ltd.
| 98.91 | 98.86 to 100.35 |
|
Global X Conscious Companies ETF
| 32.33 | 32.32 to 32.73 |
|
Global X MSCI SuperDividend EAFE ETF
| 15.60 | 15.60 to 15.77 |
|
Global X NASDAQ-100 Covered Call ETF
| 22.84 | 22.79 to 23.11 |
|
Golden Ocean Group Limited
| 11.21 | 11.19 to 11.74 |
|
Hailiang Education Group Inc.
| 33.30 | 33.30 to 37.29 |
|
Harvard Bioscience, Inc.
| 7.66 | 7.65 to 7.93 |
|
Healthcare Services Group, Inc.
| 25.27 | 25.22 to 26.12 |
|
Hoth Therapeutics, Inc.
| 1.24 | 1.24 to 1.28 |
|
Intuit Inc.
| 561.85 | 560.67 to 572.84 |
|
Invesco BLDRS Emerging Markets 50 ADR Index Fund
| 50.40 | 50.31 to 51.01 |
|
Invesco Global Water ETF
| 42.45 | 42.36 to 42.93 |
|
Invesco Water Resources ETF
| 56.72 | 56.62 to 57.37 |
|
iShares MSCI Europe Small-Cap ETF
| 72.25 | 72.11 to 73.00 |
|
Landstar System, Inc.
| 160.11 | 159.74 to 161.74 |
|
Liberty Global plc
| 28.62 | 28.62 to 29.24 |
|
Lifevantage Corporation
| 6.93 | 6.92 to 7.07 |
|
MEI Pharma, Inc.
| 2.69 | 2.69 to 2.80 |
|
Microsoft Corporation
| 299.87 | 299.53 to 304.50 |
|
Minerva Neurosciences, Inc
| 1.70 | 1.70 to 1.86 |
|
Mitcham Industries, Inc.
| 25.34 | 25.32 to 25.66 |
|
Motus GI Holdings, Inc.
| 0.74 | 0.74 to 0.76 |
|
Nathan's Famous, Inc.
| 61.00 | 61.00 to 63.75 |
|
Nymox Pharmaceutical Corporation
| 1.89 | 1.89 to 2.06 |
|
Old Point Financial Corporation
| 20.72 | 20.72 to 22.00 |
|
PayPal Holdings, Inc.
| 276.34 | 275.92 to 282.50 |
|
ProShares UltraShort Nasdaq Biotechnology
| 16.19 | 16.19 to 16.58 |
|
Qurate Retail, Inc.
| 10.22 | 10.22 to 10.78 |
|
Red Violet, Inc.
| 29.94 | 29.94 to 32.38 |
|
Sigma Labs, Inc.
| 0.15 | 0.15 to 0.16 |
|
Soliton, Inc.
| 20.94 | 20.89 to 21.26 |
|
Stock Yards Bancorp, Inc.
| 52.28 | 52.28 to 54.84 |
|
Strategy Shares Nasdaq 7HANDL Index ETF
| 25.48 | 25.46 to 25.77 |
|
ToughBuilt Industries, Inc.
| 0.52 | 0.52 to 0.56 |
|
TuanChe Limited
| 2.10 | 2.10 to 2.16 |
|
U.S. Well Services, Inc.
| 0.69 | 0.69 to 0.71 |
|
Vanguard Russell 1000 Growth ETF
| 73.62 | 73.53 to 74.47 |
|
VectoIQ Acquisition Corp.
| 0.92 | 0.92 to 0.95 |
|
Wheeler Real Estate Investment Trust, Inc.
| 10.75 | 10.75 to 10.99 |
|
Willis Lease Finance Corporation
| 36.01 | 36.01 to 37.38 |
|
Aberdeen Global Premier Properties Fund
| 6.53 | 6.53 to 6.72 |
|
Aberdeen Total Dynamic Dividend Fund
| 10.01 | 10.01 to 10.12 |
|
American Campus Communities Inc
| 48.71 | 48.65 to 49.82 |
|
Americold Realty Trust
| 34.64 | 34.63 to 35.14 |
|
AMTEK, Inc.
| 130.14 | 130.01 to 131.95 |
|
Arconic Inc.
| 32.21 | 32.21 to 33.04 |
|
ASE Technology Holding Co., Ltd.
| 8.53 | 8.52 to 8.63 |
|
Avangrid, Inc.
| 50.42 | 50.33 to 51.23 |
|
Avery Dennison Corporation
| 214.68 | 214.27 to 221.43 |
|
Biglari Holdings Inc.
| 754.30 | 754.30 to 812.00 |
|
Bio-Rad Laboratories, Inc.
| 788.75 | 788.75 to 814.34 |
|
BLACKROCK INTERNATIONAL, LTD.
| 6.29 | 6.28 to 6.36 |
|
Boston Beer Company, Inc. (The)
| 517.06 | 516.24 to 528.49 |
|
Braskem S.A.
| 24.87 | 24.82 to 25.80 |
|
Bright Scholar Education Holdings Limited
| 2.60 | 2.60 to 3.00 |
|
BrightView Holdings, Inc.
| 14.88 | 14.86 to 15.86 |
|
Brown Forman Corporation
| 69.53 | 69.48 to 70.47 |
|
BRT Apartments Corp.
| 19.25 | 19.25 to 20.00 |
|
Camden Property Trust
| 148.35 | 148.33 to 151.14 |
|
Canon, Inc.
| 24.66 | 24.60 to 24.98 |
|
CBRE Clarion Global Real Estate Income Fund
| 9.00 | 9.00 to 9.16 |
|
Celestica, Inc.
| 8.45 | 8.44 to 8.61 |
|
Cohen & Steers Quality Income Realty Fund Inc
| 15.82 | 15.80 to 16.10 |
|
Compania Cervecerias Unidas, S.A.
| 18.03 | 18.00 to 18.58 |
|
CoreCivic, Inc.
| 8.56 | 8.55 to 8.98 |
|
Corporate Office Properties Trust
| 27.09 | 27.09 to 27.62 |
|
Crawford & Company
| 9.03 | 9.03 to 9.96 |
|
Dolby Laboratories
| 93.30 | 93.19 to 96.51 |
|
Douglas Emmett, Inc.
| 32.21 | 32.19 to 32.77 |
|
Dreyfus Alcentra
| 9.43 | 9.43 to 9.54 |
|
Easterly Government Properties, Inc.
| 20.87 | 20.87 to 21.15 |
|
Eaton Vance Enhanced Equity Income Fund II
| 24.06 | 24.03 to 24.33 |
|
Empire State Realty Trust, Inc.
| 9.65 | 9.65 to 9.96 |
|
Enel Americas S.A.
| 6.11 | 6.10 to 6.31 |
|
Enel Chile S.A.
| 2.35 | 2.35 to 2.42 |
|
Fiduciary/Claymore Energy Infrastructure Fund
| 10.34 | 10.33 to 10.51 |
|
First Trust/Aberdeen Global Opportunity Income Fund
| 10.18 | 10.16 to 10.30 |
|
Frontline Ltd.
| 7.95 | 7.95 to 8.23 |
|
Gabelli Multi-Media Trust Inc. (The)
| 9.23 | 9.22 to 9.33 |
|
GAMCO Natural Resources, Gold & Income Tust
| 5.15 | 5.14 to 5.23 |
|
GCP Applied Technologies Inc.
| 22.53 | 22.52 to 23.55 |
|
Global Medical REIT Inc.
| 15.07 | 15.05 to 15.46 |
|
Haverty Furniture Companies, Inc.
| 32.19 | 32.19 to 34.07 |
|
Healthcare Realty Trust Incorporated
| 30.34 | 30.32 to 31.10 |
|
HSBC Holdings plc
| 25.75 | 25.72 to 26.20 |
|
Lehman ABS Corporation
| 33.41 | 33.41 to 33.84 |
|
Lexington Realty Trust
| 13.37 | 13.36 to 13.64 |
|
Liberty All-Star Equity Fund
| 8.86 | 8.86 to 8.95 |
|
Madison Covered Call & Equity Strategy Fund
| 7.97 | 7.97 to 8.08 |
|
Manulife Financial Corp
| 19.24 | 19.21 to 19.68 |
|
Maui Land & Pineapple Company, Inc.
| 10.41 | 10.41 to 10.61 |
|
Mechel PAO
| 3.86 | 3.86 to 4.21 |
|
Medical Properties Trust, Inc.
| 20.07 | 20.05 to 20.52 |
|
Mesa Royalty Trust
| 6.13 | 6.13 to 6.40 |
|
Mexico Fund, Inc. (The)
| 15.59 | 15.59 to 15.84 |
|
Monmouth Real Estate Investment Corporation
| 18.84 | 18.84 to 19.10 |
|
Morgan Stanley India Investment Fund, Inc.
| 27.80 | 27.75 to 28.09 |
|
Mueller Industries, Inc.
| 41.49 | 41.49 to 42.42 |
|
National Fuel Gas Company
| 51.19 | 51.12 to 52.14 |
|
New Senior Investment Group Inc.
| 8.92 | 8.90 to 9.05 |
|
Nexa Resources S.A.
| 6.70 | 6.69 to 7.60 |
|
Nustar Energy L.P.
| 15.20 | 15.20 to 15.89 |
|
Physicians Realty Trust
| 18.30 | 18.30 to 18.63 |
|
Plains All American Pipeline, L.P.
| 9.47 | 9.45 to 9.88 |
|
Retail Properties of America, Inc.
| 12.83 | 12.80 to 13.20 |
|
Rexford Industrial Realty, Inc.
| 59.59 | 59.59 to 60.60 |
|
Saul Centers, Inc.
| 43.48 | 43.47 to 44.43 |
|
Southwest Gas Holdings, Inc.
| 68.02 | 67.86 to 69.08 |
|
Stantec Inc
| 49.95 | 49.95 to 50.92 |
|
StarTek, Inc.
| 5.08 | 5.08 to 5.34 |
|
STORE Capital Corporation
| 34.12 | 34.08 to 34.95 |
|
Sun Communities, Inc.
| 194.07 | 193.88 to 198.02 |
|
Taiwan Fund, Inc. (The)
| 36.05 | 36.04 to 36.50 |
|
Taiwan Semiconductor Manufacturing Company Ltd.
| 117.75 | 117.69 to 120.47 |
|
Ternium S.A.
| 47.44 | 47.41 to 51.31 |
|
Terreno Realty Corporation
| 64.91 | 64.90 to 66.39 |
|
Tortoise Midstream Energy Fund, Inc.
| 28.66 | 28.66 to 29.08 |
|
Tortoise Pipeline & Energy Fund, Inc.
| 23.43 | 23.38 to 23.72 |
|
UBS AG
| 16.39 | 16.37 to 16.71 |
|
Veoneer, Inc.
| 34.69 | 34.69 to 35.14 |
|
W.W. Grainger, Inc.
| 402.48 | 402.01 to 407.09 |
|
Western Asset Emerging Markets Debt Fund Inc
| 13.91 | 13.91 to 14.07 |
