Company | Close | Range |
1-800 FLOWERS.COM, Inc.
| 5.43 | 5.43 to 5.66 |
1st Source Corporation
| 62.76 | 62.76 to 64.78 |
Accuray Incorporated
| 1.33 | 1.33 to 1.39 |
ACI Worldwide, Inc.
| 43.78 | 43.75 to 44.61 |
ACNB Corporation
| 42.35 | 42.31 to 43.41 |
Addus HomeCare Corporation
| 109.43 | 109.43 to 112.23 |
ADMA Biologics Inc
| 17.98 | 17.96 to 18.66 |
Alarm.com Holdings, Inc.
| 53.98 | 53.93 to 54.98 |
Amalgamated Bank
| 32.44 | 32.44 to 33.58 |
A-Mark Precious Metals, Inc.
| 22.48 | 22.43 to 23.77 |
AMC Networks Inc.
| 6.05 | 6.05 to 6.39 |
America's Car-Mart, Inc.
| 57.26 | 57.26 to 60.67 |
Ameris Bancorp
| 65.77 | 65.76 to 68.11 |
Ames National Corporation
| 18.00 | 18.00 to 18.40 |
Amgen Inc.
| 292.51 | 291.94 to 297.53 |
Apogee Enterprises, Inc.
| 42.18 | 42.15 to 43.70 |
Ark Restaurants Corp.
| 8.66 | 8.66 to 9.20 |
Artesian Resources Corporation
| 33.50 | 33.50 to 34.38 |
AudioCodes Ltd.
| 8.96 | 8.95 to 9.16 |
BancFirst Corporation
| 126.31 | 126.30 to 131.24 |
Bank of Marin Bancorp
| 25.11 | 25.06 to 25.88 |
Bank OZK
| 50.71 | 50.65 to 52.65 |
Barrett Business Services, Inc.
| 42.83 | 42.73 to 43.58 |
Bel Fuse Inc.
| 89.16 | 89.16 to 92.65 |
BioCryst Pharmaceuticals, Inc.
| 8.72 | 8.70 to 9.05 |
BioMarin Pharmaceutical Inc.
| 56.62 | 56.52 to 58.67 |
Bloomin' Brands, Inc.
| 9.39 | 9.37 to 9.85 |
BOK Financial Corporation
| 100.70 | 100.65 to 104.87 |
Bridgewater Bancshares, Inc.
| 16.05 | 16.02 to 16.49 |
Brookline Bancorp, Inc.
| 10.88 | 10.88 to 11.36 |
BRP Inc.
| 48.31 | 48.31 to 49.65 |
Caesars Entertainment Corporation
| 29.83 | 29.77 to 31.02 |
Casella Waste Systems, Inc.
| 110.05 | 110.01 to 112.50 |
Castor Maritime Inc.
| 2.39 | 2.39 to 2.43 |
CB Financial Services, Inc.
| 27.76 | 27.76 to 28.41 |
CDW Corporation
| 175.77 | 175.71 to 179.21 |
Chart Industries, Inc.
| 164.90 | 164.81 to 167.58 |
ChipMOS TECHNOLOGIES INC.
| 17.41 | 17.41 to 17.75 |
Churchill Downs, Incorporated
| 104.20 | 104.15 to 107.07 |
Cintas Corporation
| 213.24 | 213.06 to 216.47 |
CNB Financial Corporation
| 23.83 | 23.78 to 24.29 |
Coca-Cola Consolidated, Inc.
| 109.55 | 109.42 to 112.25 |
Columbia Financial, Inc.
| 14.47 | 14.46 to 15.06 |
Comcast Corporation
| 34.72 | 34.70 to 35.68 |
Community West Bancshares
| 20.16 | 20.16 to 21.00 |
Costco Wholesale Corporation
| 967.68 | 966.66 to 980.25 |
Credit Acceptance Corporation
| 501.11 | 500.38 to 513.75 |
Crocs, Inc.
| 99.72 | 99.70 to 103.25 |
CVD Equipment Corporation
| 3.15 | 3.15 to 3.22 |
DexCom, Inc.
| 84.78 | 84.67 to 86.14 |
Donegal Group, Inc.
| 18.35 | 18.31 to 18.69 |
Duluth Holdings Inc.
| 2.08 | 2.08 to 2.22 |
Eagle Bancorp, Inc.
| 21.02 | 21.02 to 21.67 |
El Pollo Loco Holdings, Inc.
| 10.45 | 10.45 to 10.84 |
Eltek Ltd.
| 10.36 | 10.36 to 10.50 |
Encore Capital Group Inc
| 37.74 | 37.65 to 38.65 |
Epsilon Energy Ltd.
| 6.71 | 6.71 to 7.14 |
Erie Indemnity Company
| 341.90 | 341.81 to 346.87 |
Euronet Worldwide, Inc.
| 99.85 | 99.83 to 102.70 |
Expedia Group, Inc.
| 178.99 | 178.56 to 183.73 |
Exponent, Inc.
| 72.34 | 72.30 to 74.74 |
First Bancorp, Inc (ME)
| 25.44 | 25.39 to 26.00 |
First Busey Corporation
| 23.68 | 23.65 to 24.43 |
First Financial Corporation Indiana
| 55.41 | 55.41 to 57.57 |
First Hawaiian, Inc.
| 25.05 | 25.04 to 26.00 |
First Northwest Bancorp
| 8.00 | 7.99 to 8.19 |
First Trust Capital Strength ETF
| 89.72 | 89.68 to 91.02 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 68.44 | 68.42 to 69.32 |
First Trust Dorsey Wright Focus 5 ETF
| 59.23 | 59.23 to 60.06 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 34.20 | 34.20 to 34.63 |
First Trust Europe AlphaDEX Fund
| 47.35 | 47.33 to 48.07 |
First Trust Indxx Global Natural Resources Income ETF
| 14.30 | 14.28 to 14.48 |
First Trust Large Cap Core AlphaDEX Fund
| 110.00 | 109.92 to 111.44 |
First Trust Large Cap Value AlphaDEX Fund
| 78.80 | 78.80 to 80.46 |
First Trust Mid Cap Core AlphaDEX Fund
| 115.65 | 115.47 to 118.02 |
First Trust Mid Cap Growth AlphaDEX Fund
| 82.30 | 82.25 to 83.74 |
First Trust Mid Cap Value AlphaDEX Fund
| 52.47 | 52.47 to 53.76 |
First Trust Multi Cap Value AlphaDEX Fund
| 82.21 | 82.10 to 83.74 |
First Trust NASDAQ ABA Community Bank Index Fund
| 56.00 | 56.00 to 57.65 |
First Trust Nasdaq Bank ETF
| 33.76 | 33.71 to 34.57 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 138.83 | 138.67 to 140.35 |
First Trust Nasdaq Food & Beverage ETF
| 21.95 | 21.95 to 22.22 |
First Trust Nasdaq Oil & Gas ETF
| 27.57 | 27.57 to 28.18 |
First Trust Nasdaq Pharmaceuticals ETF
| 25.93 | 25.93 to 26.63 |
First Trust Nasdaq Transportation ETF
| 32.62 | 32.62 to 33.33 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 136.31 | 136.31 to 138.09 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 98.09 | 98.09 to 99.71 |
First Trust RBA American Industrial Renaissance ETF
| 83.44 | 83.38 to 85.07 |
First Trust Rising Dividend Achievers ETF
| 62.38 | 62.37 to 63.45 |
First Trust Small Cap Core AlphaDEX Fund
| 98.08 | 97.94 to 100.71 |
First Trust Small Cap Growth AlphaDEX Fund
| 79.47 | 79.42 to 81.06 |
First Trust Small Cap Value AlphaDEX Fund
| 51.39 | 51.38 to 52.78 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 35.42 | 35.41 to 36.28 |
First Trust Strategic Income ETF
| 26.11 | 26.08 to 26.65 |
Flex Ltd.
| 51.56 | 51.53 to 52.45 |
Flushing Financial Corporation
| 12.15 | 12.14 to 12.60 |
frontdoor, inc.
| 57.32 | 57.29 to 58.78 |
FS Bancorp, Inc.
| 40.65 | 40.65 to 42.49 |
Fulgent Genetics, Inc.
| 18.07 | 18.05 to 19.15 |
Galapagos NV
| 30.27 | 30.20 to 30.78 |
German American Bancorp, Inc.
| 39.64 | 39.58 to 40.96 |
G-III Apparel Group, LTD.
| 23.23 | 23.22 to 24.02 |
Glacier Bancorp, Inc.
| 44.35 | 44.28 to 46.62 |
Global X DAX Germany ETF
| 44.44 | 44.41 to 45.09 |
Global X Internet of Things ETF
| 37.62 | 37.62 to 38.26 |
Global X Millennials Thematic ETF
| 48.29 | 48.29 to 48.90 |
Global X MSCI SuperDividend EAFE ETF
| 17.88 | 17.87 to 18.13 |
Good Times Restaurants Inc.
| 1.57 | 1.57 to 1.66 |
Grand Canyon Education, Inc.
| 169.85 | 169.79 to 172.74 |
Greene County Bancorp, Inc.
| 24.55 | 24.55 to 24.95 |
Greenlight Reinsurance, Ltd.
| 13.07 | 13.07 to 13.45 |
Gulf Island Fabrication, Inc.
| 6.95 | 6.95 to 7.23 |
Halozyme Therapeutics, Inc.
| 56.60 | 56.56 to 57.81 |
Hamilton Lane Incorporated
| 145.72 | 145.72 to 150.50 |
Harvard Bioscience, Inc.
| 0.40 | 0.40 to 0.43 |
Helen of Troy Limited
| 20.05 | 20.02 to 21.83 |
Heritage Financial Corporation
| 24.82 | 24.82 to 25.73 |
Highway Holdings Limited
| 1.57 | 1.57 to 1.61 |
Hingham Institution for Savings
| 267.24 | 266.80 to 280.32 |
Home Federal Bancorp, Inc. of Louisiana
| 13.52 | 13.52 to 13.93 |
HomeStreet, Inc.
| 13.08 | 13.05 to 13.43 |
Hub Group, Inc.
| 34.08 | 34.05 to 35.15 |
Hudson Technologies, Inc.
| 8.04 | 8.03 to 8.19 |
Huntington Bancshares Incorporated
| 16.56 | 16.53 to 17.12 |
IBEX Holdings Limited
| 29.46 | 29.45 to 29.92 |
ICU Medical, Inc.
| 126.49 | 126.23 to 132.25 |
Immutep Limited
| 1.63 | 1.63 to 1.69 |
Incyte Corporation
| 68.25 | 68.21 to 70.15 |
Independent Bank Corporation
| 33.47 | 33.40 to 34.50 |
Ingles Markets, Incorporated
| 66.12 | 66.00 to 66.91 |
Innospec Inc.
| 85.08 | 85.08 to 88.02 |
Insteel Industries, Inc.
| 38.59 | 38.52 to 39.59 |
Interface, Inc.
| 20.80 | 20.75 to 21.51 |
Invesco BuyBack Achievers ETF
| 124.37 | 124.37 to 126.57 |
Invesco Dividend Achievers ETF
| 48.16 | 48.16 to 48.64 |
Invesco DWA Basic Materials Momentum ETF
| 97.84 | 97.84 to 99.04 |
Invesco DWA Consumer Staples Momentum ETF
| 108.37 | 108.37 to 109.52 |
Invesco DWA Developed Markets Momentum ETF
| 45.42 | 45.34 to 45.92 |
Invesco DWA Financial Momentum ETF
| 54.86 | 54.86 to 55.52 |
Invesco DWA Healthcare Momentum ETF
| 37.85 | 37.81 to 38.82 |
Invesco DWA Momentum ETF
| 109.36 | 109.36 to 110.45 |
Invesco DWA SmallCap Momentum ETF
| 83.39 | 83.39 to 84.71 |
Invesco DWA Utilities Momentum ETF
| 41.60 | 41.58 to 42.10 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 41.23 | 41.23 to 42.14 |
Invesco High Yield Equity Dividend Achievers ETF
| 20.91 | 20.91 to 21.31 |
Invesco KBW Bank ETF
| 72.19 | 72.18 to 73.83 |
Invesco KBW Premium Yield Equity REIT ETF
| 16.02 | 16.01 to 16.36 |
Invesco KBW Property & Casualty Insurance ETF
| 116.91 | 116.91 to 118.67 |
Invesco KBW Regional Banking ETF
| 59.63 | 59.63 to 62.22 |
Invesco S&P SmallCap Consumer Staples ETF
| 34.37 | 34.37 to 35.05 |
Invesco S&P SmallCap Energy ETF
| 39.59 | 39.59 to 40.94 |
Invesco S&P SmallCap Financials ETF
| 54.88 | 54.88 to 56.05 |
Invesco S&P SmallCap Health Care ETF
| 39.17 | 39.17 to 40.11 |
Invesco S&P SmallCap Information Technology ETF
| 46.39 | 46.39 to 47.10 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 56.33 | 56.33 to 57.36 |
Invesco Strategic US ETF
| 51.63 | 51.63 to 52.19 |
Investors Title Company
| 200.24 | 199.82 to 208.28 |
iRhythm Technologies, Inc.
| 133.92 | 133.68 to 138.78 |
iShares 20+ Year Treasury Bond ETF
| 85.01 | 84.90 to 85.91 |
iShares Core S&P U.S. Value ETF
| 94.97 | 94.93 to 96.06 |
iShares ESG MSCI EAFE ETF
| 87.59 | 87.56 to 88.59 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 22.10 | 22.10 to 22.35 |
iShares MSCI EAFE Small-Cap ETF
| 72.04 | 71.98 to 72.83 |
iShares MSCI Europe Financials Sector Index Fund
| 31.40 | 31.40 to 31.81 |
iShares Nasdaq Biotechnology Index Fund
| 129.05 | 128.93 to 132.82 |
iShares S&P Small-Cap 600 Growth ETF
| 134.09 | 134.06 to 137.17 |
iShares Select Dividend ETF
| 133.88 | 133.88 to 136.23 |
Janus Henderson Small Cap Growth Alpha ETF
| 67.04 | 66.93 to 68.19 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 77.50 | 77.39 to 78.79 |
Lakeland Financial Corporation
| 64.75 | 64.75 to 66.35 |
Landmark Bancorp Inc.
| 26.02 | 26.02 to 26.30 |
Landstar System, Inc.
| 136.47 | 136.34 to 140.68 |
LCNB Corporation
| 15.03 | 15.03 to 15.36 |
Legg Mason Low Volatility High Dividend ETF
| 39.89 | 39.88 to 40.34 |
Legg Mason Small-Cap Quality Value ETF
| 40.02 | 40.02 to 40.95 |
Liberty Broadband Corporation
| 87.25 | 87.18 to 90.85 |
Liberty Global plc
| 9.75 | 9.73 to 10.29 |
Liberty Global plc
| 10.07 | 10.06 to 10.79 |
Liberty Media Corporation
| 48.99 | 48.93 to 50.50 |
Littelfuse, Inc.
| 228.23 | 228.00 to 234.36 |
LKQ Corporation
| 37.49 | 37.47 to 38.57 |
LM Funding America, Inc.
| 2.08 | 2.08 to 2.35 |
Logitech International S.A.
| 93.31 | 93.28 to 94.81 |
Manhattan Associates, Inc.
| 196.16 | 196.00 to 199.24 |
Marriott International
| 274.90 | 274.67 to 282.97 |
Matrix Service Company
| 13.39 | 13.39 to 13.86 |
McGrath RentCorp
| 116.18 | 116.18 to 120.08 |
Merchants Bancorp
| 33.95 | 33.91 to 35.58 |
Mid Penn Bancorp
| 28.67 | 28.67 to 29.79 |
Midland States Bancorp, Inc.
| 18.19 | 18.19 to 19.03 |
Morningstar, Inc.
| 286.48 | 285.91 to 294.36 |
Nano Dimension Ltd.
| 1.54 | 1.54 to 1.60 |
Nasdaq, Inc.
| 88.43 | 88.39 to 89.87 |
National Bankshares, Inc.
| 28.52 | 28.51 to 28.92 |
NetApp, Inc.
| 103.47 | 103.43 to 105.83 |
Newtek Business Services Corp.
| 11.16 | 11.15 to 11.60 |
Nexstar Media Group, Inc.
| 179.09 | 179.04 to 184.35 |
Nordson Corporation
| 214.90 | 214.49 to 220.04 |
Nortech Systems Incorporated
| 8.79 | 8.78 to 9.25 |
Northrim BanCorp Inc
| 93.15 | 93.14 to 96.36 |
Norwegian Cruise Line Holdings Ltd.
| 22.74 | 22.71 to 23.38 |
NXP Semiconductors N.V.
| 221.06 | 220.90 to 227.00 |
Office Properties Income Trust
| 0.27 | 0.27 to 0.28 |
Ohio Valley Banc Corp.
| 33.90 | 33.89 to 34.50 |
Old Dominion Freight Line, Inc.
| 161.35 | 161.20 to 166.81 |
Old Second Bancorp, Inc.
| 18.40 | 18.40 to 18.93 |
OP Bancorp
| 13.29 | 13.27 to 13.87 |
Otter Tail Corporation
| 76.11 | 76.05 to 79.00 |
Pacific City Financial Corporation
| 20.99 | 20.99 to 21.85 |
Pacific Premier Bancorp Inc
| 21.55 | 21.54 to 22.63 |
Pangaea Logistics Solutions Ltd.
| 5.01 | 5.00 to 5.12 |
Pathfinder Bancorp, Inc.
| 15.25 | 15.25 to 15.96 |
PAVmed Inc.
| 0.57 | 0.57 to 0.59 |
Paychex, Inc.
| 140.68 | 140.64 to 143.80 |
PayPal Holdings, Inc.
| 72.96 | 72.94 to 73.91 |
Peapack-Gladstone Financial Corporation
| 29.21 | 29.17 to 30.18 |
Peoples Bancorp Inc.
| 31.04 | 31.03 to 31.79 |
Peoples Bancorp of North Carolina, Inc.
| 28.70 | 28.70 to 29.82 |
Pepsico, Inc.
| 133.81 | 133.75 to 135.51 |
PetMed Express, Inc.
| 3.10 | 3.10 to 3.20 |
Phibro Animal Health Corporation
| 30.56 | 30.50 to 31.63 |
Pinnacle Financial Partners, Inc.
| 114.88 | 114.78 to 119.14 |
Pioneer Power Solutions, Inc.
| 2.70 | 2.70 to 2.75 |
Plumas Bancorp
| 44.45 | 44.45 to 46.35 |
PRA Group, Inc.
| 15.39 | 15.39 to 15.92 |
Preferred Bank
| 90.43 | 90.21 to 92.97 |
Principal Shareholder Yield Index ETF
| 49.47 | 49.45 to 50.05 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 52.63 | 52.58 to 54.07 |
ProShares Ultra Nasdaq Biotechnology
| 48.60 | 48.50 to 50.42 |
Provident Bancorp, Inc.
| 12.80 | 12.79 to 13.00 |
Qiagen N.V.
| 47.45 | 47.38 to 48.46 |
RCI Hospitality Holdings, Inc.
| 38.09 | 38.01 to 40.33 |
Regency Centers Corporation
| 68.62 | 68.53 to 69.87 |
Repligen Corporation
| 118.10 | 117.98 to 122.32 |
Republic Bancorp, Inc.
| 72.86 | 72.84 to 75.40 |
Ross Stores, Inc.
| 127.59 | 127.55 to 131.34 |
S&T Bancorp, Inc.
| 38.44 | 38.39 to 39.61 |
Saga Communications, Inc.
| 13.33 | 13.33 to 13.60 |
Seanergy Maritime Holdings Corp
| 6.57 | 6.57 to 6.75 |
SEI Investments Company
| 91.13 | 91.11 to 92.68 |
ServisFirst Bancshares, Inc.
| 79.60 | 79.47 to 82.72 |
Shore Bancshares Inc
| 16.24 | 16.22 to 16.76 |
Silicon Motion Technology Corporation
| 71.17 | 71.08 to 73.45 |
Skyworks Solutions, Inc.
| 72.97 | 72.93 to 75.82 |
SmartFinancial, Inc.
| 34.89 | 34.87 to 35.86 |
Southern Missouri Bancorp, Inc.
| 55.43 | 55.43 to 57.50 |
Southside Bancshares, Inc.
| 30.25 | 30.25 to 31.14 |
Star Bulk Carriers Corp.
| 17.92 | 17.92 to 18.52 |
Steel Dynamics, Inc.
| 128.86 | 128.69 to 133.71 |
Summit State Bank
| 11.55 | 11.53 to 11.75 |
Surgery Partners, Inc.
| 21.84 | 21.83 to 22.59 |
Taylor Devices, Inc.
| 45.36 | 45.36 to 47.95 |
The Andersons, Inc.
| 37.20 | 37.20 to 38.06 |
The Herzfeld Caribbean Basin Fund, Inc.
| 2.52 | 2.52 to 2.55 |
The Middleby Corporation
| 143.80 | 143.71 to 146.72 |
The RMR Group Inc.
| 17.22 | 17.20 to 17.74 |
The Simply Good Foods Company
| 33.06 | 33.04 to 34.19 |
Tilray, Inc.
| 0.59 | 0.59 to 0.67 |
Titan Machinery Inc.
| 19.39 | 19.39 to 19.84 |
Towne Bank
| 34.77 | 34.72 to 35.79 |
TransAct Technologies Incorporated
| 3.59 | 3.59 to 3.73 |
TriMas Corporation
| 29.34 | 29.33 to 30.38 |
Trimble Inc.
| 79.47 | 79.42 to 80.63 |
United Bankshares, Inc.
| 36.57 | 36.54 to 37.89 |
United Fire Group, Inc
| 27.08 | 27.06 to 27.93 |
Universal Electronics Inc.
| 6.28 | 6.28 to 7.04 |
Universal Logistics Holdings, Inc.
| 25.80 | 25.80 to 27.00 |
Univest Financial Corporation
| 31.03 | 31.00 to 32.06 |
UTStarcom Holdings Corp
| 2.67 | 2.67 to 2.72 |
VanEck Vectors Biotech ETF
| 155.85 | 155.72 to 159.22 |
Vanguard Global ex-U.S. Real Estate ETF
| 45.41 | 45.40 to 45.93 |
Vanguard International Dividend Appreciation ETF
| 87.80 | 87.80 to 88.82 |
Vanguard Russell 1000 ETF
| 282.76 | 282.76 to 285.66 |
Vanguard Russell 1000 Value ETF
| 85.20 | 85.17 to 86.44 |
Vanguard Russell 2000 ETF
| 88.49 | 88.46 to 90.64 |
Vanguard Russell 2000 Growth ETF
| 209.80 | 209.80 to 214.48 |
Vanguard Russell 2000 Value ETF
| 142.44 | 142.44 to 146.00 |
Vanguard Russell 3000 ETF
| 274.60 | 274.60 to 277.56 |
VEON Ltd.
| 53.07 | 53.06 to 54.65 |
Victory Capital Holdings, Inc.
| 63.69 | 63.64 to 65.03 |
VictoryShares Dividend Accelerator ETF
| 51.99 | 51.99 to 52.83 |
VictoryShares International Volatility Wtd ETF
| 49.66 | 49.60 to 50.32 |
VictoryShares US 500 Volatility Wtd ETF
| 87.51 | 87.51 to 88.80 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 64.00 | 64.00 to 64.80 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 66.84 | 66.84 to 67.73 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 56.29 | 56.29 to 57.49 |
Virtu Financial, Inc.
| 44.17 | 44.15 to 45.16 |
Visteon Corporation
| 110.38 | 110.27 to 114.75 |
VSE Corporation
| 125.37 | 125.28 to 129.50 |
Waterstone Financial, Inc.
| 13.19 | 13.19 to 13.55 |
Willamette Valley Vineyards, Inc.
| 4.94 | 4.94 to 5.23 |
Wintrust Financial Corporation
| 128.27 | 128.13 to 132.60 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 36.56 | 36.50 to 37.27 |
World Acceptance Corporation
| 162.83 | 162.83 to 170.77 |
WSFS Financial Corporation
| 57.16 | 57.06 to 59.15 |
XBiotech Inc.
| 2.75 | 2.75 to 2.90 |
Zillow Group, Inc.
| 73.87 | 73.80 to 76.88 |
A.O Smith Corporation
| 67.24 | 67.13 to 69.43 |
ABM Industries Incorporated
| 47.89 | 47.88 to 49.60 |
Accenture plc
| 276.07 | 275.96 to 281.11 |
Acushnet Holdings Corp.
| 77.36 | 77.29 to 78.52 |
ADT Inc.
| 8.37 | 8.37 to 8.55 |
AECOM
| 113.05 | 113.05 to 115.08 |
Aercap Holdings N.V.
| 114.55 | 114.44 to 116.07 |
Albany International Corporation
| 67.82 | 67.79 to 69.87 |
Albemarle Corporation
| 70.02 | 69.89 to 72.88 |
AllianzGI Convertible & Income Fund
| 13.97 | 13.95 to 14.13 |
American Assets Trust, Inc.
| 20.74 | 20.74 to 21.40 |
American Midstream Partners, LP
| 33.06 | 33.06 to 33.63 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 522.67 | 522.40 to 537.08 |
AMTEK, Inc.
| 176.44 | 176.33 to 179.35 |
AptarGroup, Inc.
| 154.16 | 154.07 to 158.00 |
Aptiv PLC
| 69.30 | 69.18 to 70.78 |
ArcelorMittal
| 33.14 | 33.14 to 34.01 |
Ardmore Shipping Corporation
| 9.95 | 9.94 to 10.23 |
Ares Management Corporation
| 174.49 | 174.36 to 180.09 |
Armstrong World Industries Inc
| 164.11 | 164.08 to 169.32 |
Arrow Electronics, Inc.
| 130.50 | 130.31 to 133.01 |
Asbury Automotive Group Inc
| 248.31 | 248.20 to 265.41 |
Ashland Global Holdings Inc.
| 51.06 | 51.02 to 52.80 |
Associated Capital Group, Inc.
| 37.30 | 37.24 to 37.95 |
Astrazeneca PLC
| 70.32 | 70.26 to 71.81 |
Avery Dennison Corporation
| 177.18 | 177.06 to 181.07 |
AXA Equitable Holdings, Inc.
| 51.85 | 51.84 to 53.26 |
Axalta Coating Systems Ltd.
| 29.85 | 29.85 to 30.81 |
Axis Capital Holdings Limited
| 95.91 | 95.91 to 98.68 |
Banco Bilbao Viscaya Argentaria S.A.
| 14.74 | 14.72 to 14.95 |
Bank of Hawaii Corporation
| 66.98 | 66.83 to 69.35 |
Bank Of Montreal
| 112.59 | 112.53 to 114.00 |
Bank of N.T. Butterfield & Son Limited (The)
| 45.44 | 45.35 to 46.76 |
Beazer Homes USA, Inc.
| 23.08 | 23.05 to 24.36 |
Benchmark Electronics, Inc.
| 38.86 | 38.85 to 39.99 |
Berkshire Hathaway Inc.
| 705000.00 | 705000.00 to 713661.30 |
Berkshire Hathaway Inc.
| 470.13 | 470.00 to 475.72 |
Berkshire Hills Bancorp, Inc.
| 25.82 | 25.82 to 26.69 |
Biohaven Pharmaceutical Holding Company Ltd.
| 13.26 | 13.24 to 14.34 |
Bio-Rad Laboratories, Inc.
| 247.35 | 246.89 to 252.67 |
Black Stone Minerals, L.P.
| 12.95 | 12.93 to 13.19 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 10.80 | 10.80 to 10.94 |
Blackrock MuniYield Quality Fund II, Inc.
| 9.47 | 9.46 to 9.57 |
BlackRock Resources
| 9.51 | 9.49 to 9.65 |
Booz Allen Hamilton Holding Corporation
| 104.77 | 104.76 to 107.86 |
Boston Properties, Inc.
| 69.92 | 69.87 to 71.66 |
Braemar Hotels & Resorts Inc.
| 2.49 | 2.49 to 2.56 |
Brasilagro Cia Brasileira De Propriedades Agricolas
| 3.73 | 3.73 to 3.78 |
Bright Horizons Family Solutions Inc.
| 113.85 | 113.78 to 115.68 |
Brown Forman Corporation
| 27.49 | 27.47 to 28.35 |
Brunswick Corporation
| 58.43 | 58.43 to 60.02 |
Build-A-Bear Workshop, Inc.
| 50.87 | 50.85 to 51.71 |
Burlington Stores, Inc.
| 251.90 | 251.90 to 258.01 |
BWX Technologies, Inc.
| 137.45 | 137.32 to 139.94 |
Byline Bancorp, Inc.
| 27.53 | 27.53 to 28.39 |
CABCO Series 2004-101 Trust
| 17.55 | 17.55 to 17.80 |
Cabot Corporation
| 76.19 | 76.15 to 78.35 |
Cactus, Inc.
| 43.34 | 43.32 to 44.64 |
California Resources Corporation
| 47.06 | 47.01 to 48.60 |
California Water Service Group Holding
| 45.49 | 45.48 to 46.58 |
Capital One Financial Corporation
| 215.34 | 215.23 to 220.51 |
Capital Trust, Inc.
| 19.68 | 19.65 to 19.99 |
CBRE Group, Inc.
| 137.04 | 136.93 to 141.50 |
Celanese Corporation
| 57.51 | 57.47 to 60.40 |
CGI Inc.
| 100.20 | 100.15 to 101.52 |
Chatham Lodging Trust (REIT)
| 7.20 | 7.19 to 7.41 |
Chemed Corp.
| 453.72 | 453.72 to 462.59 |
Chesapeake Utilities Corporation
| 121.41 | 121.41 to 123.67 |
Clearwater Paper Corporation
| 29.20 | 29.17 to 30.14 |
CMS Energy Corporation
| 22.31 | 22.30 to 22.55 |
Coca-Cola European Partners plc
| 93.55 | 93.52 to 95.34 |
Cohen & Steers Total Return Realty Fund, Inc.
| 11.89 | 11.87 to 12.07 |
Constellium N.V.
| 13.64 | 13.62 to 14.03 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 4.68 | 4.67 to 4.91 |
Copa Holdings, S.A.
| 109.31 | 109.10 to 111.38 |
Core Laboratories N.V.
| 11.68 | 11.67 to 12.54 |
Corning Incorporated
| 52.52 | 52.49 to 53.63 |
CRH PLC
| 94.19 | 94.02 to 96.95 |
CubeSmart
| 41.25 | 41.23 to 42.24 |
Cushing MLP & Infrastructure Total Return Fund
| 42.16 | 42.16 to 42.73 |
Cushman & Wakefield plc
| 11.09 | 11.09 to 11.71 |
D.R. Horton, Inc.
| 129.82 | 129.73 to 137.44 |
Deckers Outdoor Corporation
| 95.32 | 95.22 to 99.12 |
Deluxe Corporation
| 15.78 | 15.78 to 16.44 |
Deutsche Bank AG
| 29.43 | 29.38 to 29.89 |
Devon Energy Corporation
| 32.17 | 32.15 to 33.35 |
Diebold Nixdorf Incorporated
| 58.29 | 58.19 to 60.36 |
Dillard's, Inc.
| 425.73 | 425.24 to 440.27 |
Donnelley Financial Solutions, Inc.
| 61.25 | 61.24 to 64.28 |
Douglas Dynamics, Inc.
| 29.25 | 29.21 to 30.18 |
Dover Corporation
| 187.07 | 187.00 to 190.92 |
Dycom Industries, Inc.
| 250.63 | 250.61 to 254.81 |
Eagle Materials Inc
| 213.58 | 213.19 to 223.31 |
Eagle Point Credit Company Inc.
| 7.38 | 7.37 to 7.49 |
Easterly Government Properties, Inc.
| 22.86 | 22.85 to 23.56 |
EastGroup Properties, Inc.
| 164.13 | 163.92 to 168.83 |
Eastman Chemical Company
| 77.13 | 77.09 to 79.55 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 27.35 | 27.31 to 27.63 |
Ecolab Inc.
| 264.83 | 264.67 to 268.23 |
Edwards Lifesciences Corporation
| 76.81 | 76.81 to 78.73 |
Element Solutions Inc.
| 24.20 | 24.17 to 24.76 |
Ellington Residential Mortgage REIT
| 5.86 | 5.85 to 5.95 |
Emerald Expositions Events, Inc.
| 5.06 | 5.06 to 5.17 |
Employers Holdings Inc
| 45.84 | 45.83 to 46.72 |
Enersys
| 86.09 | 85.99 to 88.15 |
Ennis, Inc.
| 17.84 | 17.81 to 18.45 |
Enova International, Inc.
| 112.80 | 112.77 to 115.79 |
EnPro Industries
| 201.62 | 201.54 to 205.65 |
Entergy Arkansas, LLC
| 20.37 | 20.36 to 20.58 |
Entergy Mississippi, LLC
| 20.31 | 20.27 to 20.58 |
EOG Resources, Inc.
| 119.71 | 119.67 to 122.82 |
EPAM Systems, Inc.
| 163.03 | 162.90 to 169.54 |
EPR Properties
| 59.67 | 59.65 to 61.18 |
European Equity Fund, Inc. (The)
| 10.19 | 10.19 to 10.35 |
F.N.B. Corporation
| 15.36 | 15.34 to 15.97 |
Flowserve Corporation
| 52.66 | 52.65 to 53.44 |
Fluor Corporation
| 52.95 | 52.92 to 54.05 |
Foot Locker, Inc.
| 24.89 | 24.89 to 25.20 |
FTI Consulting, Inc.
| 163.61 | 163.61 to 167.13 |
Gabelli Dividend
| 26.37 | 26.31 to 26.76 |
Gabelli Equity Trust, Inc. (The)
| 5.81 | 5.80 to 5.90 |
Gamestop Corporation
| 23.22 | 23.17 to 23.68 |
Garrett Motion Inc.
| 11.06 | 11.04 to 11.39 |
Generac Holdlings Inc.
| 146.81 | 146.53 to 150.06 |
General Mills, Inc.
| 50.01 | 49.99 to 50.94 |
Geo Group Inc (The)
| 25.04 | 25.02 to 26.22 |
Getty Realty Corporation
| 27.00 | 26.99 to 27.94 |
Global Payments Inc.
| 77.61 | 77.60 to 79.83 |
Global Ship Lease, Inc.
| 27.30 | 27.25 to 27.75 |
Gorman-Rupp Company (The)
| 36.65 | 36.59 to 37.52 |
Graco Inc.
| 85.96 | 85.96 to 87.62 |
Graham Holdings Company
| 898.20 | 898.20 to 932.07 |
Graphic Packaging Holding Company
| 21.97 | 21.95 to 22.40 |
Gray Television, Inc.
| 5.36 | 5.36 to 5.68 |
Greif Bros. Corporation
| 65.07 | 65.06 to 66.80 |
Greif Bros. Corporation
| 67.85 | 67.81 to 70.36 |
Griffon Corporation
| 76.60 | 76.53 to 78.96 |
H. B. Fuller Company
| 60.73 | 60.70 to 62.57 |
Haemonetics Corporation
| 74.62 | 74.58 to 76.83 |
Harte-Hanks, Inc.
| 3.38 | 3.38 to 3.61 |
Haverty Furniture Companies, Inc.
| 20.78 | 20.76 to 21.89 |
Hess Midstream Partners LP
| 38.08 | 38.00 to 39.00 |
Hewlett Packard Enterprise Company
| 20.28 | 20.28 to 20.90 |
Highwoods Properties, Inc.
| 31.13 | 31.10 to 31.93 |
Home Depot, Inc. (The)
| 358.64 | 358.52 to 370.75 |
Hormel Foods Corporation
| 29.21 | 29.20 to 29.80 |
Host Hotels & Resorts, Inc.
| 16.33 | 16.31 to 16.61 |
Houlihan Lokey, Inc.
| 190.51 | 190.19 to 194.61 |
HubSpot, Inc.
| 528.91 | 527.84 to 544.39 |
Hyatt Hotels Corporation
| 148.34 | 148.18 to 151.70 |
Hyster-Yale Materials Handling, Inc.
| 40.54 | 40.54 to 42.25 |
Illinois Tool Works Inc.
| 256.37 | 256.30 to 259.55 |
ING Group, N.V.
| 22.45 | 22.43 to 22.73 |
Ingersoll-Rand plc (Ireland)
| 86.30 | 86.28 to 88.24 |
Ingevity Corporation
| 45.54 | 45.53 to 47.63 |
Innovative Industrial Properties, Inc.
| 53.99 | 53.90 to 56.50 |
Installed Building Products, Inc.
| 190.65 | 190.32 to 200.74 |
Integer Holdings Corporation
| 117.44 | 117.36 to 119.94 |
Intercontinental Hotels Group
| 117.77 | 117.66 to 120.13 |
International Flavors & Fragrances, Inc.
| 73.65 | 73.58 to 75.10 |
International Seaways, Inc.
| 38.29 | 38.29 to 39.21 |
ITT Inc.
| 155.93 | 155.88 to 158.88 |
Jones Lang LaSalle Incorporated
| 248.95 | 248.85 to 257.14 |
Kadant Inc
| 317.81 | 317.57 to 325.97 |
KBR, Inc.
| 45.52 | 45.43 to 47.14 |
Keurig Dr Pepper Inc.
| 32.74 | 32.71 to 33.31 |
Keysight Technologies Inc.
| 161.96 | 161.76 to 164.69 |
Kimco Realty Corporation
| 21.17 | 21.13 to 21.78 |
Kirby Corporation
| 115.15 | 115.14 to 117.42 |
Knight Transportation, Inc.
| 45.42 | 45.33 to 47.01 |
Laboratory Corporation of America Holdings
| 245.65 | 245.19 to 250.41 |
Lamb Weston Holdings, Inc.
| 49.79 | 49.74 to 51.52 |
La-Z-Boy Incorporated
| 37.16 | 37.14 to 38.69 |
LCI Industries
| 96.85 | 96.81 to 99.97 |
Lear Corporation
| 105.25 | 105.14 to 107.99 |
Lee Enterprises, Incorporated
| 6.61 | 6.61 to 6.76 |
Lennar Corporation
| 102.58 | 102.58 to 108.12 |
Lennox International, Inc.
| 604.22 | 603.61 to 617.24 |
Linde plc
| 460.56 | 460.07 to 469.26 |
LMP Capital and Income Fund Inc.
| 15.25 | 15.25 to 15.59 |
Lowe's Companies, Inc.
| 215.01 | 214.91 to 223.06 |
Macerich Company (The)
| 16.01 | 15.99 to 16.49 |
Manchester United Ltd.
| 17.63 | 17.61 to 17.90 |
Marcus Corporation (The)
| 17.10 | 17.06 to 17.40 |
MarineMax, Inc.
| 25.07 | 25.02 to 26.31 |
MEDIFAST INC
| 13.69 | 13.69 to 14.34 |
Metropolitan Bank Holding Corp.
| 73.26 | 73.11 to 75.84 |
Miller Industries, Inc.
| 43.47 | 43.44 to 44.61 |
Minerals Technologies Inc.
| 56.93 | 56.90 to 59.05 |
Mistras Group Inc
| 7.85 | 7.84 to 8.18 |
Moog Inc.
| 183.71 | 183.48 to 189.23 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.54 | 7.54 to 7.67 |
Movado Group Inc.
| 16.17 | 16.15 to 16.67 |
MSC Industrial Direct Company, Inc.
| 88.48 | 88.40 to 90.44 |
Mueller Industries, Inc.
| 84.59 | 84.51 to 86.38 |
Murphy USA Inc.
| 426.04 | 426.03 to 434.56 |
National Retail Properties
| 42.89 | 42.88 to 44.23 |
Natural Gas Services Group, Inc.
| 24.29 | 24.24 to 25.02 |
Navios Maritime Partners LP
| 39.12 | 39.03 to 40.03 |
Nelnet, Inc.
| 119.62 | 119.51 to 122.87 |
Norfolk Souther Corporation
| 259.49 | 259.27 to 262.89 |
Northwest Natural Holding Company
| 41.64 | 41.64 to 42.30 |
Novartis AG
| 119.67 | 119.44 to 121.50 |
Nucor Corporation
| 138.38 | 138.26 to 142.23 |
NVR, Inc.
| 7301.00 | 7301.00 to 7622.99 |
Oceaneering International, Inc.
| 20.65 | 20.65 to 21.32 |
OGE Energy Corp
| 43.79 | 43.77 to 44.44 |
Oil States International, Inc.
| 5.12 | 5.11 to 5.36 |
Orix Corp Ads
| 22.32 | 22.28 to 22.55 |
Oshkosh Corporation
| 122.11 | 122.10 to 125.22 |
Pacific Gas & Electric Co.
| 13.00 | 12.97 to 13.48 |
PAR Technology Corporation
| 67.76 | 67.66 to 69.41 |
Pebblebrook Hotel Trust
| 10.63 | 10.63 to 11.14 |
PennyMac Financial Services, Inc.
| 98.56 | 98.54 to 100.88 |
Pentair plc.
| 104.77 | 104.71 to 107.36 |
Penumbra, Inc.
| 236.41 | 235.98 to 240.42 |
Phillips 66
| 128.27 | 128.15 to 130.07 |
Piedmont Office Realty Trust, Inc.
| 7.45 | 7.44 to 7.65 |
PIMCO California Municipal Income Fund
| 8.55 | 8.53 to 8.64 |
PIMCO New York Municipal Income Fund
| 6.88 | 6.87 to 6.96 |
PPG Industries, Inc.
| 114.29 | 114.28 to 117.16 |
Primerica, Inc.
| 260.37 | 260.37 to 264.86 |
Proto Labs, Inc.
| 39.45 | 39.44 to 40.38 |
Q2 Holdings, Inc.
| 88.93 | 88.84 to 90.79 |
QVC, Inc.
| 9.87 | 9.87 to 10.05 |
Range Resources Corporation
| 38.08 | 38.08 to 39.41 |
Rayonier Advanced Materials Inc.
| 4.14 | 4.13 to 4.33 |
Reliance Steel & Aluminum Co.
| 322.00 | 321.99 to 329.15 |
Ritchie Bros. Auctioneers Incorporated
| 107.78 | 107.77 to 109.91 |
RiverNorth Opportunities Fund, Inc.
| 12.09 | 12.09 to 12.28 |
Robert Half International Inc.
| 40.02 | 40.00 to 41.47 |
Royal Bank Of Canada
| 130.64 | 130.46 to 132.10 |
Royce Micro-Cap Trust, Inc.
| 9.41 | 9.41 to 9.59 |
Royce Value Trust, Inc.
| 15.16 | 15.16 to 15.46 |
Ryerson Holding Corporation
| 22.60 | 22.57 to 23.59 |
Ryman Hospitality Properties, Inc.
| 101.65 | 101.61 to 104.30 |
S&P Global Inc.
| 522.28 | 522.21 to 530.75 |
Saul Centers, Inc.
| 33.19 | 33.19 to 34.50 |
Schneider National, Inc.
| 25.09 | 25.07 to 26.00 |
Scotts Miracle-Gro Company (The)
| 67.00 | 66.90 to 69.88 |
Select Energy Services, Inc.
| 9.32 | 9.32 to 9.65 |
Sensata Technologies Holding plc
| 31.07 | 31.04 to 32.01 |
Shake Shack, Inc.
| 137.12 | 136.90 to 140.68 |
Sherwin-Williams Company (The)
| 339.05 | 338.81 to 346.76 |
Ship Finance International Limited
| 8.91 | 8.89 to 9.10 |
Smith & Nephew SNATS, Inc.
| 29.33 | 29.29 to 29.96 |
Southern Company (The)
| 21.90 | 21.85 to 22.14 |
Spectrum Brands Holdings, Inc.
| 54.31 | 54.25 to 56.88 |
SPX Corporation
| 170.82 | 170.67 to 175.33 |
Stag Industrial, Inc.
| 35.57 | 35.57 to 36.27 |
Stanley Black & Decker, Inc.
| 69.80 | 69.72 to 72.73 |
Steelcase Inc.
| 10.12 | 10.12 to 10.64 |
Stepan Company
| 56.57 | 56.57 to 58.73 |
Stewart Information Services Corporation
| 56.87 | 56.77 to 59.99 |
Stifel Financial Corporation
| 107.32 | 107.28 to 110.00 |
Studio City International Holdings Limited
| 4.80 | 4.80 to 4.99 |
SunCoke Energy, Inc.
| 8.51 | 8.51 to 8.64 |
Sunstone Hotel Investors, Inc.
| 8.91 | 8.90 to 9.14 |
Templeton Emerging Markets Income Fund, Inc.
| 6.04 | 6.03 to 6.16 |
Tenaris S.A.
| 37.25 | 37.24 to 38.01 |
Tennant Company
| 80.66 | 80.63 to 83.42 |
Texas Pacific Land Trust
| 982.65 | 981.20 to 1040.15 |
The Charles Schwab Corporation
| 91.61 | 91.58 to 92.90 |
Thermo Fisher Scientific Inc
| 417.99 | 417.20 to 429.00 |
Thermon Group Holdings, Inc.
| 27.60 | 27.60 to 28.29 |
Thor Industries, Inc.
| 89.02 | 88.88 to 92.79 |
Tidewater Inc.
| 48.66 | 48.57 to 50.82 |
Titan International, Inc.
| 9.46 | 9.45 to 9.90 |
Toyota Motor Corp Ltd Ord
| 170.02 | 170.02 to 171.98 |
TransUnion
| 90.50 | 90.36 to 93.76 |
Trinity Industries, Inc.
| 26.89 | 26.87 to 27.42 |
Two Harbors Investments Corp
| 10.03 | 10.01 to 10.19 |
Tyson Foods, Inc.
| 52.75 | 52.71 to 54.34 |
UBS AG
| 35.41 | 35.40 to 35.90 |
Unum Group
| 23.17 | 23.12 to 23.45 |
V.F. Corporation
| 11.73 | 11.72 to 12.39 |
Veeva Systems Inc.
| 279.32 | 278.71 to 282.97 |
Voya Financial, Inc.
| 71.19 | 71.16 to 73.52 |
Walt Disney Company (The)
| 118.98 | 118.88 to 120.23 |
Waste Management, Inc.
| 225.84 | 225.76 to 229.13 |
Watts Water Technologies, Inc.
| 247.75 | 247.29 to 253.27 |
Westinghouse Air Brake Technologies Corporation
| 210.61 | 210.23 to 213.12 |
Westlake Chemical Corporation
| 81.73 | 81.65 to 85.00 |
WEX Inc.
| 149.20 | 149.20 to 151.82 |
White Mountains Insurance Group, Ltd.
| 1793.11 | 1793.11 to 1823.00 |
Whitestone REIT
| 12.36 | 12.35 to 12.71 |
XPO Logistics, Inc.
| 128.29 | 128.21 to 133.48 |
Zoetis Inc.
| 152.86 | 152.54 to 156.62 |