Company | Close | Range |
Amkor Technology, Inc.
| 19.61 | 19.11 to 19.64 |
Ares Capital Corporation
| 21.28 | 21.03 to 21.31 |
argenx SE
| 604.96 | 582.41 to 605.43 |
Asure Software Inc
| 9.53 | 9.20 to 9.53 |
Autodesk, Inc.
| 254.43 | 248.99 to 254.89 |
Avnet, Inc.
| 47.79 | 46.99 to 47.89 |
Bank First National Corporation
| 100.81 | 99.70 to 100.97 |
Bel Fuse Inc.
| 76.29 | 75.01 to 76.29 |
Booking Holdings Inc.
| 4465.48 | 4353.18 to 4465.48 |
Cadence Design Systems, Inc.
| 247.43 | 241.46 to 248.00 |
Camtek Ltd.
| 65.89 | 64.54 to 66.00 |
Capital Southwest Corporation
| 21.69 | 21.23 to 21.70 |
CareDx, Inc.
| 18.90 | 17.88 to 18.92 |
CareTrust REIT, Inc.
| 28.42 | 27.71 to 28.47 |
ClearBridge Large Cap Growth ESG ETF
| 71.01 | 70.14 to 71.01 |
CLPS Incorporation
| 1.22 | 1.18 to 1.22 |
Columbia Banking System, Inc.
| 24.77 | 24.23 to 24.80 |
Commerce Bancshares, Inc.
| 60.71 | 59.00 to 60.78 |
Credit Acceptance Corporation
| 478.21 | 464.88 to 479.21 |
CSW Industrials, Inc.
| 291.01 | 285.73 to 291.45 |
CVB Financial Corporation
| 18.78 | 18.44 to 18.78 |
CyberArk Software Ltd.
| 339.47 | 326.56 to 339.65 |
Cyclacel Pharmaceuticals, Inc.
| 0.30 | 0.29 to 0.30 |
CytomX Therapeutics, Inc.
| 0.65 | 0.58 to 0.65 |
Daily Journal Corp. (S.C.)
| 393.78 | 387.84 to 394.54 |
DexCom, Inc.
| 70.69 | 68.59 to 70.77 |
Educational Development Corporation
| 1.34 | 1.25 to 1.34 |
Enterprise Bancorp Inc
| 39.53 | 38.75 to 39.58 |
Ericsson
| 8.20 | 8.07 to 8.21 |
Evogene Ltd.
| 1.43 | 1.36 to 1.43 |
Fidelity D & D Bancorp, Inc.
| 42.83 | 42.30 to 42.89 |
First Bank
| 14.83 | 14.66 to 14.85 |
First Busey Corporation
| 22.08 | 21.66 to 22.11 |
First Guaranty Bancshares, Inc.
| 6.83 | 6.71 to 6.83 |
First Trust Brazil AlphaDEX Fund
| 10.06 | 9.95 to 10.07 |
First Trust Dorsey Wright Focus 5 ETF
| 55.36 | 54.44 to 55.37 |
First Trust DorseyWright DALI 1 ETF
| 24.10 | 23.84 to 24.10 |
First Trust Indxx Global Natural Resources Income ETF
| 12.93 | 12.77 to 12.94 |
First Trust International Equity Opportunities ETF
| 48.25 | 47.59 to 48.33 |
First Trust IPOX Europe Equity Opportunities ETF
| 26.64 | 26.31 to 26.64 |
First Trust Large Cap Core AlphaDEX Fund
| 101.63 | 100.14 to 101.67 |
First Trust Large Cap Growth AlphaDEX Fund
| 131.00 | 129.13 to 131.09 |
First Trust Large Cap Value AlphaDEX Fund
| 75.93 | 74.93 to 75.95 |
First Trust Latin America AlphaDEX Fund
| 17.66 | 17.29 to 17.66 |
First Trust Mid Cap Core AlphaDEX Fund
| 107.98 | 106.62 to 108.04 |
First Trust Mid Cap Growth AlphaDEX Fund
| 74.15 | 72.96 to 74.18 |
First Trust Mid Cap Value AlphaDEX Fund
| 50.13 | 49.42 to 50.15 |
First Trust Multi Cap Growth AlphaDEX Fund
| 129.13 | 127.44 to 129.13 |
First Trust Multi Cap Value AlphaDEX Fund
| 79.02 | 78.04 to 79.02 |
First Trust Multi-Asset Diversified Income Index Fund
| 16.34 | 16.15 to 16.38 |
First Trust NASDAQ ABA Community Bank Index Fund
| 52.65 | 51.90 to 52.65 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 42.68 | 41.95 to 42.71 |
First Trust Nasdaq Bank ETF
| 29.88 | 29.32 to 29.89 |
First Trust NASDAQ Cybersecurity ETF
| 64.81 | 63.69 to 64.83 |
First Trust Nasdaq Oil & Gas ETF
| 28.98 | 28.37 to 29.00 |
First Trust Nasdaq Semiconductor ETF
| 80.93 | 79.91 to 81.10 |
First Trust NASDAQ Technology Dividend Index Fund
| 76.11 | 75.18 to 76.13 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 122.58 | 121.23 to 122.74 |
First Trust Small Cap Core AlphaDEX Fund
| 91.39 | 90.15 to 91.39 |
First Trust Small Cap Growth AlphaDEX Fund
| 69.91 | 69.00 to 69.92 |
First Trust Small Cap Value AlphaDEX Fund
| 49.87 | 49.08 to 49.87 |
First Trust Strategic Income ETF
| 26.74 | 26.47 to 26.76 |
FVCBankcorp, Inc.
| 10.49 | 10.10 to 10.50 |
Gaming and Leisure Properties, Inc.
| 49.78 | 48.72 to 49.86 |
Garmin Ltd.
| 213.90 | 210.51 to 214.26 |
German American Bancorp, Inc.
| 38.66 | 37.95 to 38.74 |
Global Self Storage, Inc.
| 5.15 | 5.09 to 5.15 |
Global X Conscious Companies ETF
| 37.51 | 36.92 to 37.51 |
Global X FinTech ETF
| 28.23 | 27.69 to 28.26 |
Global X Future Analytics Tech ETF
| 37.70 | 37.19 to 37.75 |
Global X Millennials Thematic ETF
| 42.97 | 42.37 to 42.97 |
Global X NASDAQ-100 Covered Call ETF
| 16.97 | 16.74 to 16.99 |
Global X Robotics & Artificial Intelligence ETF
| 30.66 | 30.25 to 30.69 |
Global X S&P 500 Catholic Values ETF
| 67.61 | 66.76 to 67.64 |
Huntington Bancshares Incorporated
| 14.75 | 14.36 to 14.77 |
ImmuCell Corporation
| 4.99 | 4.87 to 5.00 |
Independent Bank Corp.
| 63.66 | 62.00 to 63.67 |
Invesco BuyBack Achievers ETF
| 111.82 | 109.90 to 111.85 |
Invesco DWA Basic Materials Momentum ETF
| 86.53 | 85.47 to 86.53 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 85.48 | 84.28 to 85.48 |
Invesco DWA Developed Markets Momentum ETF
| 39.37 | 38.98 to 39.37 |
Invesco DWA Energy Momentum ETF
| 42.27 | 41.21 to 42.27 |
Invesco DWA Financial Momentum ETF
| 52.40 | 51.36 to 52.40 |
Invesco DWA Momentum ETF
| 99.94 | 98.60 to 99.95 |
Invesco DWA SmallCap Momentum ETF
| 79.22 | 77.62 to 79.22 |
Invesco DWA Utilities Momentum ETF
| 40.66 | 39.79 to 40.66 |
Invesco High Yield Equity Dividend Achievers ETF
| 21.42 | 21.14 to 21.45 |
Invesco KBW High Dividend Yield Financial ETF
| 14.86 | 14.68 to 14.86 |
Invesco KBW Property & Casualty Insurance ETF
| 121.17 | 119.07 to 121.36 |
Invesco KBW Regional Banking ETF
| 56.11 | 55.48 to 56.11 |
Invesco Nasdaq Internet ETF
| 45.01 | 44.37 to 45.01 |
Invesco QQQ Trust, Series 1
| 479.66 | 473.12 to 480.56 |
Invesco S&P SmallCap Energy ETF
| 40.52 | 39.60 to 40.52 |
Invesco S&P SmallCap Financials ETF
| 52.57 | 51.75 to 52.57 |
Invesco S&P SmallCap Industrials ETF
| 121.67 | 119.65 to 121.67 |
Invesco S&P SmallCap Information Technology ETF
| 41.92 | 41.05 to 41.93 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 56.97 | 56.33 to 56.97 |
Invesco Strategic US ETF
| 49.13 | 48.44 to 49.14 |
Invesco Water Resources ETF
| 65.01 | 64.17 to 65.04 |
Investar Holding Corporation
| 17.15 | 16.96 to 17.15 |
iShares Core S&P U.S. Growth ETF
| 129.94 | 128.16 to 130.17 |
iShares Core S&P U.S. Value ETF
| 91.49 | 90.37 to 91.64 |
iShares ESG MSCI USA ETF
| 122.83 | 121.26 to 123.03 |
iShares Global Infrastructure ETF
| 53.87 | 52.96 to 53.91 |
iShares MSCI ACWI Index Fund
| 117.45 | 116.12 to 117.63 |
iShares MSCI Europe Financials Sector Index Fund
| 28.82 | 28.49 to 28.82 |
iShares S&P Global Timber & Forestry Index Fund
| 77.95 | 77.08 to 77.95 |
iShares Select Dividend ETF
| 133.17 | 131.11 to 133.34 |
Jazz Pharmaceuticals plc
| 137.96 | 135.25 to 138.20 |
Kinsale Capital Group, Inc.
| 455.42 | 441.62 to 455.42 |
KLA-Tencor Corporation
| 713.00 | 689.97 to 713.74 |
Koss Corporation
| 5.00 | 4.69 to 5.00 |
Lantheus Holdings, Inc.
| 101.10 | 99.30 to 101.28 |
Legg Mason Small-Cap Quality Value ETF
| 38.11 | 37.66 to 38.11 |
Lexicon Pharmaceuticals, Inc.
| 0.37 | 0.36 to 0.37 |
LexinFintech Holdings Ltd.
| 10.53 | 9.52 to 10.54 |
Liberty Broadband Corporation
| 81.11 | 79.45 to 81.20 |
Lightbridge Corporation
| 9.35 | 8.51 to 9.37 |
Marriott International
| 243.11 | 239.00 to 243.62 |
Mitek Systems, Inc.
| 8.98 | 8.65 to 8.99 |
MKS Instruments, Inc.
| 86.32 | 82.59 to 86.49 |
Navient Corporation
| 13.47 | 13.13 to 13.49 |
Neonode Inc.
| 8.22 | 7.70 to 8.22 |
Netflix, Inc.
| 918.00 | 901.00 to 919.63 |
News Corporation
| 30.98 | 30.25 to 31.05 |
NICE Ltd
| 144.61 | 142.01 to 144.66 |
Nordson Corporation
| 207.40 | 203.45 to 207.78 |
Nortech Systems Incorporated
| 10.06 | 9.55 to 10.06 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 24.20 | 23.70 to 24.21 |
Old National Bancorp
| 20.96 | 20.41 to 21.01 |
Outlook Therapeutics, Inc.
| 1.57 | 1.50 to 1.57 |
Pintec Technology Holdings Limited
| 0.98 | 0.95 to 0.98 |
Principal Price Setters Index ETF
| 67.26 | 66.21 to 67.26 |
Principal Shareholder Yield Index ETF
| 48.60 | 48.04 to 48.60 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 56.86 | 56.15 to 56.93 |
ProLung, Inc.
| 7.52 | 7.04 to 7.53 |
QUALCOMM Incorporated
| 156.58 | 153.54 to 156.95 |
Seneca Foods Corp.
| 88.07 | 85.51 to 88.07 |
ServisFirst Bancshares, Inc.
| 83.39 | 81.41 to 83.40 |
SLM Corporation
| 74.99 | 74.07 to 74.99 |
Sotherly Hotels Inc.
| 16.70 | 16.50 to 16.70 |
Southern First Bancshares, Inc.
| 32.73 | 32.14 to 32.81 |
Southside Bancshares, Inc.
| 29.33 | 29.00 to 29.39 |
Texas Capital Bancshares, Inc.
| 74.65 | 72.03 to 74.70 |
TFS Financial Corporation
| 12.31 | 12.10 to 12.32 |
The First Bancshares, Inc.
| 34.35 | 33.16 to 34.36 |
TrustCo Bank Corp NY
| 30.38 | 29.76 to 30.40 |
Trustmark Corporation
| 34.11 | 33.40 to 34.11 |
Urban One, Inc.
| 1.39 | 1.31 to 1.39 |
Valley National Bancorp
| 8.80 | 8.54 to 8.80 |
Vanguard Russell 1000 ETF
| 255.48 | 252.17 to 255.81 |
Vanguard Russell 1000 Growth ETF
| 94.97 | 93.60 to 95.16 |
Vanguard Russell 3000 ETF
| 248.69 | 245.05 to 248.81 |
VictoryShares Dividend Accelerator ETF
| 51.04 | 50.47 to 51.04 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 67.53 | 66.72 to 67.55 |
VictoryShares US 500 Volatility Wtd ETF
| 83.48 | 82.44 to 83.52 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 66.84 | 65.90 to 66.84 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 56.71 | 55.82 to 56.72 |
Village Farms International, Inc.
| 0.69 | 0.67 to 0.69 |
Westamerica Bancorporation
| 51.47 | 50.50 to 51.55 |
WisdomTree U.S. Quality Dividend Growth Fund
| 79.23 | 78.21 to 79.34 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 46.90 | 46.34 to 46.98 |
XTL Biopharmaceuticals Ltd.
| 1.28 | 1.19 to 1.28 |
Adams Diversified Equity Fund, Inc.
| 19.00 | 18.72 to 19.04 |
AG Mortgage Investment Trust, Inc.
| 7.47 | 7.37 to 7.47 |
Agree Realty Corporation
| 76.88 | 75.37 to 76.94 |
AllianzGI Equity & Convertible Income Fund
| 22.18 | 21.92 to 22.20 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.02 | 11.87 to 12.03 |
American Homes 4 Rent
| 35.40 | 34.39 to 35.45 |
American States Water Company
| 79.22 | 77.84 to 79.36 |
Annaly Capital Management Inc
| 21.61 | 21.19 to 21.64 |
Avista Corporation
| 39.95 | 38.99 to 40.01 |
Banco Santander, S.A.
| 6.77 | 6.65 to 6.78 |
Bank of Nova Scotia (The)
| 47.95 | 47.43 to 48.03 |
Becton, Dickinson and Company
| 225.98 | 221.98 to 226.47 |
Blackrock Muni Intermediate Duration Fund Inc
| 12.09 | 11.70 to 12.10 |
Box, Inc.
| 31.24 | 30.43 to 31.25 |
Boyd Gaming Corporation
| 68.49 | 66.62 to 68.65 |
BP p.l.c.
| 33.39 | 32.67 to 33.47 |
Brady Corporation
| 70.74 | 69.21 to 70.82 |
Canadian National Railway Company
| 97.70 | 96.30 to 97.74 |
CGI Inc.
| 102.97 | 100.69 to 103.12 |
China Fund, Inc. (The)
| 13.57 | 13.30 to 13.57 |
Civitas Solutions, Inc.
| 33.62 | 32.27 to 33.68 |
Clearwater Paper Corporation
| 23.95 | 23.19 to 24.00 |
CMS Energy Corporation
| 72.77 | 71.51 to 72.89 |
Cohen & Steers Infrastructure Fund, Inc
| 24.54 | 24.16 to 24.57 |
Community Bank System, Inc.
| 57.23 | 55.99 to 57.34 |
Compass Diversified Holdings
| 19.44 | 19.17 to 19.47 |
Deutsche Bank AG
| 24.22 | 23.87 to 24.23 |
Donaldson Company, Inc.
| 68.44 | 67.33 to 68.57 |
DTE Energy Company
| 135.26 | 132.32 to 135.52 |
Duff & Phelps Global Utility Income Fund Inc.
| 11.92 | 11.68 to 11.93 |
Duff & Phelps Utilities Income, Inc.
| 9.51 | 9.40 to 9.53 |
Dynex Capital, Inc.
| 14.22 | 14.01 to 14.22 |
Easterly Government Properties, Inc.
| 10.57 | 10.32 to 10.58 |
Eaton Vance Corporation
| 13.35 | 13.21 to 13.35 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.62 | 8.46 to 8.62 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 18.41 | 18.22 to 18.41 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.21 | 8.11 to 8.23 |
Ellington Financial Inc.
| 13.40 | 13.22 to 13.43 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 33.25 | 31.85 to 33.28 |
Entergy Corporation
| 84.99 | 82.83 to 85.17 |
FactSet Research Systems Inc.
| 436.85 | 428.71 to 437.06 |
Federal Agricultural Mortgage Corporation
| 146.29 | 143.97 to 146.29 |
First Trust
| 19.60 | 19.26 to 19.60 |
Fluor Corporation
| 36.81 | 35.55 to 36.90 |
Franklin Covey Company
| 30.60 | 29.93 to 30.64 |
FS KKR Capital Corp.
| 21.44 | 21.14 to 21.48 |
Garrett Motion Inc.
| 8.95 | 8.75 to 8.97 |
Genpact Limited
| 50.14 | 49.35 to 50.16 |
Geopark Ltd
| 8.25 | 7.89 to 8.25 |
Greif Bros. Corporation
| 55.87 | 55.10 to 55.97 |
Greif Bros. Corporation
| 58.89 | 57.71 to 58.89 |
Heico Corporation
| 203.05 | 199.14 to 203.29 |
John Hancock Premium Dividend Fund
| 12.69 | 12.50 to 12.72 |
Kayne Anderson MLP/Midstream Investment Company
| 12.48 | 12.25 to 12.51 |
KKR Real Estate Finance Trust Inc.
| 11.10 | 10.87 to 11.11 |
Lehman ABS Corporation
| 26.29 | 25.70 to 26.29 |
Loews Corporation
| 86.42 | 84.76 to 86.63 |
LTC Properties, Inc.
| 35.96 | 35.24 to 35.99 |
Main Street Capital Corporation
| 56.26 | 55.00 to 56.33 |
Mizuho Financial Group, Inc.
| 5.79 | 5.70 to 5.79 |
Morgan Stanley China A Share Fund Inc.
| 13.18 | 12.95 to 13.21 |
Mueller Water Products Inc
| 27.25 | 26.50 to 27.31 |
National Fuel Gas Company
| 76.46 | 74.54 to 76.58 |
Natural Resource Partners LP
| 108.57 | 104.09 to 108.69 |
New York Times Company (The)
| 48.89 | 47.83 to 48.95 |
NewJersey Resources Corporation
| 49.21 | 47.97 to 49.31 |
Nine Energy Service, Inc.
| 1.23 | 1.15 to 1.23 |
NiSource, Inc
| 39.48 | 38.66 to 39.52 |
NorthWestern Corporation
| 56.10 | 54.94 to 56.14 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.19 | 14.04 to 14.20 |
Nuveen Missouri Quality Municipal Income Fund
| 10.49 | 10.36 to 10.49 |
Nuveen Multi-Market Income Fund
| 6.19 | 6.11 to 6.19 |
Omega Healthcare Investors, Inc.
| 37.62 | 36.73 to 37.65 |
One Liberty Properties, Inc.
| 26.29 | 25.88 to 26.31 |
Oppenheimer Holdings, Inc.
| 59.95 | 58.93 to 59.99 |
Orix Corp Ads
| 21.24 | 20.99 to 21.29 |
Paycom Software, Inc.
| 207.99 | 203.72 to 208.18 |
Pinnacle West Capital Corporation
| 93.71 | 91.60 to 93.86 |
Portland General Electric Company
| 44.88 | 44.13 to 44.96 |
Quest Diagnostics Incorporated
| 170.16 | 168.23 to 170.46 |
Realty Income Corporation
| 56.69 | 55.86 to 56.82 |
Robert Half International Inc.
| 53.08 | 52.19 to 53.20 |
Rollins, Inc.
| 51.40 | 50.60 to 51.46 |
Royal Bank Of Canada
| 111.49 | 109.57 to 111.67 |
Ryman Hospitality Properties, Inc.
| 96.56 | 94.21 to 96.75 |
Smith & Nephew SNATS, Inc.
| 28.57 | 28.18 to 28.60 |
Stantec Inc
| 82.48 | 80.91 to 82.52 |
STARWOOD PROPERTY TRUST, INC.
| 19.93 | 19.63 to 19.96 |
Stellus Capital Investment Corporation
| 13.97 | 13.81 to 13.99 |
Sun Life Financial Inc.
| 55.40 | 54.59 to 55.46 |
SunCoke Energy, Inc.
| 9.37 | 9.18 to 9.38 |
Teck Resources Ltd
| 42.12 | 40.85 to 42.18 |
Teledyne Technologies Incorporated
| 491.45 | 483.57 to 492.36 |
Tenneco Inc.
| 16.55 | 15.87 to 16.58 |
Toronto Dominion Bank (The)
| 58.93 | 58.02 to 58.99 |
UGI Corporation
| 33.12 | 31.99 to 33.15 |
Unisys Corporation
| 4.21 | 3.92 to 4.21 |
United States Cellular Corporation
| 65.38 | 63.79 to 65.39 |
UNITIL Corporation
| 56.27 | 55.36 to 56.36 |
Universal Health Realty Income Trust
| 41.52 | 40.84 to 41.58 |
Voya Infrastructure, Industrials and Materials Fund
| 10.50 | 10.34 to 10.50 |
W.P. Carey Inc.
| 62.66 | 61.76 to 62.68 |
W.R. Berkley Corporation
| 63.23 | 61.97 to 63.34 |
Watsco, Inc.
| 508.90 | 496.29 to 508.92 |
WEC Energy Group, Inc.
| 106.75 | 104.64 to 106.93 |
White Mountains Insurance Group, Ltd.
| 1883.09 | 1860.00 to 1887.01 |
Woori Bank
| 33.38 | 32.82 to 33.44 |
YPF Sociedad Anonima
| 35.78 | 34.02 to 35.82 |