| Company | Close | Range |
|
111, Inc.
| 0.43 | 0.42 to 0.45 |
|
Acacia Research Corporation
| 4.39 | 4.34 to 4.45 |
|
Aceto Corporation
| 0.91 | 0.88 to 0.93 |
|
Achieve Life Sciences, Inc.
| 3.09 | 3.02 to 3.14 |
|
ADTRAN, Inc.
| 10.19 | 9.91 to 10.31 |
|
Adverum Biotechnologies, Inc.
| 4.33 | 4.22 to 4.38 |
|
AdvisorShares Sabretooth ETF
| 60.37 | 60.00 to 62.21 |
|
Aehr Test Systems
| 12.46 | 12.11 to 12.88 |
|
Alliance Resource Partners, L.P.
| 27.86 | 27.50 to 28.38 |
|
Altisource Portfolio Solutions S.A.
| 0.65 | 0.64 to 0.70 |
|
Amphastar Pharmaceuticals, Inc.
| 35.70 | 35.27 to 35.96 |
|
ANSYS, Inc.
| 349.93 | 347.67 to 352.35 |
|
Applied DNA Sciences Inc
| 0.19 | 0.18 to 0.20 |
|
Aquestive Therapeutics, Inc.
| 3.10 | 3.04 to 3.14 |
|
Artesian Resources Corporation
| 30.78 | 30.56 to 31.22 |
|
Astec Industries, Inc.
| 33.85 | 33.44 to 35.00 |
|
Astrotech Corporation
| 6.58 | 6.32 to 6.67 |
|
Autolus Therapeutics plc
| 2.22 | 2.19 to 2.30 |
|
Avis Budget Group, Inc.
| 90.19 | 89.28 to 91.00 |
|
Beacon Roofing Supply, Inc.
| 115.92 | 115.00 to 116.98 |
|
Berry Petroleum Corporation
| 5.00 | 4.91 to 5.03 |
|
BeyondSpring, Inc.
| 1.72 | 1.71 to 1.75 |
|
BioLineRx Ltd.
| 0.10 | 0.08 to 0.11 |
|
Bio-Path Holdings, Inc.
| 0.82 | 0.78 to 0.86 |
|
BioTelemetry, Inc.
| 2.14 | 2.08 to 2.19 |
|
BJ's Restaurants, Inc.
| 34.30 | 33.97 to 34.49 |
|
bluebird bio, Inc.
| 8.35 | 8.11 to 8.46 |
|
Bridgewater Bancshares, Inc.
| 13.28 | 13.05 to 13.40 |
|
Brighthouse Financial, Inc.
| 50.56 | 50.30 to 50.84 |
|
Brookline Bancorp, Inc.
| 12.00 | 11.84 to 12.11 |
|
Calamos Global Dynamic Income Fund
| 6.83 | 6.79 to 6.90 |
|
Cathay General Bancorp
| 48.33 | 47.80 to 48.63 |
|
Cavco Industries, Inc.
| 476.84 | 470.02 to 484.11 |
|
China SXT Pharmaceuticals, Inc.
| 0.41 | 0.40 to 0.44 |
|
CHS Inc
| 25.47 | 25.31 to 25.69 |
|
Churchill Downs, Incorporated
| 126.00 | 124.93 to 128.01 |
|
Clarus Corporation
| 4.61 | 4.56 to 4.65 |
|
Clearfield, Inc.
| 38.37 | 37.42 to 38.58 |
|
Codexis, Inc.
| 5.00 | 4.85 to 5.07 |
|
Colliers International Group Inc.
| 137.91 | 136.18 to 139.95 |
|
Columbia Financial, Inc.
| 16.00 | 15.80 to 16.13 |
|
Columbia Sportswear Company
| 83.62 | 82.98 to 84.34 |
|
ConnectOne Bancorp, Inc.
| 22.98 | 22.63 to 23.12 |
|
Consumer Portfolio Services, Inc.
| 11.38 | 11.22 to 11.52 |
|
Criteo S.A.
| 37.68 | 37.35 to 37.95 |
|
Crown Crafts, Inc.
| 4.52 | 4.49 to 4.55 |
|
CSW Industrials, Inc.
| 390.21 | 386.84 to 393.35 |
|
Cumulus Media Inc.
| 0.84 | 0.80 to 0.87 |
|
Dawson Geophysical Company
| 1.39 | 1.36 to 1.40 |
|
Denali Therapeutics Inc.
| 21.93 | 21.47 to 22.27 |
|
Destination XL Group, Inc.
| 2.76 | 2.72 to 2.79 |
|
Digi International Inc.
| 30.49 | 29.96 to 30.75 |
|
Dime Community Bancshares, Inc.
| 31.96 | 31.54 to 32.29 |
|
Dollar Tree, Inc.
| 72.07 | 71.11 to 72.70 |
|
Dynavax Technologies Corporation
| 12.45 | 12.21 to 12.53 |
|
EDAP TMS S.A.
| 2.17 | 2.13 to 2.20 |
|
Entegris, Inc.
| 106.38 | 104.23 to 107.26 |
|
Evoke Pharma, Inc.
| 4.40 | 4.30 to 4.55 |
|
FARMMI, INC.
| 0.30 | 0.28 to 0.31 |
|
FAT Brands Inc.
| 5.49 | 5.35 to 5.60 |
|
Financial Institutions, Inc.
| 26.97 | 26.82 to 27.30 |
|
First Bank
| 13.82 | 13.66 to 13.95 |
|
First Busey Corporation
| 23.13 | 22.89 to 23.41 |
|
First Merchants Corporation
| 40.27 | 39.77 to 40.45 |
|
First Mid-Illinois Bancshares, Inc.
| 36.70 | 36.32 to 36.92 |
|
First Western Financial, Inc.
| 17.68 | 17.55 to 17.79 |
|
Fossil Group, Inc.
| 1.77 | 1.73 to 1.83 |
|
FSB Bancorp, Inc.
| 30.27 | 29.99 to 30.54 |
|
German American Bancorp, Inc.
| 39.75 | 39.41 to 40.17 |
|
G-III Apparel Group, LTD.
| 30.91 | 30.53 to 31.23 |
|
Harvard Bioscience, Inc.
| 1.93 | 1.88 to 1.94 |
|
Hingham Institution for Savings
| 241.80 | 238.40 to 246.32 |
|
Hudson Technologies, Inc.
| 6.09 | 6.03 to 6.13 |
|
Immutep Limited
| 1.93 | 1.91 to 1.95 |
|
Insulet Corporation
| 275.81 | 273.00 to 278.53 |
|
Intellia Therapeutics, Inc.
| 9.50 | 9.32 to 9.69 |
|
Inter Parfums, Inc.
| 138.59 | 136.09 to 139.75 |
|
Iovance Biotherapeutics, Inc.
| 5.91 | 5.79 to 6.00 |
|
Kamada Ltd.
| 7.16 | 7.10 to 7.23 |
|
KVH Industries, Inc.
| 5.93 | 5.89 to 6.04 |
|
Lantheus Holdings, Inc.
| 91.47 | 90.50 to 92.80 |
|
LendingTree, Inc.
| 40.64 | 39.79 to 41.50 |
|
Liberty Broadband Corporation
| 76.50 | 76.12 to 77.25 |
|
Littelfuse, Inc.
| 233.17 | 230.75 to 234.82 |
|
LivaNova PLC
| 48.30 | 47.99 to 48.70 |
|
Logitech International S.A.
| 87.22 | 86.69 to 88.11 |
|
Masimo Corporation
| 172.29 | 169.55 to 173.37 |
|
Medpace Holdings, Inc.
| 337.35 | 335.46 to 343.85 |
|
Meta Financial Group, Inc.
| 77.74 | 76.79 to 78.21 |
|
Mid Penn Bancorp
| 29.02 | 28.76 to 29.53 |
|
Mogo Finance Technology Inc.
| 1.25 | 1.22 to 1.29 |
|
Navient Corporation
| 13.92 | 13.84 to 14.08 |
|
Nektar Therapeutics
| 0.89 | 0.88 to 0.94 |
|
Netflix, Inc.
| 858.10 | 852.13 to 865.00 |
|
New York Mortgage Trust, Inc.
| 5.97 | 5.92 to 6.07 |
|
Newtek Business Services Corp.
| 13.02 | 12.86 to 13.20 |
|
NextDecade Corporation
| 9.10 | 8.78 to 9.37 |
|
Northern Trust Corporation
| 106.87 | 105.81 to 107.43 |
|
Northrim BanCorp Inc
| 78.44 | 76.91 to 79.61 |
|
Nova Measuring Instruments Ltd.
| 244.91 | 241.00 to 246.50 |
|
OceanFirst Financial Corp.
| 18.76 | 18.58 to 18.88 |
|
OptimumBank Holdings, Inc.
| 4.73 | 4.61 to 4.78 |
|
Orthofix Medical Inc.
| 18.13 | 17.81 to 18.45 |
|
Ovid Therapeutics Inc.
| 0.74 | 0.72 to 0.79 |
|
Peoples Financial Services Corp.
| 50.43 | 49.85 to 52.18 |
|
Perma-Fix Environmental Services, Inc.
| 10.95 | 10.75 to 11.08 |
|
Playa Hotels & Resorts N.V.
| 12.50 | 12.43 to 12.58 |
|
Professional Diversity Network, Inc.
| 0.42 | 0.38 to 0.45 |
|
Prospect Capital Corporation
| 4.33 | 4.29 to 4.35 |
|
Qiagen N.V.
| 46.00 | 45.77 to 46.36 |
|
Red Robin Gourmet Burgers, Inc.
| 5.56 | 5.43 to 5.67 |
|
S&T Bancorp, Inc.
| 37.38 | 36.93 to 37.61 |
|
Sanofi
| 50.74 | 50.46 to 51.05 |
|
SCWorx Corp.
| 1.80 | 1.74 to 1.83 |
|
Security National Financial Corporation
| 12.33 | 12.17 to 12.42 |
|
Southern Missouri Bancorp, Inc.
| 56.41 | 55.65 to 57.17 |
|
Southside Bancshares, Inc.
| 32.08 | 31.70 to 32.30 |
|
Sterling Construction Company Inc
| 182.51 | 180.00 to 184.43 |
|
Surgery Partners, Inc.
| 20.19 | 19.96 to 20.32 |
|
TD Ameritrade Holding Corporation
| 1.03 | 1.00 to 1.07 |
|
Tetra Tech, Inc.
| 42.58 | 42.35 to 42.85 |
|
The Ensign Group, Inc.
| 136.79 | 135.05 to 139.15 |
|
The First of Long Island Corporation
| 11.80 | 11.63 to 11.86 |
|
Tower Semiconductor Ltd.
| 52.58 | 52.06 to 53.14 |
|
Towne Bank
| 34.29 | 33.95 to 34.67 |
|
TriCo Bancshares
| 42.95 | 41.74 to 43.31 |
|
Trinity Biotech plc
| 0.83 | 0.78 to 0.85 |
|
UFP Technologies, Inc.
| 265.04 | 260.47 to 269.00 |
|
Universal Display Corporation
| 149.24 | 146.32 to 151.29 |
|
Veeco Instruments Inc.
| 27.41 | 27.16 to 27.63 |
|
Vertex Pharmaceuticals Incorporated
| 422.00 | 419.27 to 428.25 |
|
VistaGen Therapeutics, Inc.
| 2.92 | 2.85 to 3.10 |
|
WD-40 Company
| 231.78 | 229.22 to 233.75 |
|
Werner Enterprises, Inc.
| 36.50 | 36.19 to 37.24 |
|
WesBanco, Inc.
| 31.94 | 31.58 to 32.22 |
|
Weyco Group, Inc.
| 35.28 | 34.97 to 36.25 |
|
WisdomTree Emerging Markets Corporate Bond Fund
| 65.13 | 64.76 to 65.45 |
|
Woodward, Inc.
| 189.12 | 186.92 to 189.98 |
|
Zillow Group, Inc.
| 77.86 | 76.96 to 78.54 |
|
Zillow Group, Inc.
| 74.83 | 74.08 to 75.60 |
|
A.O Smith Corporation
| 71.81 | 71.28 to 72.27 |
|
A10 Networks, Inc.
| 18.96 | 18.76 to 19.05 |
|
Abercrombie & Fitch Company
| 130.35 | 128.55 to 134.06 |
|
Advanced Drainage Systems, Inc.
| 125.49 | 124.64 to 127.02 |
|
Agree Realty Corporation
| 72.44 | 71.88 to 72.88 |
|
Ambev S.A.
| 1.78 | 1.77 to 1.80 |
|
American Express Company
| 312.56 | 310.77 to 315.40 |
|
American Tower Corporation (REIT)
| 190.39 | 189.43 to 191.75 |
|
Amphenol Corporation
| 69.42 | 68.48 to 69.98 |
|
Apollo Commercial Real Estate Finance
| 9.02 | 8.94 to 9.13 |
|
Apollo Global Management, LLC
| 166.99 | 166.01 to 169.02 |
|
Archrock, Inc.
| 29.73 | 29.45 to 30.00 |
|
Ares Dynamic Credit Allocation Fund, Inc.
| 15.19 | 15.11 to 15.27 |
|
Arista Networks, Inc.
| 119.95 | 118.69 to 120.98 |
|
Associated Banc-Corp
| 25.17 | 24.94 to 25.39 |
|
Avista Corporation
| 37.21 | 36.95 to 37.43 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 10.69 | 10.60 to 10.80 |
|
Banco Bradesco Sa
| 1.84 | 1.83 to 1.85 |
|
BanColombia S.A.
| 32.15 | 31.94 to 32.37 |
|
Bank of America Corporation
| 46.53 | 46.08 to 46.88 |
|
Bank of N.T. Butterfield & Son Limited (The)
| 37.02 | 36.68 to 37.26 |
|
BankUnited, Inc.
| 39.82 | 39.45 to 40.08 |
|
Baytex Energy Corp
| 2.64 | 2.61 to 2.67 |
|
BlackRock Energy and Resources Trust
| 13.47 | 13.33 to 13.56 |
|
Braskem S.A.
| 4.17 | 4.11 to 4.23 |
|
Bunge Limited
| 79.54 | 79.02 to 80.22 |
|
Cabot Corporation
| 91.27 | 90.00 to 91.95 |
|
Cadence Bancorporation
| 35.65 | 35.23 to 35.86 |
|
CAE Inc
| 24.16 | 23.94 to 24.35 |
|
Canadian Imperial Bank of Commerce
| 62.66 | 62.27 to 63.11 |
|
Carlisle Companies Incorporated
| 399.85 | 394.91 to 403.71 |
|
Chesapeake Utilities Corporation
| 123.83 | 122.70 to 124.51 |
|
Clean Harbors, Inc.
| 241.04 | 239.07 to 242.91 |
|
Clear Channel Outdoor Holdings, Inc.
| 1.49 | 1.48 to 1.51 |
|
Cohen & Steers Total Return Realty Fund, Inc.
| 11.93 | 11.81 to 11.99 |
|
CoreCivic, Inc.
| 23.05 | 22.87 to 23.61 |
|
Corning Incorporated
| 49.84 | 49.50 to 50.32 |
|
Curtiss-Wright Corporation
| 366.92 | 364.67 to 369.42 |
|
Cushman & Wakefield plc
| 13.32 | 13.03 to 13.39 |
|
Deckers Outdoor Corporation
| 209.91 | 208.41 to 212.85 |
|
Donnelley Financial Solutions, Inc.
| 62.08 | 61.43 to 62.97 |
|
Douglas Dynamics, Inc.
| 24.73 | 24.52 to 24.91 |
|
Douglas Emmett, Inc.
| 17.50 | 17.26 to 17.60 |
|
Emerson Electric Company
| 124.53 | 123.70 to 125.41 |
|
Entergy New Orleans, LLC
| 22.67 | 22.53 to 22.82 |
|
Essent Group Ltd.
| 57.71 | 57.19 to 58.16 |
|
Estee Lauder Companies, Inc. (The)
| 77.86 | 76.87 to 78.36 |
|
Fidelity National Information Services, Inc.
| 78.78 | 78.42 to 79.46 |
|
First Commonwealth Financial Corporation
| 16.55 | 16.28 to 16.67 |
|
FirstEnergy Corp.
| 39.89 | 39.70 to 40.19 |
|
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 9.08 | 9.03 to 9.18 |
|
Flaherty & Crumrine Total Return Fund Inc
| 16.85 | 16.55 to 17.00 |
|
Flotek Industries, Inc.
| 8.84 | 8.61 to 8.95 |
|
Foot Locker, Inc.
| 20.45 | 20.11 to 20.83 |
|
Franklin Resources, Inc.
| 19.56 | 19.46 to 19.83 |
|
General American Investors, Inc.
| 52.58 | 52.17 to 52.92 |
|
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 190.32 | 188.90 to 193.02 |
|
Grupo Aval Acciones y Valores S.A.
| 2.25 | 2.21 to 2.27 |
|
Guess?, Inc.
| 12.59 | 12.46 to 12.93 |
|
HCA Healthcare, Inc.
| 310.45 | 308.49 to 312.91 |
|
Heico Corporation
| 237.06 | 235.29 to 239.10 |
|
Hillenbrand Inc
| 33.95 | 33.45 to 34.30 |
|
Hudbay Minerals Inc.
| 8.59 | 8.50 to 8.89 |
|
Huntington Ingalls Industries, Inc.
| 202.55 | 200.58 to 204.07 |
|
Ingersoll-Rand plc (Ireland)
| 91.88 | 91.23 to 92.63 |
|
Ingredion Incorporated
| 135.11 | 134.07 to 135.81 |
|
Innovative Industrial Properties, Inc.
| 68.11 | 67.05 to 68.40 |
|
International Flavors & Fragrances, Inc.
| 84.89 | 84.13 to 85.36 |
|
International Seaways, Inc.
| 38.45 | 38.11 to 39.28 |
|
Jabil Inc.
| 162.90 | 161.69 to 164.25 |
|
John Hancock Tax Advantaged Dividend Income Fund
| 22.49 | 22.35 to 22.72 |
|
Johnson Controls International plc
| 81.14 | 80.63 to 81.55 |
|
Kenon Holdings Ltd.
| 33.37 | 33.03 to 33.59 |
|
Keurig Dr Pepper Inc.
| 31.62 | 31.42 to 31.78 |
|
Lincoln National Corporation
| 33.13 | 32.86 to 33.43 |
|
LiveRamp Holdings, Inc.
| 32.20 | 31.84 to 32.66 |
|
Manitowoc Company, Inc. (The)
| 9.28 | 9.19 to 9.39 |
|
MarineMax, Inc.
| 28.01 | 27.65 to 28.34 |
|
Masco Corporation
| 78.20 | 77.72 to 78.61 |
|
Mastercard Incorporated
| 524.70 | 521.01 to 528.13 |
|
Materion Corporation
| 101.08 | 100.25 to 101.65 |
|
Maui Land & Pineapple Company, Inc.
| 19.74 | 18.94 to 20.03 |
|
McCormick & Company, Incorporated
| 73.23 | 72.73 to 74.14 |
|
Mednax, Inc
| 13.84 | 13.69 to 13.94 |
|
Metropolitan Bank Holding Corp.
| 61.00 | 60.37 to 61.68 |
|
MSCI Inc
| 612.02 | 609.02 to 617.19 |
|
Myers Industries, Inc.
| 11.73 | 11.55 to 11.87 |
|
Nelnet, Inc.
| 108.74 | 107.50 to 109.75 |
|
NOW Inc.
| 13.72 | 13.58 to 13.84 |
|
Olin Corporation
| 33.77 | 33.52 to 34.25 |
|
ONE Gas, Inc.
| 72.75 | 72.27 to 73.41 |
|
Oshkosh Corporation
| 95.87 | 94.95 to 96.55 |
|
Osisko Gold Royalties Ltd
| 18.70 | 18.51 to 18.88 |
|
Pacific Gas & Electric Co.
| 17.01 | 16.88 to 17.27 |
|
Perrigo Company
| 23.84 | 23.63 to 24.03 |
|
Pimco Global Stocksplus & Income Fund
| 7.82 | 7.73 to 7.88 |
|
Pimco Municipal Income Fund II
| 8.17 | 8.08 to 8.23 |
|
Prudential Financial, Inc.
| 119.01 | 118.17 to 120.39 |
|
Public Service Enterprise Group Incorporated
| 88.14 | 87.48 to 88.79 |
|
PVH Corp.
| 92.78 | 92.32 to 94.55 |
|
Quad Graphics, Inc
| 6.76 | 6.66 to 6.89 |
|
Redwood Trust, Inc.
| 6.50 | 6.46 to 6.56 |
|
RenaissanceRe Holdings Ltd.
| 257.46 | 256.15 to 260.09 |
|
REV Group, Inc.
| 34.45 | 34.00 to 34.62 |
|
Ryder System, Inc.
| 165.41 | 164.39 to 166.41 |
|
Sally Beauty Holdings, Inc.
| 11.26 | 10.99 to 11.36 |
|
Scorpio Tankers Inc.
| 52.82 | 51.91 to 53.91 |
|
ServiceNow, Inc.
| 1071.48 | 1062.00 to 1080.00 |
|
SJW Group
| 48.03 | 47.78 to 48.45 |
|
Skechers U.S.A., Inc.
| 69.96 | 69.28 to 70.88 |
|
Square, Inc.
| 86.96 | 86.10 to 88.15 |
|
Steelcase Inc.
| 11.70 | 11.62 to 11.78 |
|
Studio City International Holdings Limited
| 4.50 | 4.30 to 4.80 |
|
SunCoke Energy, Inc.
| 10.31 | 10.25 to 10.40 |
|
TE Connectivity Ltd.
| 145.72 | 144.49 to 147.40 |
|
Tekla Healthcare Opportunies Fund
| 19.95 | 19.79 to 20.08 |
|
Teledyne Technologies Incorporated
| 473.89 | 471.28 to 477.34 |
|
The Central and Eastern Europe Fund, Inc.
| 12.07 | 12.01 to 12.30 |
|
Tidewater Inc.
| 55.70 | 53.74 to 56.20 |
|
Tortoise Power and Energy Infrastructure Fund, Inc
| 21.85 | 21.70 to 21.98 |
|
Vermilion Energy Inc.
| 10.12 | 10.02 to 10.24 |
|
VICI Properties Inc.
| 29.35 | 29.19 to 29.52 |
|
VOC Energy Trust
| 5.09 | 5.04 to 5.12 |
|
Voya Global Advantage and Premium Opportunity Fund
| 9.48 | 9.43 to 9.56 |
|
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.48 | 5.44 to 5.52 |
|
Whirlpool Corporation
| 130.01 | 128.79 to 130.85 |
|
Williams Companies, Inc. (The)
| 59.14 | 58.65 to 59.60 |
|
ZTO Express (Cayman) Inc.
| 19.09 | 18.98 to 19.24 |
