| Company | Close | Range |
|
Adaptimmune Therapeutics plc
| 0.05 | 0.05 to 0.07 |
|
AGNC Investment Corp.
| 25.22 | 25.22 to 25.50 |
|
Alarm.com Holdings, Inc.
| 47.64 | 47.59 to 48.82 |
|
Amazon.com, Inc.
| 217.14 | 216.74 to 227.41 |
|
AstroNova, Inc.
| 8.01 | 8.01 to 8.35 |
|
Bank of the James Financial Group, Inc.
| 17.60 | 17.60 to 18.50 |
|
Bassett Furniture Industries, Incorporated
| 14.50 | 14.48 to 14.70 |
|
Blackbaud, Inc.
| 56.16 | 56.09 to 58.00 |
|
Calamos Global Dynamic Income Fund
| 7.15 | 7.15 to 7.34 |
|
CBAK Energy Technology, Inc.
| 0.87 | 0.87 to 0.90 |
|
Citizens & Northern Corp
| 19.05 | 19.04 to 19.54 |
|
ClearBridge Large Cap Growth ESG ETF
| 78.77 | 78.74 to 82.25 |
|
ClearSign Combustion Corporation
| 0.82 | 0.82 to 0.87 |
|
Cocrystal Pharma, Inc.
| 0.92 | 0.92 to 1.00 |
|
CSG Systems International, Inc.
| 77.62 | 77.60 to 78.53 |
|
Electro-Sensors, Inc.
| 4.63 | 4.63 to 4.70 |
|
EuroDry Ltd.
| 12.99 | 12.99 to 13.63 |
|
First Savings Financial Group, Inc.
| 29.32 | 29.28 to 30.18 |
|
First Trust BuyWrite Income ETF
| 23.06 | 23.04 to 23.72 |
|
First Trust CEF Income Opportunity ETF
| 22.18 | 22.18 to 22.49 |
|
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 35.15 | 35.09 to 35.75 |
|
First Trust Dorsey Wright Momentum & Dividend ETF
| 38.69 | 38.69 to 39.87 |
|
First Trust DorseyWright DALI 1 ETF
| 26.67 | 26.67 to 27.71 |
|
First Trust Dow Jones International Internet ETF
| 33.64 | 33.62 to 34.80 |
|
First Trust Emerging Markets AlphaDEX Fund
| 26.35 | 26.34 to 26.90 |
|
First Trust Emerging Markets Equity Select ETF
| 54.95 | 54.95 to 55.52 |
|
First Trust Germany AlphaDEX Fund
| 56.23 | 56.23 to 57.43 |
|
First Trust Indxx Global Agriculture ETF
| 25.16 | 25.14 to 25.58 |
|
First Trust Indxx Global Natural Resources Income ETF
| 14.52 | 14.52 to 14.89 |
|
First Trust Indxx Innovative Transaction & Process ETF
| 55.42 | 55.42 to 56.88 |
|
First Trust International Equity Opportunities ETF
| 56.65 | 56.65 to 59.06 |
|
First Trust Latin America AlphaDEX Fund
| 22.00 | 22.00 to 22.26 |
|
First Trust Mid Cap Core AlphaDEX Fund
| 117.48 | 117.48 to 121.56 |
|
First Trust Mid Cap Growth AlphaDEX Fund
| 85.10 | 85.09 to 89.34 |
|
First Trust Multi Cap Value AlphaDEX Fund
| 83.76 | 83.76 to 85.58 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 31.44 | 31.42 to 31.82 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 91.92 | 91.86 to 96.23 |
|
First Trust NASDAQ-100 Equal Weighted Index Fund
| 134.54 | 134.47 to 139.53 |
|
First Trust NASDAQ-100- Technology Index Fund
| 214.01 | 213.75 to 226.46 |
|
First Trust RiverFront Dynamic Developed International ETF
| 75.45 | 75.45 to 76.87 |
|
First Trust RiverFront Dynamic Emerging Markets ETF
| 76.57 | 76.57 to 78.22 |
|
First Trust Small Cap Value AlphaDEX Fund
| 52.47 | 52.47 to 53.73 |
|
First Trust SSI Strategic Convertible Securities ETF
| 41.30 | 41.24 to 42.92 |
|
First Trust Strategic Income ETF
| 25.82 | 25.82 to 26.15 |
|
Formula Systems (1985) Ltd.
| 161.05 | 161.05 to 169.03 |
|
Gladstone Land Corporation
| 8.94 | 8.92 to 9.19 |
|
Global X Conscious Companies ETF
| 41.96 | 41.96 to 43.31 |
|
Global X E-commerce ETF
| 30.57 | 30.54 to 31.78 |
|
Global X Future Analytics Tech ETF
| 47.33 | 47.27 to 49.98 |
|
Global X Millennials Thematic ETF
| 43.80 | 43.73 to 45.57 |
|
Global X MSCI SuperDividend EAFE ETF
| 18.28 | 18.28 to 18.59 |
|
Global X NASDAQ-100 Covered Call ETF
| 17.14 | 17.14 to 17.57 |
|
Global X Social Media ETF
| 52.32 | 52.25 to 54.25 |
|
Grindrod Shipping Holdings Ltd.
| 25.98 | 25.98 to 26.93 |
|
Invesco DWA Basic Materials Momentum ETF
| 97.42 | 97.42 to 102.23 |
|
Invesco DWA Emerging Markets Momentum ETF
| 23.71 | 23.66 to 24.15 |
|
Invesco DWA Financial Momentum ETF
| 53.04 | 53.04 to 55.33 |
|
Invesco DWA Industrials Momentum ETF
| 159.35 | 159.09 to 170.03 |
|
Invesco DWA Momentum ETF
| 108.45 | 108.40 to 115.46 |
|
Invesco DWA SmallCap Momentum ETF
| 88.68 | 88.62 to 93.53 |
|
Invesco DWA Technology Momentum ETF
| 67.94 | 67.80 to 75.68 |
|
Invesco DWA Utilities Momentum ETF
| 44.41 | 44.41 to 45.82 |
|
Invesco Global Water ETF
| 43.25 | 43.25 to 44.14 |
|
Invesco International BuyBack Achievers ETF
| 51.36 | 51.35 to 52.45 |
|
Invesco KBW Regional Banking ETF
| 57.39 | 57.39 to 58.07 |
|
Invesco Nasdaq Internet ETF
| 51.02 | 51.00 to 53.16 |
|
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.49 | 13.47 to 13.66 |
|
Invesco S&P SmallCap Consumer Discretionary ETF
| 95.84 | 95.84 to 98.33 |
|
Invesco S&P SmallCap Industrials ETF
| 139.16 | 139.16 to 142.73 |
|
Invesco S&P SmallCap Information Technology ETF
| 51.64 | 51.64 to 56.15 |
|
iShares Asia 50 ETF
| 92.75 | 92.53 to 95.96 |
|
iShares Core MSCI Total International Stock ETF
| 81.10 | 81.06 to 82.95 |
|
iShares ESG MSCI EAFE ETF
| 90.50 | 90.48 to 92.54 |
|
iShares ESG MSCI EM ETF
| 43.16 | 43.15 to 44.29 |
|
iShares ESG MSCI USA ETF
| 142.64 | 142.49 to 147.70 |
|
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 22.31 | 22.26 to 22.60 |
|
iShares MSCI ACWI ex US Index Fund
| 64.07 | 64.07 to 65.56 |
|
iShares MSCI ACWI Index Fund
| 135.50 | 135.44 to 139.76 |
|
iShares MSCI All Country Asia ex Japan Index Fund
| 90.58 | 90.54 to 92.97 |
|
iShares MSCI Emerging Markets ex China ETF
| 69.55 | 69.53 to 71.41 |
|
iShares MSCI Europe Small-Cap ETF
| 63.55 | 63.55 to 64.51 |
|
iShares MSCI Global Impact ETF
| 82.26 | 82.26 to 84.22 |
|
iShares MSCI UAE ETF
| 18.76 | 18.73 to 19.04 |
|
iShares S&P Emerging Markets Infrastructure Index Fund
| 26.51 | 26.51 to 26.93 |
|
Janus Henderson Small Cap Growth Alpha ETF
| 69.30 | 69.30 to 72.45 |
|
Legg Mason Small-Cap Quality Value ETF
| 39.95 | 39.95 to 40.94 |
|
Limoneira Co
| 12.75 | 12.73 to 13.00 |
|
MercadoLibre, Inc.
| 1899.75 | 1897.18 to 2108.00 |
|
Millicom International Cellular S.A.
| 52.07 | 52.00 to 54.67 |
|
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 26.54 | 26.52 to 27.66 |
|
PayPal Holdings, Inc.
| 58.11 | 58.00 to 60.72 |
|
Peoples Financial Services Corp.
| 47.00 | 46.96 to 48.04 |
|
Perion Network Ltd
| 9.31 | 9.30 to 9.80 |
|
Polar Power, Inc.
| 2.31 | 2.31 to 2.75 |
|
Power Integrations, Inc.
| 30.92 | 30.86 to 32.28 |
|
Principal Price Setters Index ETF
| 73.38 | 73.38 to 74.69 |
|
Principal U.S. Small-Cap Multi-Factor Index ETF
| 53.86 | 53.73 to 56.07 |
|
Provident Financial Holdings, Inc.
| 15.11 | 15.11 to 15.36 |
|
Reality Shares Nasdaq NextGen Economy ETF
| 23.70 | 23.70 to 25.31 |
|
Riverview Bancorp Inc
| 5.12 | 5.11 to 5.21 |
|
Soleno Therapeutics, Inc.
| 44.95 | 44.87 to 47.73 |
|
Stratus Properties Inc.
| 18.61 | 18.61 to 18.90 |
|
TDH Holdings, Inc.
| 0.98 | 0.98 to 1.02 |
|
The Intergroup Corporation
| 32.85 | 32.85 to 34.86 |
|
Trillium Therapeutics Inc.
| 19.23 | 19.23 to 20.06 |
|
trivago N.V.
| 2.80 | 2.80 to 2.90 |
|
United Bancorp, Inc.
| 12.82 | 12.82 to 13.14 |
|
Valley National Bancorp
| 24.86 | 24.86 to 25.14 |
|
Vanguard Global ex-U.S. Real Estate ETF
| 46.38 | 46.36 to 46.91 |
|
Vanguard International Dividend Appreciation ETF
| 87.41 | 87.39 to 88.99 |
|
Vanguard International High Dividend Yield ETF
| 84.63 | 84.61 to 86.03 |
|
Vanguard Russell 2000 Growth ETF
| 219.62 | 219.58 to 229.50 |
|
Vanguard Total International Stock ETF
| 72.19 | 72.17 to 73.80 |
|
VictoryShares International Volatility Wtd ETF
| 50.74 | 50.74 to 51.65 |
|
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 70.78 | 70.78 to 72.28 |
|
VictoryShares US 500 Volatility Wtd ETF
| 87.33 | 87.20 to 89.10 |
|
Vodafone Group Plc
| 11.85 | 11.83 to 12.01 |
|
WisdomTree China ex-State-Owned Enterprises Fund
| 39.68 | 39.65 to 40.65 |
|
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 29.41 | 29.38 to 30.14 |
|
Adams Diversified Equity Fund, Inc.
| 23.25 | 23.20 to 23.85 |
|
Advent Claymore Convertible Securities and Income Fund
| 12.03 | 12.02 to 12.30 |
|
Alexander's, Inc.
| 205.15 | 204.84 to 210.97 |
|
AllianzGI Diversified Income & Convertible Fund
| 24.56 | 24.50 to 25.19 |
|
Amphenol Corporation
| 130.36 | 130.21 to 140.69 |
|
Autoliv, Inc.
| 112.69 | 112.58 to 117.25 |
|
Banco Santander Chile
| 29.28 | 29.28 to 29.84 |
|
Bank Of Montreal
| 119.92 | 119.84 to 122.95 |
|
Blackrock Corporate High Yield Fund, Inc.
| 9.21 | 9.19 to 9.34 |
|
Blackrock Debt Strategies Fund, Inc.
| 10.11 | 10.11 to 10.23 |
|
Blackrock Floating Rate Income Strategies Fund Inc
| 11.77 | 11.76 to 11.98 |
|
BlackRock Long-Term Municipal Advantage Trust
| 9.31 | 9.31 to 9.44 |
|
Blackrock MuniHoldings Fund, Inc.
| 11.60 | 11.59 to 11.74 |
|
Box, Inc.
| 28.98 | 28.93 to 30.00 |
|
Cementos Pacasmayo S.A.A.
| 7.23 | 7.23 to 7.47 |
|
Colonial Intermediate High Income Fund
| 1.68 | 1.68 to 1.71 |
|
Companhia Paranaense de Energia (COPEL)
| 10.22 | 10.20 to 10.67 |
|
Compania Cervecerias Unidas, S.A.
| 12.77 | 12.76 to 13.03 |
|
Credicorp Ltd.
| 248.31 | 247.74 to 258.10 |
|
CRH PLC
| 108.37 | 108.17 to 111.94 |
|
Donaldson Company, Inc.
| 84.97 | 84.77 to 86.24 |
|
Eaton Vance Senior Floating-Rate Fund
| 10.96 | 10.96 to 11.10 |
|
Entergy Mississippi, LLC
| 20.86 | 20.86 to 21.17 |
|
Equus Total Return, Inc.
| 1.81 | 1.81 to 1.95 |
|
Ferrari N.V.
| 383.15 | 383.02 to 393.98 |
|
First Trust Intermediate Duration Preferred & Income Fund
| 18.43 | 18.43 to 18.74 |
|
First Trust Senior Floating Rate Income Fund II
| 9.46 | 9.44 to 9.59 |
|
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 20.97 | 20.95 to 21.19 |
|
Flaherty & Crumrine Preferred Income Fund Incorporated
| 11.59 | 11.57 to 11.75 |
|
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 9.37 | 9.35 to 9.53 |
|
Gabelli Equity Trust, Inc. (The)
| 5.91 | 5.90 to 6.05 |
|
Granite Real Estate Inc.
| 53.30 | 53.30 to 54.26 |
|
Grupo Supervielle S.A.
| 10.08 | 10.08 to 11.01 |
|
Honda Motor Company, Ltd.
| 28.48 | 28.42 to 28.98 |
|
HSBC Holdings plc
| 67.56 | 67.56 to 69.32 |
|
ING Group, N.V.
| 24.37 | 24.35 to 24.94 |
|
Invesco High Income Trust II
| 11.13 | 11.13 to 11.27 |
|
Invesco Municipal Income Opportunities Trust
| 5.99 | 5.98 to 6.05 |
|
John Hancock Income Securities Trust
| 11.60 | 11.60 to 11.78 |
|
John Hancock Preferred Income Fund
| 16.62 | 16.62 to 16.87 |
|
KB Financial Group Inc
| 81.36 | 81.36 to 84.19 |
|
Liberty All-Star Growth Fund, Inc.
| 5.05 | 5.04 to 5.26 |
|
Macro Bank Inc.
| 76.69 | 76.61 to 80.83 |
|
Macy's Inc
| 19.06 | 19.04 to 19.79 |
|
Manchester United Ltd.
| 15.33 | 15.30 to 15.59 |
|
MFS Municipal Income Trust
| 5.32 | 5.31 to 5.39 |
|
Natuzzi, S.p.A.
| 2.62 | 2.62 to 2.78 |
|
New Oriental Education & Technology Group, Inc.
| 51.18 | 51.18 to 52.79 |
|
Nomura Holdings Inc ADR
| 6.98 | 6.98 to 7.22 |
|
Nuveen California Quality Municipal Income Fund
| 11.74 | 11.73 to 11.88 |
|
Nuveen Floating Rate Income Fund
| 7.70 | 7.70 to 7.80 |
|
Pearson, Plc
| 12.86 | 12.85 to 13.05 |
|
Pentair plc.
| 101.48 | 101.38 to 104.31 |
|
PGIM Short Duration High Yield Fund, Inc.
| 14.24 | 14.24 to 14.46 |
|
Roper Technologies, Inc.
| 440.86 | 440.15 to 448.45 |
|
SAP SE
| 233.94 | 233.51 to 241.10 |
|
Shinhan Financial Group Co Ltd
| 51.70 | 51.62 to 52.73 |
|
Shutterstock, Inc.
| 19.72 | 19.72 to 20.60 |
|
Smith & Nephew SNATS, Inc.
| 31.99 | 31.95 to 32.51 |
|
Spirit Aerosystems Holdings, Inc.
| 35.25 | 35.21 to 36.06 |
|
Stantec Inc
| 94.06 | 93.89 to 97.65 |
|
Telefonica Brasil S.A.
| 12.68 | 12.66 to 13.02 |
|
Thomson Reuters Corp
| 131.70 | 131.41 to 134.69 |
|
Turning Point Brands, Inc.
| 97.93 | 97.84 to 103.01 |
|
Ultrapar Participacoes S.A.
| 4.04 | 4.04 to 4.20 |
|
Voya Asia Pacific High Dividend Equity Income Fund
| 7.12 | 7.11 to 7.36 |
|
Wells Fargo Global Dividend Opportunity Fund
| 5.58 | 5.58 to 5.74 |
|
Western Asset High Income Fund II Inc.
| 4.11 | 4.10 to 4.18 |
|
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.75 | 11.75 to 11.90 |
|
Westinghouse Air Brake Technologies Corporation
| 196.14 | 195.77 to 201.96 |
