| Company | Close | Range |
|
Air T, Inc.
| 18.26 | 16.25 to 18.26 |
|
Alarm.com Holdings, Inc.
| 59.64 | 58.60 to 59.69 |
|
Amedisys Inc
| 94.62 | 93.43 to 94.70 |
|
Ballard Power Systems, Inc.
| 1.42 | 1.32 to 1.42 |
|
Capital Southwest Corporation
| 21.37 | 20.85 to 21.42 |
|
Carolina Trust BancShares, Inc.
| 45.66 | 44.13 to 45.71 |
|
Caseys General Stores, Inc.
| 456.15 | 442.43 to 456.49 |
|
Cronos Group Inc.
| 2.14 | 2.07 to 2.14 |
|
Destination XL Group, Inc.
| 1.10 | 1.04 to 1.10 |
|
Expeditors International of Washington, Inc.
| 118.33 | 115.47 to 118.44 |
|
FibroGen, Inc
| 0.31 | 0.30 to 0.31 |
|
First Trust Dorsey Wright Momentum & Dividend ETF
| 37.89 | 37.45 to 37.89 |
|
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 35.53 | 35.12 to 35.55 |
|
First Trust Large Cap Core AlphaDEX Fund
| 106.79 | 105.69 to 106.80 |
|
First Trust Large Cap Value AlphaDEX Fund
| 77.56 | 76.61 to 77.56 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 25.26 | 24.99 to 25.27 |
|
First Trust SSI Strategic Convertible Securities ETF
| 37.23 | 36.85 to 37.23 |
|
First Trust Strategic Income ETF
| 26.49 | 26.22 to 26.49 |
|
Gentex Corporation
| 23.07 | 22.61 to 23.08 |
|
Gladstone Investment Corporation
| 14.70 | 14.48 to 14.71 |
|
Global X FinTech ETF
| 30.74 | 30.30 to 30.75 |
|
Global X Millennials Thematic ETF
| 46.97 | 46.50 to 46.97 |
|
Green Brick Partners, Inc.
| 63.05 | 61.75 to 63.09 |
|
Greenlight Reinsurance, Ltd.
| 13.58 | 13.37 to 13.59 |
|
Huron Consulting Group Inc.
| 152.93 | 147.38 to 153.07 |
|
Invesco DWA Consumer Cyclicals Momentum ETF
| 94.52 | 93.46 to 94.65 |
|
Invesco DWA Healthcare Momentum ETF
| 37.04 | 36.65 to 37.04 |
|
Invesco DWA Industrials Momentum ETF
| 149.46 | 147.58 to 149.46 |
|
Invesco DWA SmallCap Momentum ETF
| 82.58 | 81.52 to 82.58 |
|
Invesco KBW Property & Casualty Insurance ETF
| 124.58 | 122.66 to 124.75 |
|
Invesco S&P SmallCap Consumer Staples ETF
| 35.92 | 35.38 to 35.92 |
|
Invesco S&P SmallCap Health Care ETF
| 41.52 | 40.57 to 41.53 |
|
Invesco Water Resources ETF
| 69.26 | 68.17 to 69.26 |
|
iShares MSCI Brazil Small-Cap ETF
| 12.48 | 12.26 to 12.50 |
|
iShares MSCI Turkey ETF
| 32.43 | 32.11 to 32.48 |
|
iShares Select Dividend ETF
| 133.78 | 132.17 to 133.82 |
|
Iterum Therapeutics plc
| 0.99 | 0.93 to 0.99 |
|
Kazia Therapeutics Limited
| 3.59 | 3.45 to 3.59 |
|
Lancaster Colony Corporation
| 169.49 | 166.85 to 169.49 |
|
Laureate Education, Inc.
| 23.06 | 22.64 to 23.08 |
|
Limbach Holdings, Inc.
| 125.15 | 122.63 to 125.32 |
|
Lincoln Electric Holdings, Inc.
| 203.01 | 197.13 to 203.16 |
|
Merit Medical Systems, Inc.
| 98.83 | 97.36 to 98.93 |
|
MGE Energy Inc.
| 92.60 | 91.40 to 92.66 |
|
Micron Technology, Inc.
| 98.00 | 95.70 to 98.19 |
|
NETGEAR, Inc.
| 30.38 | 29.34 to 30.40 |
|
NMI Holdings Inc
| 38.41 | 37.46 to 38.44 |
|
Nutanix, Inc.
| 82.77 | 80.21 to 82.85 |
|
Oaktree Specialty Lending Corporation
| 14.34 | 14.10 to 14.37 |
|
OFS Credit Company, Inc.
| 6.80 | 6.66 to 6.80 |
|
Okta, Inc.
| 127.30 | 125.00 to 127.57 |
|
OSI Systems, Inc.
| 232.00 | 226.58 to 232.17 |
|
Paylocity Holding Corporation
| 201.04 | 197.71 to 201.43 |
|
PennantPark Floating Rate Capital Ltd.
| 10.23 | 10.10 to 10.24 |
|
Principal Shareholder Yield Index ETF
| 49.02 | 48.51 to 49.02 |
|
Progress Software Corporation
| 63.12 | 62.25 to 63.13 |
|
ProShares Equities for Rising Rates ETF
| 59.12 | 58.32 to 59.12 |
|
Sanofi
| 51.68 | 50.94 to 51.71 |
|
SBA Communications Corporation
| 233.08 | 229.17 to 233.27 |
|
SEI Investments Company
| 85.38 | 84.38 to 85.43 |
|
Spok Holdings, Inc.
| 16.94 | 16.73 to 16.97 |
|
Sprouts Farmers Market, Inc.
| 168.68 | 162.97 to 168.77 |
|
Tactile Systems Technology, Inc.
| 10.40 | 9.65 to 10.41 |
|
The RMR Group Inc.
| 15.51 | 15.19 to 15.53 |
|
Tilray, Inc.
| 0.50 | 0.44 to 0.50 |
|
Universal Forest Products, Inc.
| 102.59 | 101.01 to 102.75 |
|
VanEck Vectors Biotech ETF
| 145.53 | 143.37 to 145.53 |
|
VanEck Vectors Pharmaceutical ETF
| 86.10 | 84.79 to 86.11 |
|
Vanguard Russell 2000 Growth ETF
| 201.35 | 198.61 to 201.35 |
|
Veru Inc.
| 0.52 | 0.50 to 0.52 |
|
VictoryShares Dividend Accelerator ETF
| 51.89 | 51.31 to 51.89 |
|
VictoryShares US Small Cap Volatility Wtd ETF
| 65.42 | 64.48 to 65.42 |
|
WhiteHorse Finance, Inc.
| 9.16 | 8.98 to 9.17 |
|
Wingstop Inc.
| 321.08 | 307.19 to 321.59 |
|
Zai Lab Limited
| 30.93 | 29.33 to 30.98 |
|
ADT Inc.
| 8.59 | 8.45 to 8.60 |
|
Agnico Eagle Mines Limited
| 106.45 | 103.97 to 106.47 |
|
Agree Realty Corporation
| 74.92 | 73.73 to 74.92 |
|
AllianzGI Convertible & Income Fund
| 13.53 | 13.34 to 13.53 |
|
AllianzGI Convertible & Income Fund II
| 12.31 | 12.16 to 12.31 |
|
Altria Group
| 58.89 | 58.08 to 58.95 |
|
American International Group, Inc.
| 84.33 | 83.16 to 84.36 |
|
American States Water Company
| 79.58 | 77.77 to 79.76 |
|
ArcelorMittal
| 30.71 | 30.37 to 30.74 |
|
Arrow Electronics, Inc.
| 121.93 | 120.25 to 122.17 |
|
Atmos Energy Corporation
| 157.68 | 154.96 to 157.68 |
|
Avista Corporation
| 38.95 | 38.40 to 38.96 |
|
Axis Capital Holdings Limited
| 102.50 | 101.29 to 102.56 |
|
British American Tobacco p.l.c.
| 42.64 | 41.75 to 42.71 |
|
Brown & Brown, Inc.
| 111.77 | 110.47 to 111.83 |
|
California Water Service Group Holding
| 47.70 | 46.23 to 47.73 |
|
Canadian Imperial Bank of Commerce
| 66.33 | 65.64 to 66.39 |
|
Carlisle Companies Incorporated
| 408.50 | 400.62 to 408.93 |
|
CGI Inc.
| 108.26 | 106.79 to 108.46 |
|
Chegg, Inc.
| 0.90 | 0.80 to 0.90 |
|
Chemed Corp.
| 579.86 | 568.02 to 581.03 |
|
Chesapeake Utilities Corporation
| 123.11 | 120.17 to 123.21 |
|
Choice Hotels International, Inc.
| 130.69 | 127.99 to 130.71 |
|
CoreSite Realty Corporation
| 290.22 | 285.48 to 290.54 |
|
CRH PLC
| 98.94 | 97.44 to 99.08 |
|
Dr. Reddy's Laboratories Ltd
| 14.44 | 14.27 to 14.46 |
|
DTE Energy Company
| 138.07 | 135.89 to 138.21 |
|
Eaton Vance Tax Advantaged Dividend Income Fund
| 23.54 | 23.26 to 23.55 |
|
Eldorado Gold Corporation
| 17.85 | 17.41 to 17.87 |
|
Element Solutions Inc.
| 22.34 | 21.72 to 22.38 |
|
Ellington Residential Mortgage REIT
| 5.70 | 5.63 to 5.70 |
|
Equity Lifestyle Properties, Inc.
| 64.86 | 63.85 to 64.91 |
|
Equus Total Return, Inc.
| 0.85 | 0.81 to 0.85 |
|
Essent Group Ltd.
| 59.83 | 58.83 to 59.90 |
|
Evertec, Inc.
| 37.76 | 37.27 to 37.80 |
|
Exelon Corporation
| 44.09 | 43.02 to 44.12 |
|
Extra Space Storage Inc
| 151.76 | 148.46 to 151.89 |
|
Fidelity National Financial, Inc.
| 58.24 | 57.40 to 58.35 |
|
First American Corporation (The)
| 60.94 | 60.16 to 61.08 |
|
Fresenius Medical Care Corporation
| 28.78 | 28.41 to 28.80 |
|
Garrett Motion Inc.
| 12.00 | 11.77 to 12.02 |
|
Geopark Ltd
| 6.86 | 6.58 to 6.86 |
|
GlaxoSmithKline PLC
| 37.64 | 37.09 to 37.67 |
|
Gold Fields Limited
| 20.64 | 20.08 to 20.65 |
|
H&R Block, Inc.
| 57.65 | 56.68 to 57.74 |
|
Harmony Gold Mining Company Limited
| 14.46 | 14.00 to 14.46 |
|
Hartford Financial Services Group, Inc. (The)
| 131.12 | 129.23 to 131.26 |
|
Hercules Capital, Inc.
| 25.15 | 24.83 to 25.15 |
|
HP Inc.
| 29.32 | 28.88 to 29.37 |
|
IDACORP, Inc.
| 115.51 | 114.11 to 115.58 |
|
Ingersoll-Rand plc (Ireland)
| 84.01 | 82.71 to 84.08 |
|
Intercontinental Hotels Group
| 122.53 | 121.03 to 122.53 |
|
International Flavors & Fragrances, Inc.
| 77.72 | 76.21 to 77.75 |
|
KB Home
| 55.05 | 54.23 to 55.09 |
|
Lamb Weston Holdings, Inc.
| 53.85 | 51.78 to 53.85 |
|
Lazard Global Total Return and Income Fund
| 16.22 | 15.97 to 16.22 |
|
Lehman ABS Corporation
| 25.63 | 25.15 to 25.63 |
|
Leidos Holdings, Inc.
| 159.00 | 155.28 to 159.15 |
|
Lennar Corporation
| 111.86 | 110.01 to 111.99 |
|
LTC Properties, Inc.
| 35.99 | 35.49 to 36.00 |
|
Main Street Capital Corporation
| 55.29 | 53.86 to 55.39 |
|
Markel Corporation
| 1915.92 | 1891.50 to 1920.28 |
|
Martin Marietta Materials, Inc.
| 564.08 | 555.42 to 565.31 |
|
MDU Resources Group, Inc.
| 17.42 | 17.22 to 17.42 |
|
MGIC Investment Corporation
| 26.90 | 26.33 to 26.92 |
|
Morgan Stanley China A Share Fund Inc.
| 13.25 | 13.10 to 13.25 |
|
MSC Industrial Direct Company, Inc.
| 81.46 | 79.99 to 81.59 |
|
National Grid Transco, PLC
| 71.28 | 69.76 to 71.36 |
|
National Retail Properties
| 42.00 | 41.46 to 42.03 |
|
Newmont Mining Corporation
| 50.10 | 48.68 to 50.11 |
|
Northwest Natural Holding Company
| 41.10 | 40.64 to 41.14 |
|
NorthWestern Corporation
| 56.09 | 55.34 to 56.11 |
|
Novartis AG
| 109.59 | 107.99 to 109.63 |
|
OGE Energy Corp
| 44.36 | 43.85 to 44.38 |
|
Oil-Dri Corporation Of America
| 48.35 | 47.41 to 48.45 |
|
Old Republic International Corporation
| 38.45 | 37.92 to 38.46 |
|
ONE Gas, Inc.
| 75.29 | 73.70 to 75.31 |
|
Perrigo Company
| 27.05 | 26.32 to 27.05 |
|
Pinnacle West Capital Corporation
| 91.74 | 90.39 to 91.80 |
|
Portland General Electric Company
| 42.69 | 42.08 to 42.73 |
|
PPlus Trust
| 22.75 | 22.50 to 22.75 |
|
Progressive Corporation (The)
| 286.03 | 280.80 to 286.10 |
|
Public Storage
| 309.15 | 304.75 to 309.15 |
|
Radian Group Inc.
| 34.84 | 34.12 to 34.90 |
|
Republic Services, Inc.
| 247.79 | 244.24 to 247.87 |
|
Rio Tinto Plc
| 62.64 | 61.73 to 62.65 |
|
Ritchie Bros. Auctioneers Incorporated
| 108.19 | 106.61 to 108.30 |
|
Smith & Nephew SNATS, Inc.
| 28.88 | 28.54 to 28.88 |
|
Sonoco Products Company
| 46.38 | 45.71 to 46.42 |
|
Southern Company (The)
| 88.71 | 87.13 to 88.74 |
|
Stoneridge, Inc.
| 5.30 | 5.05 to 5.31 |
|
Synnex Corporation
| 125.05 | 123.68 to 125.15 |
|
Taylor Morrison Home Corporation
| 60.01 | 59.07 to 60.08 |
|
Tekla Life Sciences Investors
| 12.33 | 12.14 to 12.34 |
|
The Gabelli Healthcare & Wellness Trust
| 9.48 | 9.27 to 9.49 |
|
The Hanover Insurance Group, Inc.
| 168.37 | 166.07 to 168.55 |
|
The Travelers Companies, Inc.
| 273.63 | 269.81 to 273.89 |
|
United States Cellular Corporation
| 61.80 | 60.82 to 61.93 |
|
Urban Edge Properties
| 18.98 | 18.70 to 19.00 |
|
W.W. Grainger, Inc.
| 1101.66 | 1086.04 to 1102.84 |
|
Watts Water Technologies, Inc.
| 244.11 | 239.44 to 244.35 |
|
WEC Energy Group, Inc.
| 106.47 | 104.74 to 106.53 |
