| Company | Close | Range |
|
ACI Worldwide, Inc.
| 48.30 | 48.06 to 48.80 |
|
Adial Pharmaceuticals, Inc
| 0.26 | 0.26 to 0.28 |
|
ADMA Biologics Inc
| 18.81 | 18.75 to 19.24 |
|
Agilysys, Inc.
| 122.01 | 121.69 to 123.40 |
|
Alliant Energy Corporation
| 65.69 | 65.57 to 66.04 |
|
Amdocs Limited
| 79.86 | 79.61 to 81.54 |
|
AMERISAFE, Inc.
| 39.53 | 39.33 to 39.72 |
|
AngioDynamics, Inc.
| 13.29 | 13.24 to 13.54 |
|
Booking Holdings Inc.
| 5345.47 | 5332.74 to 5426.76 |
|
Broadway Financial Corporation
| 5.72 | 5.72 to 5.90 |
|
C&F Financial Corporation
| 76.10 | 75.96 to 77.16 |
|
Calamos Strategic Total Return Fund
| 18.89 | 18.84 to 19.00 |
|
Ceragon Networks Ltd.
| 2.03 | 2.03 to 2.10 |
|
ChipMOS TECHNOLOGIES INC.
| 28.19 | 28.12 to 28.72 |
|
Clean Energy Fuels Corp.
| 2.25 | 2.24 to 2.29 |
|
Cognex Corporation
| 36.17 | 36.04 to 36.62 |
|
Columbia Financial, Inc.
| 16.86 | 16.78 to 17.02 |
|
Commerce Bancshares, Inc.
| 53.02 | 52.92 to 53.64 |
|
Copart, Inc.
| 39.22 | 39.01 to 39.49 |
|
CoStar Group, Inc.
| 64.88 | 64.65 to 65.50 |
|
Crocs, Inc.
| 89.46 | 89.08 to 90.93 |
|
CSX Corporation
| 36.61 | 36.44 to 36.80 |
|
Fidelity Nasdaq Composite Index Tracking Stock
| 90.62 | 90.21 to 91.21 |
|
First Busey Corporation
| 25.30 | 25.20 to 25.51 |
|
First Northwest Bancorp
| 9.89 | 9.88 to 9.95 |
|
First Trust China AlphaDEX Fund
| 28.32 | 28.25 to 28.44 |
|
First Trust Developed Markets Ex-US AlphaDEX Fund
| 78.02 | 77.91 to 78.53 |
|
First Trust Dorsey Wright Focus 5 ETF
| 62.09 | 61.92 to 62.49 |
|
First Trust Emerging Markets AlphaDEX Fund
| 26.71 | 26.66 to 26.98 |
|
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 41.61 | 41.41 to 41.87 |
|
First Trust Europe AlphaDEX Fund
| 52.83 | 52.62 to 53.09 |
|
First Trust Multi Cap Growth AlphaDEX Fund
| 161.29 | 161.00 to 162.71 |
|
First Trust Nasdaq Transportation ETF
| 39.31 | 39.25 to 39.62 |
|
First Trust NASDAQ-100 Equal Weighted Index Fund
| 142.18 | 141.90 to 143.07 |
|
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 99.40 | 99.34 to 100.21 |
|
Garmin Ltd.
| 202.20 | 201.36 to 204.71 |
|
Gibraltar Industries, Inc.
| 51.12 | 50.93 to 51.96 |
|
Gladstone Commercial Corporation
| 11.06 | 11.01 to 11.13 |
|
Global X DAX Germany ETF
| 44.96 | 44.78 to 45.22 |
|
Global X FinTech ETF
| 29.99 | 29.88 to 30.33 |
|
Global X NASDAQ-100 Covered Call ETF
| 17.58 | 17.56 to 17.69 |
|
Global X S&P 500 Catholic Values ETF
| 81.83 | 81.73 to 82.33 |
|
Global X Social Media ETF
| 54.49 | 54.47 to 55.03 |
|
Immersion Corporation
| 6.45 | 6.44 to 6.57 |
|
Innoviva, Inc.
| 20.07 | 19.99 to 20.22 |
|
Insulet Corporation
| 292.88 | 291.73 to 299.22 |
|
Invesco BuyBack Achievers ETF
| 134.75 | 134.68 to 135.83 |
|
Invesco DWA Developed Markets Momentum ETF
| 48.35 | 48.17 to 48.63 |
|
Invesco Global Water ETF
| 43.97 | 43.89 to 44.25 |
|
Invesco International BuyBack Achievers ETF
| 55.32 | 55.25 to 55.62 |
|
Invesco International Dividend Achievers ETF
| 21.93 | 21.93 to 22.06 |
|
Invesco Nasdaq Internet ETF
| 53.67 | 53.52 to 54.05 |
|
Invesco Water Resources ETF
| 71.26 | 71.13 to 71.85 |
|
iShares Core S&P U.S. Growth ETF
| 165.29 | 164.70 to 166.27 |
|
iShares Core S&P U.S. Value ETF
| 102.23 | 101.99 to 102.93 |
|
iShares ESG MSCI EM ETF
| 43.04 | 43.02 to 43.29 |
|
iShares ESG MSCI USA ETF
| 147.43 | 147.13 to 148.37 |
|
iShares Global Infrastructure ETF
| 60.87 | 60.84 to 61.20 |
|
iShares MSCI ACWI Index Fund
| 139.71 | 139.44 to 140.53 |
|
iShares MSCI All Country Asia ex Japan Index Fund
| 90.35 | 90.33 to 90.96 |
|
iShares MSCI Emerging Markets Asia ETF
| 90.91 | 90.83 to 91.58 |
|
iShares MSCI Europe Small-Cap ETF
| 67.22 | 67.09 to 67.59 |
|
iShares MSCI Global Impact ETF
| 83.60 | 83.56 to 84.02 |
|
iShares S&P Global Clean Energy Index Fund
| 16.18 | 16.13 to 16.35 |
|
iShares Select Dividend ETF
| 142.24 | 141.91 to 143.21 |
|
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 82.15 | 81.85 to 82.86 |
|
Kamada Ltd.
| 7.22 | 7.22 to 7.45 |
|
lululemon athletica inc.
| 215.09 | 215.05 to 225.98 |
|
Midland States Bancorp, Inc.
| 21.87 | 21.82 to 22.29 |
|
Momo Inc.
| 6.55 | 6.53 to 6.67 |
|
National Energy Services Reunited Corp.
| 14.49 | 14.43 to 14.64 |
|
Neurocrine Biosciences, Inc.
| 141.84 | 141.23 to 144.23 |
|
Oak Valley Bancorp (CA)
| 31.14 | 31.02 to 31.45 |
|
Oaktree Specialty Lending Corporation
| 12.83 | 12.79 to 12.93 |
|
Oxford Lane Capital Corp.
| 23.40 | 23.40 to 23.54 |
|
Pilgrim's Pride Corporation
| 39.34 | 39.22 to 39.71 |
|
Popular, Inc.
| 25.35 | 25.27 to 25.48 |
|
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 67.98 | 67.81 to 68.36 |
|
Qiagen N.V.
| 44.96 | 44.78 to 45.38 |
|
QUALCOMM Incorporated
| 174.18 | 173.53 to 177.08 |
|
Reading International Inc
| 1.09 | 1.09 to 1.13 |
|
Saga Communications, Inc.
| 11.35 | 11.32 to 11.45 |
|
Sanofi
| 47.99 | 47.88 to 48.23 |
|
Sotherly Hotels Inc.
| 16.99 | 16.97 to 17.25 |
|
Stitch Fix, Inc.
| 5.28 | 5.25 to 5.38 |
|
Strategy Shares Nasdaq 7HANDL Index ETF
| 21.94 | 21.89 to 22.05 |
|
Tetra Tech, Inc.
| 34.51 | 34.42 to 35.21 |
|
Tonix Pharmaceuticals Holding Corp.
| 18.21 | 18.18 to 19.34 |
|
United-Guardian, Inc.
| 6.06 | 6.06 to 6.13 |
|
Urban One, Inc.
| 1.12 | 1.12 to 1.16 |
|
VanEck Vectors Pharmaceutical ETF
| 101.44 | 100.96 to 102.14 |
|
Vanguard Russell 1000 ETF
| 306.82 | 306.22 to 308.66 |
|
Vanguard Russell 1000 Growth ETF
| 120.33 | 119.81 to 121.08 |
|
Vanguard Russell 3000 ETF
| 298.71 | 298.19 to 300.58 |
|
VEON Ltd.
| 52.30 | 52.22 to 54.41 |
|
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 73.78 | 73.74 to 74.32 |
|
Village Super Market, Inc.
| 38.60 | 38.39 to 39.23 |
|
Weibo Corporation
| 10.13 | 10.10 to 10.24 |
|
Weight Watchers International Inc
| 329.65 | 328.27 to 331.49 |
|
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 30.42 | 30.42 to 30.73 |
|
WisdomTree U.S. Quality Dividend Growth Fund
| 88.78 | 88.58 to 89.37 |
|
A.O Smith Corporation
| 68.19 | 68.02 to 69.14 |
|
Aberdeen Income Credit Strategies Fund
| 5.41 | 5.39 to 5.44 |
|
Advanced Drainage Systems, Inc.
| 146.85 | 146.21 to 149.42 |
|
Aerohive Networks, Inc.
| 2.66 | 2.65 to 2.90 |
|
Alaska Air Group, Inc.
| 51.87 | 51.71 to 52.92 |
|
AllianzGI Convertible & Income Fund II
| 13.53 | 13.52 to 13.71 |
|
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.67 | 12.62 to 12.77 |
|
American Water Works
| 133.02 | 132.55 to 134.64 |
|
AMERIPRISE FINANCIAL SERVICES, INC.
| 487.69 | 486.72 to 493.22 |
|
AT&T Inc.
| 24.27 | 24.23 to 24.55 |
|
AT&T Inc.
| 22.27 | 22.26 to 22.40 |
|
Badger Meter, Inc.
| 182.66 | 182.18 to 186.25 |
|
Bank Of New York Mellon Corporation (The)
| 114.45 | 113.91 to 115.31 |
|
Becton, Dickinson and Company
| 194.70 | 194.27 to 196.98 |
|
Berkshire Hathaway Inc.
| 503.47 | 501.01 to 505.43 |
|
BHP Group Limited
| 59.26 | 59.06 to 59.64 |
|
Blackrock Capital and Income Strategies Fund Inc
| 23.49 | 23.38 to 23.69 |
|
Blackrock Enhanced Equity Dividend Trust
| 9.30 | 9.29 to 9.35 |
|
Blackrock MuniYield Pennsylvania Quality Fund
| 11.15 | 11.14 to 11.25 |
|
BlackRock Virginia Municipal Bond Trust
| 10.62 | 10.62 to 10.82 |
|
Boeing Company (The)
| 208.26 | 207.66 to 210.55 |
|
Booz Allen Hamilton Holding Corporation
| 86.01 | 85.99 to 88.05 |
|
Boyd Gaming Corporation
| 85.64 | 85.45 to 86.87 |
|
Bristol-Myers Squibb Company
| 53.33 | 53.09 to 53.80 |
|
Brookfield Asset Management Inc
| 52.31 | 52.15 to 53.44 |
|
Brown Forman Corporation
| 28.45 | 28.36 to 29.00 |
|
Build-A-Bear Workshop, Inc.
| 53.76 | 53.59 to 54.87 |
|
CABCO Series 2004-101 Trust
| 17.42 | 17.38 to 17.55 |
|
Camden Property Trust
| 108.12 | 107.67 to 108.79 |
|
Campbell Soup Company
| 28.69 | 28.61 to 29.06 |
|
Canadian Imperial Bank of Commerce
| 92.33 | 91.98 to 92.90 |
|
Carpenter Technology Corporation
| 321.53 | 319.90 to 328.74 |
|
Carter's, Inc.
| 32.49 | 32.38 to 33.38 |
|
Chubb Limited
| 310.96 | 309.95 to 312.52 |
|
Clean Harbors, Inc.
| 238.73 | 237.77 to 242.49 |
|
CMS Energy Corporation
| 23.29 | 23.26 to 23.42 |
|
Coca-Cola Company (The)
| 70.38 | 70.17 to 70.80 |
|
Coca-Cola European Partners plc
| 91.67 | 91.45 to 92.40 |
|
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 13.05 | 13.00 to 13.18 |
|
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 21.17 | 21.16 to 21.35 |
|
Cohen & Steers Select Preferred and Income Fund, Inc.
| 20.16 | 20.11 to 20.24 |
|
ConAgra Brands, Inc.
| 17.81 | 17.78 to 17.97 |
|
Crane Co.
| 185.62 | 185.01 to 188.18 |
|
Culp, Inc.
| 3.46 | 3.46 to 3.52 |
|
CVR Partners, LP
| 95.13 | 94.78 to 96.00 |
|
CVS Health Corporation
| 77.79 | 77.36 to 78.23 |
|
Danaos Corporation
| 93.73 | 93.58 to 95.13 |
|
Diebold Nixdorf Incorporated
| 67.28 | 67.24 to 68.25 |
|
Dillard's, Inc.
| 652.55 | 650.96 to 665.69 |
|
Dine Brands Global, Inc.
| 34.50 | 34.36 to 35.21 |
|
Dreyfus Strategic Municipals, Inc.
| 6.33 | 6.30 to 6.36 |
|
Eaton Vance Enhanced Equity Income Fund II
| 22.26 | 22.19 to 22.51 |
|
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.63 | 8.61 to 8.74 |
|
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 15.01 | 14.95 to 15.18 |
|
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 9.23 | 9.20 to 9.29 |
|
Embotelladora Andina S.A.
| 26.15 | 26.15 to 26.79 |
|
Enova International, Inc.
| 164.31 | 163.81 to 168.68 |
|
EPR Properties
| 49.76 | 49.60 to 50.18 |
|
Equity Residential
| 62.09 | 61.76 to 62.64 |
|
Evergy, Inc.
| 73.29 | 73.03 to 73.89 |
|
Farmland Partners Inc.
| 10.40 | 10.37 to 10.53 |
|
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 16.59 | 16.55 to 16.74 |
|
Fortis Inc.
| 51.46 | 51.39 to 51.75 |
|
General American Investors, Inc.
| 58.07 | 57.84 to 58.74 |
|
General Dynamics Corporation
| 337.34 | 336.44 to 340.43 |
|
Genpact Limited
| 47.73 | 47.56 to 48.10 |
|
GlaxoSmithKline PLC
| 48.29 | 48.24 to 48.69 |
|
Gorman-Rupp Company (The)
| 48.79 | 48.69 to 49.52 |
|
Guggenheim Strategic Opportunities Fund
| 12.13 | 12.10 to 12.23 |
|
Healthcare Realty Trust Incorporated
| 17.07 | 17.02 to 17.26 |
|
Highland Floating Rate Opportunities Fund
| 6.10 | 6.09 to 6.15 |
|
Invesco Senior Income Trust
| 3.23 | 3.23 to 3.25 |
|
IQVIA Holdings, Inc.
| 222.52 | 221.23 to 225.80 |
|
J.M. Smucker Company (The)
| 100.37 | 100.24 to 102.20 |
|
John Hancock Hedged Equity & Income Fund
| 10.68 | 10.66 to 10.79 |
|
John Hancock Preferred Income Fund III
| 14.37 | 14.33 to 14.46 |
|
KeyCorp
| 20.93 | 20.85 to 21.12 |
|
Kohl's Corporation
| 22.67 | 22.57 to 23.41 |
|
Liberty Oilfield Services Inc.
| 17.26 | 17.20 to 17.80 |
|
Louisiana-Pacific Corporation
| 85.21 | 84.97 to 86.48 |
|
Marsh & McLennan Companies, Inc.
| 185.73 | 185.35 to 187.24 |
|
Mastercard Incorporated
| 566.21 | 563.04 to 569.13 |
|
McCormick & Company, Incorporated
| 68.46 | 68.34 to 69.16 |
|
McDonald's Corporation
| 319.65 | 318.35 to 321.79 |
|
McKesson Corporation
| 810.56 | 807.75 to 819.39 |
|
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 5.65 | 5.64 to 5.70 |
|
MSCI Inc
| 562.40 | 560.87 to 570.59 |
|
Mueller Water Products Inc
| 24.88 | 24.79 to 25.41 |
|
National Fuel Gas Company
| 82.16 | 81.80 to 82.87 |
|
Natuzzi, S.p.A.
| 2.33 | 2.33 to 2.41 |
|
New Oriental Education & Technology Group, Inc.
| 55.35 | 55.11 to 56.10 |
|
NiSource, Inc
| 41.51 | 41.41 to 41.86 |
|
Nuveen Insured New York Select Tax-Free Income Portfolio
| 12.05 | 12.03 to 12.11 |
|
Nuveen S&P 500 Dynamic Overwrite Fund
| 17.52 | 17.44 to 17.60 |
|
Nuveen Virginia Quality Municipal Income Fund
| 11.14 | 11.11 to 11.21 |
|
Omega Healthcare Investors, Inc.
| 44.51 | 44.47 to 44.95 |
|
ONE Gas, Inc.
| 78.84 | 78.42 to 79.22 |
|
Oppenheimer Holdings, Inc.
| 74.09 | 74.07 to 75.47 |
|
Orix Corp Ads
| 28.92 | 28.85 to 29.08 |
|
Pfizer, Inc.
| 25.05 | 24.98 to 25.23 |
|
PIMCO California Municipal Income Fund
| 8.76 | 8.75 to 8.81 |
|
POSCO
| 51.95 | 51.84 to 52.87 |
|
Principal Real Estate Income Fund
| 9.90 | 9.90 to 9.96 |
|
Putnam Managed Municipal Income Trust
| 6.14 | 6.11 to 6.17 |
|
RE/MAX Holdings, Inc.
| 8.00 | 7.98 to 8.14 |
|
Regal Beloit Corporation
| 449.77 | 447.66 to 454.70 |
|
Reliance Steel & Aluminum Co.
| 296.62 | 294.92 to 300.72 |
|
RELX PLC
| 40.65 | 40.62 to 41.07 |
|
Ritchie Bros. Auctioneers Incorporated
| 104.42 | 104.20 to 105.47 |
|
Robert Half International Inc.
| 28.35 | 28.26 to 28.89 |
|
Royce Micro-Cap Trust, Inc.
| 10.46 | 10.42 to 10.59 |
|
SAP SE
| 244.31 | 243.44 to 246.34 |
|
Smith & Nephew SNATS, Inc.
| 32.70 | 32.70 to 32.95 |
|
Source Capital, Inc.
| 46.14 | 46.04 to 46.84 |
|
Southern Company (The)
| 21.84 | 21.78 to 21.99 |
|
Spartan Energy Acquisition Corp
| 107.48 | 107.15 to 108.25 |
|
Stryker Corporation
| 353.11 | 352.73 to 359.81 |
|
SunCoke Energy, Inc.
| 7.17 | 7.13 to 7.38 |
|
Synchrony Financial
| 83.68 | 83.32 to 84.89 |
|
Tanger Factory Outlet Centers, Inc.
| 34.37 | 34.27 to 34.71 |
|
Telefonica SA
| 4.00 | 4.00 to 4.04 |
|
Timken Company (The)
| 84.92 | 84.76 to 85.99 |
|
Tootsie Roll Industries, Inc.
| 37.74 | 37.73 to 38.38 |
|
Toyota Motor Corp Ltd Ord
| 216.08 | 215.44 to 217.50 |
|
TransCanada Corporation
| 54.08 | 53.86 to 54.54 |
|
Treehouse Foods, Inc.
| 23.82 | 23.82 to 24.02 |
|
Tri Continental Corporation
| 32.09 | 32.05 to 32.40 |
|
UDR, Inc.
| 36.12 | 36.07 to 36.46 |
|
UGI Corporation
| 38.48 | 38.28 to 38.71 |
|
VALE S.A.
| 12.77 | 12.73 to 12.91 |
|
Visa Inc.
| 346.01 | 344.27 to 347.53 |
|
Voya Global Advantage and Premium Opportunity Fund
| 9.76 | 9.73 to 9.84 |
|
Voya Infrastructure, Industrials and Materials Fund
| 12.03 | 11.99 to 12.09 |
|
Walmart Inc.
| 114.83 | 114.61 to 116.48 |
|
Waste Management, Inc.
| 218.32 | 217.92 to 220.53 |
|
Watsco, Inc.
| 348.34 | 347.87 to 359.27 |
|
Western Asset Bond Fund
| 10.94 | 10.90 to 11.03 |
|
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 11.81 | 11.80 to 11.90 |
|
Williams-Sonoma, Inc.
| 189.36 | 188.89 to 196.84 |
|
Workiva Inc.
| 88.11 | 87.78 to 88.82 |
|
XAI Octagon Floating Rate & Alternative Income Term Trust
| 4.58 | 4.58 to 4.61 |
|
Yelp Inc.
| 31.06 | 30.97 to 31.42 |
