| Company | Close | Range |
|
Aclaris Therapeutics, Inc.
| 3.96 | 3.67 to 4.44 |
|
ADTRAN, Inc.
| 7.73 | 7.61 to 7.93 |
|
Advanced Energy Industries, Inc.
| 110.77 | 108.79 to 112.59 |
|
Advanced Micro Devices, Inc.
| 137.60 | 135.48 to 140.77 |
|
Aemetis, Inc
| 3.87 | 3.76 to 4.08 |
|
Aldeyra Therapeutics, Inc.
| 4.76 | 4.70 to 5.01 |
|
Alphabet Inc.
| 177.33 | 175.33 to 179.11 |
|
Alphabet Inc.
| 175.98 | 173.78 to 177.68 |
|
Amazon.com, Inc.
| 202.88 | 199.45 to 203.13 |
|
American Superconductor Corporation
| 31.16 | 30.40 to 32.23 |
|
Ameris Bancorp
| 68.11 | 67.48 to 68.76 |
|
ANI Pharmaceuticals, Inc.
| 55.10 | 54.48 to 56.24 |
|
Appian Corporation
| 36.12 | 35.62 to 37.13 |
|
Aquestive Therapeutics, Inc.
| 4.74 | 4.64 to 4.88 |
|
Arrow Financial Corporation
| 32.39 | 32.06 to 32.71 |
|
Aspen Technology, Inc.
| 245.30 | 244.75 to 247.85 |
|
Atlassian Corporation Plc
| 245.45 | 241.82 to 249.92 |
|
AtriCure, Inc.
| 36.03 | 35.25 to 36.28 |
|
Axsome Therapeutics, Inc.
| 94.60 | 94.24 to 96.92 |
|
Bank of Marin Bancorp
| 25.55 | 25.19 to 25.93 |
|
Bank OZK
| 47.69 | 47.11 to 48.22 |
|
Blackbaud, Inc.
| 83.02 | 82.22 to 83.41 |
|
BOK Financial Corporation
| 114.31 | 113.54 to 115.50 |
|
Brookline Bancorp, Inc.
| 12.03 | 11.88 to 12.07 |
|
Capitol Federal Financial, Inc.
| 6.66 | 6.61 to 6.74 |
|
CareTrust REIT, Inc.
| 30.66 | 30.58 to 31.00 |
|
Carolina Trust BancShares, Inc.
| 41.58 | 40.42 to 42.23 |
|
Casella Waste Systems, Inc.
| 109.05 | 107.91 to 109.52 |
|
Cathay General Bancorp
| 50.75 | 50.43 to 51.15 |
|
CEVA, Inc.
| 28.05 | 27.37 to 28.09 |
|
CNB Financial Corporation
| 27.44 | 26.97 to 27.56 |
|
Columbia Financial, Inc.
| 17.95 | 17.74 to 18.23 |
|
Commerce Bancshares, Inc.
| 70.97 | 70.49 to 71.86 |
|
Corvus Pharmaceuticals, Inc.
| 8.24 | 8.02 to 8.39 |
|
DENTSPLY SIRONA Inc.
| 18.52 | 18.37 to 18.84 |
|
Digimarc Corporation
| 31.36 | 31.10 to 32.75 |
|
Dolphin Entertainment, Inc.
| 1.14 | 1.06 to 1.28 |
|
Dorman Products, Inc.
| 135.15 | 133.74 to 135.47 |
|
Eagle Bancorp, Inc.
| 28.26 | 28.00 to 28.57 |
|
Enterprise Bancorp Inc
| 35.68 | 35.40 to 36.12 |
|
Equity Bancshares, Inc.
| 46.56 | 46.11 to 46.90 |
|
Ericsson
| 7.99 | 7.93 to 8.06 |
|
EyePoint Pharmaceuticals, Inc.
| 8.96 | 8.70 to 9.16 |
|
FARO Technologies, Inc.
| 25.50 | 24.93 to 26.19 |
|
Fidus Investment Corporation
| 20.70 | 20.59 to 20.78 |
|
First Bancorp
| 44.97 | 44.31 to 45.32 |
|
First Bank
| 14.45 | 14.35 to 14.52 |
|
First Business Financial Services, Inc.
| 49.80 | 49.26 to 50.20 |
|
First Financial Bancorp.
| 28.67 | 28.32 to 28.84 |
|
First Financial Bankshares, Inc.
| 40.62 | 40.07 to 41.25 |
|
First Internet Bancorp
| 39.50 | 39.13 to 40.25 |
|
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 38.60 | 38.31 to 38.95 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 59.73 | 59.27 to 59.93 |
|
First Trust NASDAQ-100- Technology Index Fund
| 192.41 | 189.47 to 192.55 |
|
Flushing Financial Corporation
| 17.07 | 16.80 to 17.12 |
|
Franklin Electric Co., Inc.
| 104.83 | 103.44 to 105.33 |
|
Freightcar America, Inc.
| 10.51 | 10.36 to 11.12 |
|
Freshpet, Inc.
| 153.00 | 151.97 to 156.00 |
|
FRP Holdings, Inc.
| 31.43 | 30.95 to 31.80 |
|
Gladstone Land Corporation
| 11.85 | 11.75 to 11.95 |
|
Glen Burnie Bancorp
| 5.62 | 5.62 to 5.97 |
|
Gogo Inc.
| 7.74 | 7.60 to 8.02 |
|
Greenland Acquisition Corporation
| 10.59 | 10.59 to 10.60 |
|
Gulf Island Fabrication, Inc.
| 6.92 | 6.70 to 7.10 |
|
HarborOne Bancorp, Inc.
| 12.96 | 12.82 to 13.07 |
|
HealthStream, Inc.
| 31.30 | 31.23 to 32.18 |
|
Heartland Financial USA, Inc.
| 64.80 | 63.12 to 64.95 |
|
Helen of Troy Limited
| 66.80 | 66.12 to 67.63 |
|
Heritage Financial Corporation
| 25.49 | 25.29 to 25.78 |
|
Home BancShares, Inc.
| 30.48 | 30.21 to 30.77 |
|
HomeTrust Bancshares, Inc.
| 37.04 | 36.71 to 37.36 |
|
Illumina, Inc.
| 131.68 | 129.72 to 134.28 |
|
Independent Bank Group, Inc
| 63.06 | 61.98 to 63.24 |
|
Insmed, Inc.
| 72.67 | 71.17 to 73.95 |
|
Inspired Entertainment, Inc.
| 9.98 | 9.95 to 10.34 |
|
International Bancshares Corporation
| 69.90 | 69.01 to 70.79 |
|
Invesco International Dividend Achievers ETF
| 19.00 | 18.89 to 19.02 |
|
Invesco KBW High Dividend Yield Financial ETF
| 15.08 | 14.97 to 15.17 |
|
Invesco KBW Premium Yield Equity REIT ETF
| 19.42 | 19.27 to 19.45 |
|
Invesco S&P SmallCap Utilities & Communication Services ETF
| 63.46 | 63.46 to 63.89 |
|
IRIDEX Corporation
| 1.74 | 1.70 to 1.85 |
|
iShares Global Infrastructure ETF
| 54.73 | 54.50 to 54.91 |
|
iShares MSCI Emerging Markets ex China ETF
| 57.78 | 57.43 to 57.89 |
|
Kazia Therapeutics Limited
| 5.61 | 5.50 to 6.01 |
|
Kearny Financial
| 8.07 | 7.95 to 8.22 |
|
Lakeland Financial Corporation
| 72.11 | 71.63 to 72.75 |
|
LeMaitre Vascular, Inc.
| 103.44 | 102.51 to 104.11 |
|
Ligand Pharmaceuticals Incorporated
| 111.56 | 109.53 to 112.00 |
|
Lipocine Inc.
| 4.71 | 4.64 to 4.98 |
|
Liquidia Technologies, Inc.
| 10.12 | 9.96 to 10.31 |
|
LogicBio Therapeutics, Inc.
| 6.90 | 6.85 to 7.11 |
|
LSI Industries Inc.
| 20.02 | 19.87 to 20.33 |
|
Magal Security Systems Ltd.
| 51.69 | 50.91 to 51.93 |
|
Mercantile Bank Corporation
| 48.33 | 48.03 to 48.70 |
|
Microsoft Corporation
| 415.49 | 410.58 to 417.29 |
|
National Bankshares, Inc.
| 31.04 | 30.73 to 31.19 |
|
National CineMedia, Inc.
| 6.69 | 6.62 to 6.81 |
|
National Research Corporation
| 18.75 | 18.63 to 18.97 |
|
NBT Bancorp Inc.
| 48.74 | 48.17 to 48.85 |
|
News Corporation
| 31.69 | 31.37 to 32.02 |
|
Newtek Business Services Corp.
| 13.80 | 13.69 to 13.95 |
|
Northeast Bancorp
| 97.38 | 96.86 to 98.53 |
|
Norwegian Cruise Line Holdings Ltd.
| 26.04 | 25.75 to 26.54 |
|
OceanFirst Financial Corp.
| 19.98 | 19.70 to 20.20 |
|
Ocular Therapeutix, Inc.
| 8.78 | 8.57 to 8.99 |
|
Oramed Pharmaceuticals Inc.
| 2.26 | 2.26 to 2.30 |
|
OraSure Technologies, Inc.
| 3.81 | 3.77 to 3.89 |
|
Organogenesis Holdings Inc.
| 3.97 | 3.90 to 4.16 |
|
PDL Community Bancorp
| 12.65 | 12.52 to 12.72 |
|
Penn National Gaming, Inc.
| 20.02 | 19.84 to 20.39 |
|
Peoples Bancorp Inc.
| 34.79 | 34.24 to 35.13 |
|
Plexus Corp.
| 156.65 | 154.49 to 157.55 |
|
Pool Corporation
| 360.98 | 358.38 to 362.64 |
|
Primoris Services Corporation
| 80.42 | 79.38 to 81.31 |
|
Prospect Capital Corporation
| 4.59 | 4.55 to 4.68 |
|
PTC Inc.
| 188.50 | 186.96 to 189.46 |
|
Pure Cycle Corporation
| 13.10 | 12.72 to 13.17 |
|
Reality Shares Nasdaq NextGen Economy ETF
| 28.50 | 28.30 to 29.04 |
|
Red Violet, Inc.
| 35.01 | 34.62 to 35.21 |
|
Redfin Corporation
| 7.97 | 7.83 to 8.21 |
|
Sabra Health Care REIT, Inc.
| 18.39 | 18.27 to 18.62 |
|
scPharmaceuticals Inc.
| 3.36 | 3.27 to 3.60 |
|
ServisFirst Bancshares, Inc.
| 92.73 | 91.69 to 93.18 |
|
Shore Bancshares Inc
| 16.01 | 15.85 to 16.14 |
|
SkyWest, Inc.
| 108.98 | 107.30 to 110.13 |
|
Solid Biosciences Inc.
| 4.96 | 4.90 to 5.10 |
|
Sprouts Farmers Market, Inc.
| 142.75 | 141.25 to 143.25 |
|
SSR Mining Inc.
| 5.73 | 5.67 to 5.78 |
|
Surgery Partners, Inc.
| 22.51 | 21.89 to 22.69 |
|
T. Rowe Price Group, Inc.
| 117.52 | 116.08 to 117.85 |
|
TAT Technologies Ltd.
| 22.35 | 21.60 to 23.50 |
|
TechTarget, Inc.
| 30.00 | 29.77 to 30.92 |
|
Tesla, Inc.
| 342.03 | 334.30 to 346.60 |
|
TFS Financial Corporation
| 14.09 | 13.99 to 14.17 |
|
The First Bancshares, Inc.
| 35.89 | 35.45 to 35.95 |
|
Towne Bank
| 34.91 | 34.52 to 35.40 |
|
Transcat, Inc.
| 102.83 | 100.58 to 104.15 |
|
TrueCar, Inc.
| 3.92 | 3.88 to 3.97 |
|
Trustmark Corporation
| 37.66 | 37.44 to 38.04 |
|
Turtle Beach Corporation
| 14.84 | 14.67 to 14.94 |
|
UMB Financial Corporation
| 120.19 | 118.75 to 120.81 |
|
United Bankshares, Inc.
| 41.40 | 40.93 to 41.90 |
|
Univest Financial Corporation
| 30.45 | 29.96 to 31.16 |
|
Vanguard Global ex-U.S. Real Estate ETF
| 42.35 | 42.19 to 42.37 |
|
Verra Mobility Corporation
| 22.97 | 22.84 to 23.12 |
|
VSE Corporation
| 114.81 | 113.46 to 115.41 |
|
WesBanco, Inc.
| 35.08 | 34.61 to 35.35 |
|
Westamerica Bancorporation
| 55.66 | 54.95 to 55.82 |
|
Wingstop Inc.
| 333.21 | 328.24 to 335.70 |
|
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.46 | 22.41 to 22.49 |
|
Zions Bancorporation N.A.
| 58.66 | 58.10 to 59.17 |
|
Zscaler, Inc.
| 200.94 | 198.84 to 205.99 |
|
Air Lease Corporation
| 47.92 | 47.56 to 48.21 |
|
Alexander's, Inc.
| 218.66 | 215.58 to 219.99 |
|
Ally Financial Inc.
| 35.53 | 35.30 to 35.84 |
|
Antero Midstream Partners LP
| 15.43 | 15.28 to 15.53 |
|
ArcelorMittal
| 25.08 | 24.99 to 25.25 |
|
Arlington Asset Investment Corp
| 32.36 | 30.94 to 33.10 |
|
Arlo Technologies, Inc.
| 11.72 | 11.40 to 12.04 |
|
B&G Foods, Inc.
| 6.27 | 6.25 to 6.47 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 9.74 | 9.67 to 9.82 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 33.43 | 32.91 to 33.45 |
|
Banco Santander, S.A.
| 4.76 | 4.71 to 4.78 |
|
Bank of Hawaii Corporation
| 76.43 | 75.90 to 77.21 |
|
BankUnited, Inc.
| 41.00 | 40.80 to 41.72 |
|
Barnes Group, Inc.
| 46.74 | 46.73 to 46.81 |
|
Beazer Homes USA, Inc.
| 32.66 | 32.50 to 33.10 |
|
Berkshire Hills Bancorp, Inc.
| 29.98 | 29.66 to 30.10 |
|
BHP Group Limited
| 52.27 | 52.01 to 52.59 |
|
Blackrock Corporate High Yield Fund, Inc.
| 9.83 | 9.82 to 9.89 |
|
BlackRock Science and Technology Trust
| 36.29 | 36.03 to 36.45 |
|
Boston Beer Company, Inc. (The)
| 309.07 | 307.62 to 311.59 |
|
Brookfield Renewable Partners L.P.
| 24.98 | 24.70 to 25.38 |
|
Burlington Stores, Inc.
| 269.02 | 264.54 to 272.30 |
|
BWX Technologies, Inc.
| 129.76 | 127.16 to 130.34 |
|
Cadence Bancorporation
| 37.11 | 36.73 to 37.51 |
|
Calix, Inc
| 30.42 | 30.02 to 32.12 |
|
Chesapeake Utilities Corporation
| 129.02 | 127.70 to 130.39 |
|
Ciena Corporation
| 66.48 | 65.98 to 67.32 |
|
Coca Cola Femsa S.A.B. de C.V.
| 77.99 | 77.69 to 78.68 |
|
Cohen & Steers REIT and Preferred and Income Fund,
| 22.61 | 22.59 to 22.75 |
|
Copa Holdings, S.A.
| 105.81 | 102.75 to 107.39 |
|
CoreCivic, Inc.
| 21.47 | 21.17 to 22.16 |
|
Credicorp Ltd.
| 192.84 | 190.81 to 193.45 |
|
CrossAmerica Partners LP
| 19.94 | 19.84 to 20.14 |
|
Cummins Inc.
| 360.95 | 357.73 to 363.06 |
|
Delta Air Lines, Inc.
| 63.64 | 61.66 to 65.05 |
|
Duff & Phelps Utilities Income, Inc.
| 9.35 | 9.29 to 9.41 |
|
Eagle Point Credit Company Inc.
| 8.98 | 8.95 to 9.03 |
|
Eldorado Gold Corporation
| 16.18 | 16.12 to 16.41 |
|
Embotelladora Andina S.A.
| 17.45 | 17.45 to 17.86 |
|
Empire State Realty Trust, Inc.
| 10.78 | 10.67 to 10.87 |
|
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 36.64 | 35.34 to 36.88 |
|
Enbridge Inc
| 42.79 | 42.43 to 42.98 |
|
EPR Properties
| 44.28 | 44.10 to 44.73 |
|
Essential Properties Realty Trust, Inc.
| 33.56 | 33.23 to 34.04 |
|
European Equity Fund, Inc. (The)
| 8.42 | 8.41 to 8.46 |
|
Eventbrite, Inc.
| 3.46 | 3.43 to 3.56 |
|
Evertec, Inc.
| 34.84 | 34.75 to 35.60 |
|
FB Financial Corporation
| 54.34 | 53.73 to 54.82 |
|
Foot Locker, Inc.
| 22.44 | 22.09 to 22.78 |
|
Fortis Inc.
| 44.70 | 44.45 to 44.81 |
|
Forum Energy Technologies, Inc.
| 14.78 | 14.66 to 14.80 |
|
Freeport-McMoran, Inc.
| 43.70 | 43.40 to 44.15 |
|
Gabelli Global Small and Mid Cap Value Trust (The)
| 12.52 | 12.48 to 12.56 |
|
Gates Industrial Corporation plc
| 21.09 | 20.86 to 21.29 |
|
Geo Group Inc (The)
| 27.81 | 27.22 to 28.60 |
|
GlaxoSmithKline PLC
| 33.35 | 33.19 to 33.53 |
|
Global Net Lease, Inc.
| 7.29 | 7.21 to 7.32 |
|
GrafTech International Ltd.
| 2.08 | 2.04 to 2.17 |
|
Greenbrier Companies, Inc. (The)
| 64.34 | 63.32 to 65.12 |
|
HCI Group, Inc.
| 108.00 | 106.03 to 110.17 |
|
HSBC Holdings plc
| 46.23 | 45.87 to 46.27 |
|
ING Group, N.V.
| 15.69 | 15.60 to 15.74 |
|
Kennedy-Wilson Holdings Inc.
| 10.98 | 10.86 to 11.06 |
|
Kite Realty Group Trust
| 27.16 | 27.03 to 27.23 |
|
Knight Transportation, Inc.
| 56.01 | 55.24 to 56.57 |
|
Korea Fund, Inc. (The)
| 19.98 | 19.95 to 20.27 |
|
Ladder Capital Corp
| 11.61 | 11.51 to 11.69 |
|
LG Display Co., Ltd.
| 3.46 | 3.43 to 3.50 |
|
Lithium Americas Corp.
| 3.65 | 3.58 to 3.75 |
|
M/I Homes, Inc.
| 154.61 | 153.35 to 156.21 |
|
Manulife Financial Corp
| 32.17 | 31.78 to 32.30 |
|
Medical Properties Trust, Inc.
| 4.26 | 4.12 to 4.31 |
|
Mednax, Inc
| 14.49 | 14.29 to 14.65 |
|
Mistras Group Inc
| 9.02 | 8.88 to 9.13 |
|
MV Oil Trust
| 9.08 | 8.99 to 9.15 |
|
Nabors Industries Ltd.
| 72.54 | 70.63 to 74.94 |
|
National Fuel Gas Company
| 61.67 | 61.26 to 62.39 |
|
National Health Investors, Inc.
| 77.14 | 76.66 to 77.65 |
|
Newmont Mining Corporation
| 42.99 | 42.58 to 43.09 |
|
NexPoint Residential Trust, Inc.
| 45.77 | 45.38 to 46.41 |
|
Nordstrom, Inc.
| 22.25 | 22.00 to 22.62 |
|
Nuveen Virginia Quality Municipal Income Fund
| 13.13 | 13.05 to 13.18 |
|
OGE Energy Corp
| 43.11 | 42.77 to 43.26 |
|
One Liberty Properties, Inc.
| 28.46 | 28.26 to 28.76 |
|
Park Hotels & Resorts Inc.
| 14.20 | 14.11 to 14.36 |
|
Pearson, Plc
| 15.04 | 15.00 to 15.15 |
|
PennyMac Financial Services, Inc.
| 102.72 | 101.83 to 104.92 |
|
PennyMac Mortgage Investment Trust
| 13.15 | 13.07 to 13.19 |
|
Pfizer, Inc.
| 24.94 | 24.65 to 25.10 |
|
Prosperity Bancshares, Inc.
| 81.70 | 80.82 to 81.92 |
|
Ready Capital Corporation
| 7.20 | 7.13 to 7.25 |
|
Realty Income Corporation
| 56.88 | 56.63 to 57.27 |
|
Redwood Trust, Inc.
| 7.02 | 6.95 to 7.09 |
|
Regional Management Corp.
| 29.66 | 29.22 to 29.84 |
|
RELX PLC
| 45.11 | 44.79 to 45.16 |
|
Ringcentral, Inc.
| 35.04 | 34.80 to 35.69 |
|
Royal Bank Of Canada
| 121.79 | 121.22 to 122.98 |
|
Royce Value Trust, Inc.
| 15.93 | 15.80 to 16.00 |
|
Saul Centers, Inc.
| 39.70 | 39.51 to 39.85 |
|
Southern Company (The)
| 87.97 | 87.80 to 88.41 |
|
Southern Copper Corporation
| 103.00 | 102.60 to 104.49 |
|
St. Joe Company (The)
| 50.12 | 49.93 to 50.72 |
|
Suburban Propane Partners, L.P.
| 17.83 | 17.60 to 17.98 |
|
Tanger Factory Outlet Centers, Inc.
| 36.43 | 36.18 to 36.50 |
|
Teck Resources Ltd
| 46.65 | 46.62 to 47.42 |
|
Telefonica SA
| 4.51 | 4.49 to 4.53 |
|
The Central and Eastern Europe Fund, Inc.
| 12.00 | 11.91 to 12.21 |
|
Tidewater Inc.
| 50.44 | 49.86 to 50.83 |
|
TPG RE Finance Trust, Inc.
| 8.74 | 8.69 to 8.84 |
|
TransUnion
| 96.74 | 95.11 to 97.22 |
|
Tredegar Corporation
| 7.01 | 6.92 to 7.14 |
|
UMH Properties, Inc.
| 19.15 | 19.11 to 19.41 |
|
Universal Health Realty Income Trust
| 40.17 | 39.80 to 40.29 |
|
Urban Edge Properties
| 22.99 | 22.92 to 23.47 |
|
VAALCO Energy, Inc.
| 5.30 | 5.18 to 5.34 |
|
Vista Outdoor Inc.
| 44.15 | 44.12 to 44.21 |
|
Walker & Dunlop, Inc.
| 105.72 | 104.98 to 106.93 |
|
Welltower Inc.
| 137.40 | 137.16 to 138.47 |
|
WESCO International, Inc.
| 201.84 | 201.12 to 204.71 |
|
Wolverine World Wide, Inc.
| 22.16 | 22.07 to 22.65 |
|
Yext, Inc.
| 7.75 | 7.67 to 7.82 |
