| Company | Close | Range |
|
1st Source Corporation
| 65.47 | 62.43 to 65.63 |
|
360 Finance, Inc.
| 19.81 | 19.11 to 19.81 |
|
Accelerate Diagnostics, Inc.
| 1.30 | 1.22 to 1.30 |
|
Allakos Inc.
| 0.92 | 0.87 to 0.92 |
|
A-Mark Precious Metals, Inc.
| 38.40 | 37.20 to 38.46 |
|
Amdocs Limited
| 86.92 | 84.92 to 87.11 |
|
Aptorum Group Limited
| 3.63 | 3.54 to 3.63 |
|
Aqua Metals, Inc.
| 0.32 | 0.31 to 0.32 |
|
argenx SE
| 494.46 | 473.67 to 495.50 |
|
Atara Biotherapeutics, Inc.
| 10.17 | 9.67 to 10.18 |
|
Atossa Genetics Inc.
| 1.47 | 1.38 to 1.47 |
|
Aurora Mobile Limited
| 2.68 | 2.48 to 2.68 |
|
Bank First National Corporation
| 95.62 | 93.45 to 95.73 |
|
Bank of the James Financial Group, Inc.
| 13.59 | 12.80 to 13.59 |
|
BankFinancial Corporation
| 11.74 | 11.50 to 11.74 |
|
Bankwell Financial Group, Inc.
| 27.16 | 26.42 to 27.16 |
|
BIO-key International, Inc.
| 1.62 | 1.55 to 1.62 |
|
Bionano Genomics, Inc.
| 0.63 | 0.59 to 0.63 |
|
Black Ridge Acquisition Corp.
| 0.16 | 0.12 to 0.16 |
|
Bloomin' Brands, Inc.
| 19.93 | 19.53 to 19.97 |
|
Brighthouse Financial, Inc.
| 23.01 | 22.65 to 23.03 |
|
BRP Inc.
| 72.23 | 68.88 to 72.25 |
|
Caesars Entertainment Corporation
| 35.06 | 33.78 to 35.12 |
|
Caesarstone Ltd.
| 6.12 | 5.97 to 6.13 |
|
Capital Southwest Corporation
| 26.00 | 25.61 to 26.05 |
|
Capitol Federal Financial, Inc.
| 6.48 | 6.29 to 6.49 |
|
Cass Information Systems, Inc
| 42.06 | 40.93 to 42.07 |
|
ChinaNet Online Holdings, Inc.
| 0.79 | 0.75 to 0.79 |
|
Coda Octopus Group, Inc.
| 6.80 | 6.56 to 6.80 |
|
Coherus BioSciences, Inc.
| 1.72 | 1.60 to 1.72 |
|
Columbia Banking System, Inc.
| 26.99 | 24.90 to 27.00 |
|
CommScope Holding Company, Inc.
| 1.92 | 1.81 to 1.92 |
|
CPS Technologies Corp.
| 1.69 | 1.65 to 1.69 |
|
CSW Industrials, Inc.
| 300.87 | 295.62 to 301.00 |
|
Diamond Hill Investment Group, Inc.
| 161.32 | 157.11 to 161.32 |
|
Donegal Group, Inc.
| 12.38 | 12.14 to 12.40 |
|
Eagle Bancorp Montana, Inc.
| 15.00 | 14.44 to 15.00 |
|
Educational Development Corporation
| 2.25 | 1.89 to 2.25 |
|
Electronic Arts Inc.
| 145.18 | 141.62 to 145.49 |
|
EMCORE Corporation
| 1.22 | 1.13 to 1.22 |
|
Energy Focus, Inc.
| 1.42 | 1.30 to 1.42 |
|
Enstar Group Limited
| 348.31 | 338.19 to 348.48 |
|
Equillium, Inc.
| 0.82 | 0.77 to 0.82 |
|
Ericsson
| 6.69 | 6.58 to 6.70 |
|
Euro Tech Holdings Company Limited
| 1.54 | 1.45 to 1.54 |
|
EverQuote, Inc.
| 26.48 | 24.59 to 26.53 |
|
Evogene Ltd.
| 5.14 | 4.79 to 5.14 |
|
eXp World Holdings, Inc.
| 14.64 | 13.96 to 14.66 |
|
Financial Institutions, Inc.
| 25.80 | 24.86 to 25.84 |
|
First Business Financial Services, Inc.
| 45.69 | 43.96 to 45.80 |
|
First Citizens BancShares, Inc.
| 2110.45 | 2046.83 to 2112.64 |
|
First Financial Bankshares, Inc.
| 39.46 | 38.35 to 39.52 |
|
First Financial Northwest, Inc.
| 22.37 | 21.52 to 22.37 |
|
First Guaranty Bancshares, Inc.
| 10.34 | 9.94 to 10.34 |
|
First US Bancshares, Inc.
| 10.25 | 10.00 to 10.25 |
|
Five9, Inc.
| 46.76 | 44.75 to 46.83 |
|
Fonar Corporation
| 18.53 | 18.32 to 18.53 |
|
Formula Systems (1985) Ltd.
| 87.10 | 85.89 to 87.10 |
|
Fossil Group, Inc.
| 1.29 | 1.21 to 1.29 |
|
Fulgent Genetics, Inc.
| 23.66 | 22.98 to 23.66 |
|
Gentherm Inc
| 51.06 | 48.92 to 51.15 |
|
Gladstone Commercial Corporation
| 15.04 | 14.81 to 15.04 |
|
Global Water Resources, Inc.
| 13.30 | 12.80 to 13.32 |
|
Goosehead Insurance, Inc.
| 88.68 | 83.73 to 88.86 |
|
Great Elm Capital Corp.
| 10.83 | 10.50 to 10.83 |
|
Gyrodyne , LLC
| 8.00 | 7.89 to 8.00 |
|
Hasbro, Inc.
| 63.85 | 61.25 to 63.89 |
|
Hawaiian Holdings, Inc.
| 12.44 | 11.81 to 12.45 |
|
Hawthorn Bancshares, Inc.
| 21.50 | 20.75 to 21.50 |
|
Healthcare Services Group, Inc.
| 11.35 | 10.94 to 11.37 |
|
Henry Schein, Inc.
| 72.31 | 71.19 to 72.44 |
|
Hingham Institution for Savings
| 241.10 | 232.90 to 241.10 |
|
Home Bancorp, Inc.
| 45.41 | 44.12 to 45.44 |
|
HomeStreet, Inc.
| 13.99 | 13.43 to 13.99 |
|
Hurco Companies, Inc.
| 18.14 | 17.44 to 18.14 |
|
Hutchison China MediTech Limited
| 18.56 | 18.01 to 18.56 |
|
i3 Verticals, Inc.
| 24.99 | 24.43 to 25.01 |
|
Independent Bank Corp.
| 64.15 | 62.47 to 64.18 |
|
Independent Bank Group, Inc
| 59.59 | 58.34 to 59.71 |
|
Inspired Entertainment, Inc.
| 9.13 | 8.75 to 9.14 |
|
Insteel Industries, Inc.
| 34.71 | 33.89 to 34.76 |
|
Integrated Media Technology Limited
| 1.79 | 1.72 to 1.79 |
|
Invesco KBW Property & Casualty Insurance ETF
| 107.09 | 105.19 to 107.22 |
|
Invesco KBW Regional Banking ETF
| 59.64 | 58.82 to 59.66 |
|
Invesco S&P SmallCap Consumer Discretionary ETF
| 108.90 | 107.59 to 108.90 |
|
Invesco S&P SmallCap Utilities & Communication Services ETF
| 55.48 | 54.79 to 55.48 |
|
Jack Henry & Associates, Inc.
| 170.33 | 168.01 to 170.58 |
|
JAKKS Pacific, Inc.
| 21.04 | 20.12 to 21.04 |
|
Kandi Technologies Group, Inc.
| 1.92 | 1.87 to 1.92 |
|
Kinsale Capital Group, Inc.
| 443.29 | 402.22 to 444.30 |
|
Kirkland's, Inc.
| 1.74 | 1.68 to 1.74 |
|
Lands' End, Inc.
| 17.63 | 17.02 to 17.64 |
|
Liberty Latin America Ltd.
| 10.20 | 10.04 to 10.21 |
|
Malibu Boats, Inc.
| 39.16 | 37.76 to 39.18 |
|
MarketAxess Holdings, Inc.
| 225.63 | 220.58 to 225.87 |
|
Marten Transport, Ltd.
| 18.61 | 18.23 to 18.65 |
|
Medallion Financial Corp.
| 8.34 | 8.18 to 8.34 |
|
Monroe Capital Corporation
| 7.69 | 7.54 to 7.69 |
|
Monster Beverage Corporation
| 51.00 | 50.07 to 51.03 |
|
Nathan's Famous, Inc.
| 73.74 | 73.00 to 73.79 |
|
Natural Alternatives International, Inc.
| 5.97 | 5.76 to 5.97 |
|
NETGEAR, Inc.
| 16.00 | 15.64 to 16.02 |
|
NetSol Technologies Inc.
| 2.93 | 2.90 to 2.93 |
|
Oak Valley Bancorp (CA)
| 27.37 | 26.92 to 27.37 |
|
Oaktree Specialty Lending Corporation
| 18.41 | 18.10 to 18.45 |
|
Omega Flex, Inc.
| 53.17 | 51.96 to 53.21 |
|
OpGen, Inc.
| 3.06 | 3.01 to 3.06 |
|
Opko Health, Inc.
| 1.48 | 1.39 to 1.48 |
|
Pacific City Financial Corporation
| 19.80 | 19.12 to 19.82 |
|
Parke Bancorp, Inc.
| 20.06 | 19.46 to 20.09 |
|
PayPal Holdings, Inc.
| 58.29 | 56.97 to 58.31 |
|
Pepsico, Inc.
| 172.75 | 170.73 to 172.76 |
|
Phunware, Inc.
| 4.88 | 4.61 to 4.89 |
|
Preferred Bank
| 91.26 | 86.68 to 91.45 |
|
Premier, Inc.
| 20.79 | 20.50 to 20.79 |
|
PriceSmart, Inc.
| 88.50 | 86.54 to 88.52 |
|
ProShares UltraShort Nasdaq Biotechnology
| 14.36 | 14.07 to 14.36 |
|
Qualys, Inc.
| 147.47 | 144.50 to 147.52 |
|
Quest Resource Holding Corporation
| 8.79 | 8.57 to 8.80 |
|
Reality Shares Nasdaq NextGen Economy ETF
| 27.73 | 26.30 to 27.79 |
|
Riverview Bancorp Inc
| 4.60 | 4.45 to 4.60 |
|
S&T Bancorp, Inc.
| 45.61 | 44.47 to 45.65 |
|
Sage Therapeutics, Inc.
| 10.99 | 10.49 to 11.00 |
|
ScanSource, Inc.
| 50.38 | 49.25 to 50.47 |
|
Selective Insurance Group, Inc.
| 91.12 | 89.35 to 91.25 |
|
Semtech Corporation
| 30.99 | 29.29 to 31.03 |
|
Smart Sand, Inc.
| 2.17 | 2.11 to 2.17 |
|
SmartFinancial, Inc.
| 28.29 | 27.90 to 28.33 |
|
Smith Micro Software, Inc.
| 2.57 | 2.45 to 2.57 |
|
Sol-Gel Technologies Ltd.
| 0.50 | 0.44 to 0.50 |
|
Sound Financial Bancorp, Inc.
| 42.80 | 42.31 to 42.80 |
|
Spero Therapeutics, Inc.
| 1.44 | 1.40 to 1.44 |
|
Sprouts Farmers Market, Inc.
| 86.70 | 84.41 to 86.73 |
|
Steven Madden, Ltd.
| 44.02 | 43.05 to 44.03 |
|
Strattec Security Corporation
| 25.87 | 25.24 to 25.87 |
|
Streamline Health Solutions, Inc.
| 0.52 | 0.49 to 0.52 |
|
Superior Group of Companies, Inc.
| 20.56 | 19.95 to 20.57 |
|
TAT Technologies Ltd.
| 14.46 | 13.97 to 14.49 |
|
Teradyne, Inc.
| 126.46 | 123.03 to 126.59 |
|
The Hackett Group, Inc.
| 26.02 | 25.34 to 26.04 |
|
The Joint Corp.
| 14.30 | 13.61 to 14.33 |
|
Trevena, Inc.
| 0.23 | 0.22 to 0.23 |
|
Trustmark Corporation
| 35.42 | 34.72 to 35.42 |
|
Tuniu Corporation
| 0.93 | 0.88 to 0.93 |
|
UFP Technologies, Inc.
| 322.32 | 315.06 to 322.77 |
|
United Natural Foods, Inc.
| 15.53 | 14.72 to 15.56 |
|
Unity Bancorp, Inc.
| 35.56 | 34.34 to 35.60 |
|
Upland Software, Inc.
| 2.51 | 2.40 to 2.51 |
|
Urban Outfitters, Inc.
| 46.58 | 45.28 to 46.59 |
|
Varonis Systems, Inc.
| 48.47 | 46.90 to 48.51 |
|
VeriSign, Inc.
| 184.10 | 174.60 to 184.22 |
|
Verisk Analytics, Inc.
| 279.97 | 271.70 to 280.61 |
|
Vodafone Group Plc
| 9.47 | 9.30 to 9.47 |
|
Walgreens Boots Alliance, Inc.
| 11.82 | 11.37 to 11.83 |
|
WesBanco, Inc.
| 32.78 | 31.01 to 32.84 |
|
XBiotech Inc.
| 7.24 | 6.83 to 7.25 |
|
Xperi Corporation
| 8.01 | 7.72 to 8.02 |
|
Zumiez Inc.
| 24.39 | 23.57 to 24.41 |
|
Acadia Realty Trust
| 20.44 | 19.94 to 20.48 |
|
Acushnet Holdings Corp.
| 71.57 | 70.14 to 71.70 |
|
AG Mortgage Investment Trust, Inc.
| 7.74 | 7.50 to 7.74 |
|
Altria Group
| 50.43 | 49.55 to 50.47 |
|
American Eagle Outfitters, Inc.
| 21.74 | 21.21 to 21.79 |
|
American Express Company
| 245.89 | 241.88 to 246.39 |
|
American Realty Investors, Inc.
| 19.42 | 17.75 to 19.42 |
|
American Tower Corporation (REIT)
| 213.72 | 210.06 to 214.12 |
|
Aon plc
| 323.00 | 304.12 to 323.45 |
|
Archer-Daniels-Midland Company
| 63.98 | 63.14 to 64.03 |
|
Arthur J. Gallagher & Co.
| 283.58 | 267.00 to 283.90 |
|
Assured Guaranty Ltd.
| 82.52 | 81.44 to 82.69 |
|
Azul S.A.
| 4.41 | 4.12 to 4.41 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 10.97 | 10.84 to 10.97 |
|
Banco Santander Brasil SA
| 5.01 | 4.90 to 5.01 |
|
Bank of N.T. Butterfield & Son Limited (The)
| 39.10 | 38.09 to 39.16 |
|
BankUnited, Inc.
| 38.88 | 37.64 to 38.93 |
|
BlackBerry Limited
| 2.48 | 2.41 to 2.48 |
|
Blackrock Enhanced Government Fund, Inc
| 9.54 | 9.41 to 9.54 |
|
BlackRock Resources
| 9.36 | 9.24 to 9.38 |
|
BlackRock, Inc.
| 856.20 | 841.10 to 857.65 |
|
BorgWarner Inc.
| 32.81 | 32.04 to 32.83 |
|
Boston Properties, Inc.
| 70.50 | 68.64 to 70.56 |
|
Brookdale Senior Living Inc.
| 7.99 | 7.78 to 7.99 |
|
Brown & Brown, Inc.
| 99.17 | 97.61 to 99.26 |
|
Brown Forman Corporation
| 45.77 | 44.62 to 45.86 |
|
Brunswick Corporation
| 79.98 | 77.87 to 80.03 |
|
Buckle, Inc. (The)
| 41.59 | 40.50 to 41.61 |
|
Canada Goose Holdings Inc.
| 11.40 | 11.19 to 11.40 |
|
Cars.com Inc.
| 19.84 | 19.20 to 19.87 |
|
Cementos Pacasmayo S.A.A.
| 5.73 | 5.52 to 5.73 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 6.81 | 6.66 to 6.82 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.53 | 7.37 to 7.53 |
|
CF Industries Holdings, Inc.
| 75.04 | 73.70 to 75.14 |
|
Charles River Laboratories International, Inc.
| 233.47 | 224.27 to 233.92 |
|
China Green Agriculture, Inc.
| 2.16 | 1.99 to 2.16 |
|
Chubb Limited
| 270.06 | 262.55 to 270.63 |
|
Cinemark Holdings Inc
| 21.99 | 21.17 to 22.02 |
|
Coca-Cola Company (The)
| 67.05 | 66.01 to 67.11 |
|
Coca-Cola European Partners plc
| 74.29 | 73.08 to 74.36 |
|
Colonial Municipal Income Trust
| 3.50 | 3.46 to 3.50 |
|
ConAgra Brands, Inc.
| 29.94 | 29.44 to 29.98 |
|
Coty Inc.
| 9.91 | 9.71 to 9.91 |
|
Cousins Properties Incorporated
| 27.24 | 25.60 to 27.30 |
|
Crown Castle International Corporation
| 107.52 | 105.82 to 107.56 |
|
CVS Health Corporation
| 61.00 | 58.91 to 61.10 |
|
Delek US Holdings, Inc.
| 23.93 | 22.74 to 23.95 |
|
Dorian LPG Ltd.
| 41.43 | 39.74 to 41.44 |
|
Douglas Emmett, Inc.
| 15.77 | 15.29 to 15.79 |
|
Eastman Chemical Company
| 100.73 | 95.48 to 100.78 |
|
Empire State Realty Trust, Inc.
| 10.75 | 10.29 to 10.76 |
|
Employers Holdings Inc
| 47.24 | 46.58 to 47.29 |
|
Eversource Energy
| 64.50 | 63.34 to 64.57 |
|
First American Corporation (The)
| 59.76 | 58.45 to 59.84 |
|
First Trust/Aberdeen Global Opportunity Income Fund
| 6.38 | 6.30 to 6.39 |
|
Frank's International N.V.
| 159.94 | 156.89 to 160.16 |
|
Fresh Del Monte Produce, Inc.
| 24.36 | 23.95 to 24.37 |
|
GATX Corporation
| 139.92 | 136.69 to 140.02 |
|
Granite Construction Incorporated
| 68.83 | 66.42 to 68.91 |
|
Guidewire Software, Inc.
| 148.01 | 146.09 to 148.36 |
|
Hanesbrands Inc.
| 6.14 | 5.75 to 6.15 |
|
Harte-Hanks, Inc.
| 8.48 | 8.35 to 8.48 |
|
Hartford Financial Services Group, Inc. (The)
| 109.63 | 106.65 to 109.68 |
|
Healthcare Realty Trust Incorporated
| 17.96 | 17.54 to 17.99 |
|
Herbalife Nutrition Ltd.
| 12.49 | 11.85 to 12.51 |
|
Houlihan Lokey, Inc.
| 149.99 | 146.96 to 150.31 |
|
HSBC Holdings plc
| 43.28 | 42.73 to 43.37 |
|
ING Group, N.V.
| 18.57 | 18.33 to 18.58 |
|
Intercontinental Hotels Group
| 103.54 | 102.20 to 103.77 |
|
International Flavors & Fragrances, Inc.
| 98.84 | 97.27 to 99.01 |
|
IQVIA Holdings, Inc.
| 239.67 | 233.99 to 239.95 |
|
J. Jill, Inc.
| 38.79 | 37.32 to 38.87 |
|
J.M. Smucker Company (The)
| 118.19 | 116.01 to 118.39 |
|
JinkoSolar Holding Company Limited
| 21.48 | 20.71 to 21.48 |
|
Kadant Inc
| 355.83 | 351.11 to 356.36 |
|
KB Financial Group Inc
| 64.56 | 62.55 to 64.61 |
|
Kemper Corporation
| 65.04 | 63.33 to 65.07 |
|
KeyCorp
| 16.46 | 16.13 to 16.47 |
|
Lamb Weston Holdings, Inc.
| 56.71 | 53.90 to 56.80 |
|
Lithium Americas Corp.
| 2.83 | 2.72 to 2.83 |
|
Magnolia Oil & Gas Corporation
| 26.60 | 25.94 to 26.63 |
|
Markel Corporation
| 1614.29 | 1580.67 to 1618.16 |
|
Mercury General Corporation
| 58.14 | 57.15 to 58.19 |
|
Mexico Equity and Income Fund, Inc. (The)
| 9.59 | 9.43 to 9.61 |
|
MGIC Investment Corporation
| 24.88 | 24.49 to 24.90 |
|
MOGU Inc.
| 2.31 | 2.24 to 2.31 |
|
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 4.77 | 4.72 to 4.77 |
|
New York Community Bancorp, Inc.
| 11.22 | 10.59 to 11.22 |
|
NIO Inc.
| 4.43 | 4.24 to 4.43 |
|
Noah Holdings Ltd.
| 7.95 | 7.71 to 7.95 |
|
Nordstrom, Inc.
| 22.11 | 21.26 to 22.14 |
|
North American Construction Group Ltd.
| 19.78 | 19.57 to 19.81 |
|
Nu Skin Enterprises, Inc.
| 10.72 | 10.33 to 10.73 |
|
Ormat Technologies, Inc.
| 78.16 | 76.88 to 78.32 |
|
Packaging Corporation of America
| 199.00 | 195.03 to 199.42 |
|
Panhandle Royalty Company
| 3.29 | 3.21 to 3.29 |
|
Par Pacific Holdings, Inc.
| 25.37 | 24.62 to 25.40 |
|
Paramount Group, Inc.
| 5.35 | 5.16 to 5.35 |
|
Park Electrochemical Corporation
| 13.31 | 12.75 to 13.32 |
|
Peabody Energy Corporation
| 22.23 | 21.81 to 22.24 |
|
PPG Industries, Inc.
| 127.55 | 125.56 to 127.61 |
|
Procter & Gamble Company (The)
| 169.11 | 167.03 to 169.32 |
|
Prudential Public Limited Company
| 18.01 | 17.69 to 18.01 |
|
Qwest Corporation
| 10.38 | 10.15 to 10.40 |
|
Rayonier Advanced Materials Inc.
| 6.36 | 6.10 to 6.37 |
|
RLI Corp.
| 146.97 | 143.09 to 147.05 |
|
Robert Half International Inc.
| 62.31 | 60.33 to 62.38 |
|
Rogers Communication, Inc.
| 37.82 | 37.09 to 37.89 |
|
Service Corporation International
| 77.40 | 75.47 to 77.48 |
|
Shinhan Financial Group Co Ltd
| 41.90 | 40.32 to 41.97 |
|
SITE Centers Corp.
| 15.67 | 15.26 to 15.68 |
|
Stag Industrial, Inc.
| 40.43 | 39.60 to 40.51 |
|
STMicroelectronics N.V.
| 33.99 | 33.16 to 33.99 |
|
Sumitomo Mitsui Financial Group Inc
| 13.88 | 13.74 to 13.91 |
|
Swiss Helvetia Fund, Inc. (The)
| 8.49 | 8.39 to 8.50 |
|
Synovus Financial Corp.
| 47.62 | 46.91 to 47.71 |
|
TCW Strategic Income Fund, Inc.
| 4.88 | 4.80 to 4.89 |
|
Tennessee Valley Authority
| 22.67 | 22.36 to 22.67 |
|
The Hanover Insurance Group, Inc.
| 134.57 | 131.11 to 134.79 |
|
Tortoise Energy Independence Fund, Inc.
| 34.93 | 34.49 to 34.93 |
|
Tortoise Pipeline & Energy Fund, Inc.
| 35.29 | 34.82 to 35.29 |
|
V.F. Corporation
| 16.39 | 16.01 to 16.41 |
|
Vail Resorts, Inc.
| 184.65 | 182.06 to 185.09 |
|
W.R. Berkley Corporation
| 54.07 | 52.64 to 54.16 |
|
Warrior Met Coal, Inc.
| 69.47 | 67.17 to 69.62 |
|
Watsco, Inc.
| 510.55 | 495.36 to 510.98 |
|
Watsco, Inc.
| 491.75 | 486.69 to 491.75 |
|
Western Asset Managed Municipals Fund, Inc.
| 10.57 | 10.38 to 10.58 |
|
YETI Holdings, Inc.
| 39.09 | 37.96 to 39.16 |
