| Company | Close | Range |
|
Acadia Healthcare Company, Inc.
| 61.58 | 60.92 to 61.91 |
|
Acceleron Pharma Inc.
| 122.81 | 120.76 to 123.81 |
|
ACM Research, Inc.
| 87.49 | 84.06 to 89.69 |
|
Adobe Inc.
| 625.87 | 622.00 to 631.64 |
|
Alico, Inc.
| 36.50 | 36.12 to 36.71 |
|
Allakos Inc.
| 82.10 | 81.61 to 82.72 |
|
Alnylam Pharmaceuticals, Inc.
| 182.41 | 180.09 to 183.47 |
|
American Finance Trust, Inc.
| 8.40 | 8.27 to 8.48 |
|
AMERISAFE, Inc.
| 55.67 | 55.01 to 55.99 |
|
Ames National Corporation
| 23.44 | 23.18 to 23.82 |
|
AnaptysBio, Inc.
| 25.75 | 25.18 to 26.00 |
|
ANGI Homeservices Inc.
| 12.03 | 11.87 to 12.16 |
|
Anika Therapeutics Inc.
| 40.28 | 40.01 to 40.92 |
|
Appian Corporation
| 125.77 | 122.18 to 126.69 |
|
ASML Holding N.V.
| 748.14 | 743.09 to 756.78 |
|
Aspen Technology, Inc.
| 145.85 | 144.77 to 146.70 |
|
Aviat Networks, Inc.
| 30.98 | 30.47 to 31.38 |
|
BankFinancial Corporation
| 11.31 | 11.25 to 11.37 |
|
Barrick Gold Corporation
| 20.63 | 20.43 to 20.78 |
|
Bel Fuse Inc.
| 12.74 | 12.37 to 12.98 |
|
Benitec Biopharma Limited
| 3.77 | 3.70 to 3.91 |
|
Berry Petroleum Corporation
| 5.59 | 5.40 to 5.63 |
|
BiondVax Pharmaceuticals Ltd.
| 2.86 | 2.80 to 3.08 |
|
Brookline Bancorp, Inc.
| 13.59 | 13.53 to 13.76 |
|
Brooks Automation, Inc.
| 89.96 | 88.56 to 90.50 |
|
Caesarstone Ltd.
| 13.12 | 12.92 to 13.25 |
|
Calamos Convertible and High Income Fund
| 15.68 | 15.59 to 15.78 |
|
Carrols Restaurant Group, Inc.
| 4.94 | 4.82 to 4.99 |
|
Casa Systems, Inc.
| 7.88 | 7.71 to 7.94 |
|
Casella Waste Systems, Inc.
| 65.43 | 64.33 to 65.96 |
|
Cathay General Bancorp
| 37.10 | 36.59 to 37.96 |
|
CBTX, Inc.
| 26.96 | 26.70 to 27.33 |
|
Cimpress N.V
| 118.76 | 116.21 to 120.31 |
|
City Holding Company
| 73.56 | 72.90 to 74.45 |
|
ClearSign Combustion Corporation
| 4.33 | 4.27 to 4.39 |
|
Coda Octopus Group, Inc.
| 9.00 | 8.88 to 9.08 |
|
Columbus McKinnon Corporation
| 44.55 | 43.98 to 44.87 |
|
Community Bankers Trust Corporation.
| 10.55 | 10.43 to 10.65 |
|
CSW Industrials, Inc.
| 116.53 | 115.78 to 117.17 |
|
Cue Biopharma, Inc.
| 10.49 | 10.06 to 10.74 |
|
DMC Global Inc.
| 41.84 | 41.28 to 43.96 |
|
EchoStar Corporation
| 22.37 | 22.17 to 22.58 |
|
Erie Indemnity Company
| 183.68 | 182.62 to 184.81 |
|
Expedia Group, Inc.
| 161.55 | 160.35 to 162.67 |
|
EyePoint Pharmaceuticals, Inc.
| 8.24 | 8.00 to 8.52 |
|
FARMMI, INC.
| 0.40 | 0.37 to 0.41 |
|
First Busey Corporation
| 22.81 | 22.53 to 23.41 |
|
First Financial Bancorp.
| 22.35 | 21.85 to 22.48 |
|
First Interstate BancSystem, Inc.
| 41.73 | 41.24 to 42.30 |
|
First Trust Germany AlphaDEX Fund
| 57.56 | 57.27 to 57.93 |
|
First Trust NASDAQ Global Auto Index Fund
| 59.21 | 58.90 to 59.57 |
|
Fluent, Inc.
| 2.61 | 2.52 to 2.67 |
|
Fossil Group, Inc.
| 12.53 | 12.26 to 12.67 |
|
Freshpet, Inc.
| 158.00 | 155.86 to 159.16 |
|
Gentex Corporation
| 32.37 | 31.51 to 32.65 |
|
G-III Apparel Group, LTD.
| 29.66 | 29.04 to 30.06 |
|
GSE Systems, Inc.
| 1.41 | 1.37 to 1.44 |
|
Hamilton Lane Incorporated
| 93.25 | 91.90 to 93.80 |
|
Hanmi Financial Corporation
| 17.37 | 17.15 to 17.57 |
|
Hennessy Advisors, Inc.
| 9.32 | 9.23 to 9.40 |
|
Heska Corporation
| 252.17 | 250.40 to 255.59 |
|
HF Foods Group Inc.
| 5.29 | 5.20 to 5.34 |
|
Hooker Furniture Corporation
| 33.64 | 33.12 to 34.90 |
|
Hope Bancorp, Inc.
| 13.08 | 12.88 to 13.23 |
|
Houghton Mifflin Harcourt Company
| 11.66 | 11.44 to 11.76 |
|
Ichor Holdings
| 48.49 | 47.46 to 48.89 |
|
Idera Pharmaceuticals, Inc.
| 1.05 | 1.03 to 1.07 |
|
Impinj, Inc.
| 43.23 | 42.47 to 43.87 |
|
Independent Bank Corporation
| 20.11 | 19.77 to 20.86 |
|
Infinera Corporation
| 9.49 | 9.32 to 9.54 |
|
Inspired Entertainment, Inc.
| 11.24 | 11.00 to 11.45 |
|
International Bancshares Corporation
| 38.20 | 37.95 to 38.50 |
|
InVivo Therapeutics Holdings Corp.
| 0.66 | 0.64 to 0.67 |
|
Ironwood Pharmaceuticals, Inc.
| 13.02 | 12.92 to 13.17 |
|
IZEA Worldwide, Inc.
| 2.19 | 2.08 to 2.34 |
|
Kearny Financial
| 11.53 | 11.45 to 11.60 |
|
L.B. Foster Company
| 17.93 | 17.57 to 18.02 |
|
Lam Research Corporation
| 640.27 | 633.51 to 644.65 |
|
Landmark Bancorp Inc.
| 27.89 | 27.21 to 28.16 |
|
LEAP THERAPEUTICS, INC.
| 1.38 | 1.35 to 1.39 |
|
Medallion Financial Corp.
| 8.70 | 8.47 to 8.82 |
|
Meridian Bancorp, Inc.
| 18.96 | 18.75 to 19.15 |
|
Mersana Therapeutics, Inc.
| 11.90 | 11.71 to 12.17 |
|
Monarch Casino & Resort, Inc.
| 60.85 | 60.16 to 61.31 |
|
Motus GI Holdings, Inc.
| 0.94 | 0.92 to 0.95 |
|
National Energy Services Reunited Corp.
| 12.96 | 12.71 to 13.11 |
|
NBT Bancorp Inc.
| 32.96 | 32.73 to 33.50 |
|
Neurocrine Biosciences, Inc.
| 98.52 | 97.38 to 99.11 |
|
Newmark Group, Inc.
| 11.94 | 11.69 to 12.03 |
|
NextDecade Corporation
| 3.37 | 3.28 to 3.42 |
|
NF Energy Saving Corporation
| 1.12 | 1.10 to 1.13 |
|
Nutanix, Inc.
| 36.39 | 36.07 to 36.65 |
|
Organogenesis Holdings Inc.
| 15.01 | 14.71 to 15.15 |
|
Origin Bancorp, Inc.
| 40.19 | 39.26 to 40.53 |
|
P & F Industries, Inc.
| 6.94 | 6.80 to 7.11 |
|
Pan American Silver Corp.
| 26.85 | 26.55 to 27.06 |
|
Paylocity Holding Corporation
| 203.71 | 202.58 to 205.85 |
|
PC-Tel, Inc.
| 6.62 | 6.57 to 6.70 |
|
Peoples Financial Services Corp.
| 43.24 | 42.60 to 43.49 |
|
Photronics, Inc.
| 13.31 | 13.11 to 13.39 |
|
Preferred Bank
| 59.40 | 58.13 to 59.74 |
|
Principal Healthcare Innovators Index ETF
| 56.82 | 56.12 to 57.29 |
|
Protagonist Therapeutics, Inc.
| 47.02 | 45.55 to 47.89 |
|
Pulmatrix, Inc.
| 0.89 | 0.83 to 0.92 |
|
RADA Electronic Industries Ltd.
| 12.77 | 12.27 to 12.85 |
|
Ramaco Resources, Inc.
| 6.00 | 5.86 to 6.10 |
|
RCM Technologies, Inc.
| 4.16 | 4.13 to 4.26 |
|
Replimune Group, Inc.
| 32.99 | 32.32 to 33.62 |
|
Retail Opportunity Investments Corp.
| 17.52 | 17.31 to 17.74 |
|
Riverview Bancorp Inc
| 7.00 | 6.94 to 7.08 |
|
Rush Enterprises, Inc.
| 46.81 | 46.07 to 47.25 |
|
Sabra Health Care REIT, Inc.
| 18.38 | 18.20 to 18.47 |
|
Sandy Spring Bancorp, Inc.
| 40.36 | 39.85 to 40.88 |
|
Siebert Financial Corp.
| 4.31 | 4.17 to 4.34 |
|
Sify Technologies Limited
| 3.23 | 3.15 to 3.27 |
|
SiNtx Technologies, Inc.
| 1.60 | 1.54 to 1.63 |
|
Skyworks Solutions, Inc.
| 192.66 | 190.64 to 193.43 |
|
Southern Missouri Bancorp, Inc.
| 44.42 | 44.15 to 44.84 |
|
Strategic Education, Inc.
| 70.81 | 69.50 to 71.21 |
|
Summit Therapeutics plc
| 8.00 | 7.67 to 8.17 |
|
T2 Biosystems, Inc.
| 1.07 | 1.05 to 1.15 |
|
Teligent, Inc.
| 0.48 | 0.47 to 0.49 |
|
TFS Financial Corporation
| 19.57 | 19.45 to 19.68 |
|
TherapeuticsMD, Inc.
| 1.04 | 1.01 to 1.06 |
|
Tiptree Inc.
| 9.47 | 9.31 to 9.53 |
|
TripAdvisor, Inc.
| 36.26 | 35.40 to 36.46 |
|
TriState Capital Holdings, Inc.
| 20.57 | 20.05 to 21.00 |
|
Twin Disc, Incorporated
| 14.53 | 14.27 to 14.77 |
|
U.S. Well Services, Inc.
| 0.14 | 0.13 to 0.15 |
|
Ultra Clean Holdings, Inc.
| 51.88 | 50.44 to 52.40 |
|
UMB Financial Corporation
| 86.93 | 85.78 to 87.99 |
|
Umpqua Holdings Corporation
| 18.33 | 18.08 to 18.53 |
|
Univest Financial Corporation
| 26.32 | 25.82 to 26.48 |
|
Valley National Bancorp
| 28.19 | 28.01 to 28.35 |
|
VectoIQ Acquisition Corp.
| 1.30 | 1.29 to 1.33 |
|
VEON Ltd.
| 1.73 | 1.70 to 1.75 |
|
VistaGen Therapeutics, Inc.
| 2.87 | 2.84 to 2.92 |
|
VSE Corporation
| 51.87 | 50.93 to 52.19 |
|
Westamerica Bancorporation
| 55.74 | 55.01 to 56.12 |
|
Wix.com Ltd.
| 302.51 | 298.80 to 306.38 |
|
XBiotech Inc.
| 15.97 | 15.86 to 16.12 |
|
Zosano Pharma Corporation
| 0.80 | 0.79 to 0.81 |
|
Adecoagro S.A.
| 9.10 | 9.04 to 9.20 |
|
Affiliated Managers Group, Inc.
| 167.22 | 165.23 to 168.51 |
|
Agnico Eagle Mines Limited
| 59.95 | 59.36 to 60.36 |
|
Alamos Gold Inc.
| 7.79 | 7.71 to 7.85 |
|
Albany International Corporation
| 81.65 | 80.36 to 82.70 |
|
Apollo Commercial Real Estate Finance
| 15.52 | 15.32 to 15.65 |
|
Apollo Global Management, LLC
| 59.44 | 59.02 to 59.74 |
|
Arbor Realty Trust
| 17.70 | 17.54 to 17.82 |
|
ASA Gold and Precious Metals Limited
| 20.91 | 20.77 to 21.12 |
|
Associated Capital Group, Inc.
| 37.36 | 37.07 to 37.92 |
|
Axos Financial, Inc.
| 47.36 | 46.92 to 47.91 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 15.44 | 15.35 to 15.64 |
|
BancorpSouth Bank
| 25.40 | 25.11 to 25.63 |
|
BankUnited, Inc.
| 38.65 | 38.13 to 38.99 |
|
Berkshire Hills Bancorp, Inc.
| 27.31 | 27.00 to 27.71 |
|
Big Lots, Inc.
| 60.66 | 59.73 to 61.17 |
|
Blackrock MuniYield New York Quality Fund, Inc.
| 14.36 | 14.27 to 14.43 |
|
Boise Cascade, L.L.C.
| 49.66 | 49.28 to 50.25 |
|
BrandywineGLOBAL Global Income Opportunities Fund
| 12.48 | 12.43 to 12.59 |
|
BrightView Holdings, Inc.
| 15.61 | 15.38 to 15.74 |
|
Brixmor Property Group Inc.
| 22.32 | 22.03 to 22.53 |
|
BRT Apartments Corp.
| 17.76 | 17.61 to 17.96 |
|
Buckle, Inc. (The)
| 43.20 | 42.50 to 43.88 |
|
Cadence Bancorporation
| 18.82 | 18.62 to 19.00 |
|
Caleres, Inc.
| 24.75 | 24.07 to 24.97 |
|
Callaway Golf Company
| 31.98 | 31.82 to 32.32 |
|
Carlisle Companies Incorporated
| 199.67 | 197.66 to 202.35 |
|
CatchMark Timber Trust, Inc.
| 11.66 | 11.58 to 11.75 |
|
Centene Corporation
| 73.46 | 73.07 to 73.87 |
|
China Yuchai International Limited
| 14.77 | 14.70 to 14.92 |
|
Clipper Realty Inc.
| 8.24 | 8.18 to 8.32 |
|
Compania Cervecerias Unidas, S.A.
| 20.50 | 20.31 to 20.62 |
|
Constellium N.V.
| 17.55 | 17.26 to 17.67 |
|
Corporacion America Airports SA
| 5.31 | 5.13 to 5.46 |
|
CPB Inc.
| 24.45 | 24.20 to 24.61 |
|
Crown Castle International Corporation
| 193.45 | 190.65 to 194.65 |
|
Culp, Inc.
| 14.77 | 14.62 to 15.11 |
|
EnLink Midstream, LLC
| 5.63 | 5.41 to 5.66 |
|
EQT Corporation
| 20.22 | 19.51 to 20.42 |
|
Essent Group Ltd.
| 43.75 | 43.49 to 43.96 |
|
Federal Realty Investment Trust
| 116.60 | 115.22 to 117.29 |
|
FirstEnergy Corp.
| 38.47 | 38.21 to 39.37 |
|
FleetCor Technologies, Inc.
| 257.08 | 255.47 to 259.97 |
|
Fomento Economico Mexicano S.A.B. de C.V.
| 82.73 | 82.18 to 83.11 |
|
Glaukos Corporation
| 49.92 | 48.88 to 50.40 |
|
GoDaddy Inc.
| 86.13 | 85.61 to 86.63 |
|
Goldman Sachs Group, Inc. (The)
| 374.05 | 371.38 to 378.00 |
|
Gorman-Rupp Company (The)
| 34.99 | 34.54 to 35.45 |
|
GrafTech International Ltd.
| 10.64 | 10.42 to 10.72 |
|
Great Ajax Corp.
| 12.93 | 12.82 to 13.00 |
|
Grupo Aval Acciones y Valores S.A.
| 5.38 | 5.32 to 5.48 |
|
Haemonetics Corporation
| 59.06 | 57.93 to 59.39 |
|
Hanesbrands Inc.
| 18.04 | 17.92 to 18.25 |
|
Harsco Corporation
| 18.71 | 18.23 to 18.93 |
|
HCA Healthcare, Inc.
| 248.46 | 246.35 to 250.34 |
|
Hoegh LNG Partners LP
| 17.46 | 17.34 to 17.61 |
|
Holly Energy Partners, L.P.
| 20.60 | 20.30 to 20.79 |
|
Honeywell International Inc.
| 229.32 | 226.18 to 231.12 |
|
Horace Mann Educators Corporation
| 38.69 | 38.42 to 38.96 |
|
Imax Corporation
| 16.94 | 16.78 to 17.18 |
|
International Seaways, Inc.
| 16.73 | 16.28 to 16.90 |
|
Invesco High Income 2024 Target Term Fund
| 9.85 | 9.78 to 9.92 |
|
Israel Chemicals Shs
| 6.73 | 6.66 to 6.77 |
|
JBG SMITH Properties
| 33.00 | 32.75 to 33.18 |
|
John Bean Technologies Corporation
| 137.00 | 135.27 to 137.79 |
|
John Wiley & Sons, Inc.
| 55.88 | 55.51 to 56.23 |
|
K12 Inc
| 30.98 | 30.14 to 31.69 |
|
Kennedy-Wilson Holdings Inc.
| 19.69 | 19.54 to 19.80 |
|
Keysight Technologies Inc.
| 159.70 | 158.23 to 160.86 |
|
Kinross Gold Corporation
| 6.12 | 6.05 to 6.18 |
|
Ladder Capital Corp
| 11.01 | 10.91 to 11.13 |
|
Lamb Weston Holdings, Inc.
| 75.50 | 75.13 to 76.75 |
|
La-Z-Boy Incorporated
| 33.17 | 32.64 to 33.32 |
|
Mack-Cali Realty Corporation
| 17.78 | 17.49 to 17.90 |
|
Macquarie First Trust Global
| 9.98 | 9.84 to 10.10 |
|
Manchester United Ltd.
| 15.90 | 15.78 to 16.27 |
|
McEwen Mining Inc.
| 1.13 | 1.11 to 1.14 |
|
MGIC Investment Corporation
| 13.61 | 13.51 to 13.73 |
|
MSG Networks Inc.
| 14.17 | 13.89 to 14.35 |
|
Natural Grocers by Vitamin Cottage, Inc.
| 10.32 | 10.12 to 10.40 |
|
NexPoint Strategic Opportunities Fund
| 13.44 | 13.36 to 13.51 |
|
NGL ENERGY PARTNERS LP
| 2.08 | 2.05 to 2.11 |
|
Nuveen Mortgage Opportunity Term Fund
| 20.81 | 20.72 to 20.95 |
|
OFG Bancorp
| 21.91 | 21.74 to 22.27 |
|
Orion Engineered Carbons S.A
| 17.35 | 16.94 to 17.44 |
|
PagSeguro Digital Ltd.
| 58.18 | 57.62 to 58.66 |
|
Performance Food Group Company
| 44.90 | 44.40 to 45.30 |
|
Permian Basin Royalty Trust
| 5.25 | 5.17 to 5.29 |
|
Permianville Royalty Trust
| 1.85 | 1.84 to 1.89 |
|
Phillips 66
| 72.17 | 71.41 to 72.61 |
|
PIMCO New York Municipal Income Fund
| 13.09 | 12.95 to 13.21 |
|
PNC Financial Services Group, Inc. (The)
| 183.02 | 181.98 to 185.19 |
|
POSCO
| 76.33 | 75.69 to 76.93 |
|
Quotient Technology Inc.
| 10.93 | 10.74 to 10.99 |
|
Roper Technologies, Inc.
| 496.63 | 490.20 to 499.21 |
|
Royce Micro-Cap Trust, Inc.
| 11.87 | 11.79 to 11.94 |
|
Royce Value Trust, Inc.
| 18.14 | 18.00 to 18.45 |
|
Santander Consumer USA Holdings Inc.
| 40.84 | 40.65 to 41.15 |
|
Seabridge Gold, Inc.
| 17.26 | 17.16 to 17.43 |
|
Shake Shack, Inc.
| 101.02 | 98.50 to 101.89 |
|
Spotify Technology S.A.
| 243.64 | 240.00 to 247.90 |
|
SPX Corporation
| 64.57 | 63.49 to 64.86 |
|
Standard Motor Products, Inc.
| 41.85 | 41.60 to 42.07 |
|
STARWOOD PROPERTY TRUST, INC.
| 25.74 | 25.52 to 26.02 |
|
Steelcase Inc.
| 13.77 | 13.59 to 13.84 |
|
Sterling Bancorp
| 21.75 | 21.38 to 21.91 |
|
Targa Resources, Inc.
| 42.52 | 41.96 to 42.78 |
|
Teladoc Health, Inc.
| 151.59 | 147.86 to 152.60 |
|
Texas Pacific Land Trust
| 1499.99 | 1482.53 to 1528.64 |
|
Tilly's, Inc.
| 14.96 | 14.75 to 15.20 |
|
Trex Company, Inc.
| 99.98 | 98.90 to 100.64 |
|
TrueBlue, Inc.
| 25.51 | 25.19 to 26.00 |
|
Tsakos Energy Navigation Ltd
| 7.55 | 7.44 to 7.67 |
|
Under Armour, Inc.
| 20.50 | 20.32 to 20.82 |
|
United Microelectronics Corporation
| 9.43 | 9.36 to 9.50 |
|
United States Steel Corporation
| 23.13 | 22.58 to 23.34 |
|
UNIVERSAL INSURANCE HOLDINGS INC
| 13.22 | 13.09 to 13.29 |
|
Urstadt Biddle Properties Inc.
| 18.58 | 18.46 to 18.85 |
|
Vishay Precision Group, Inc.
| 35.25 | 35.00 to 35.46 |
|
Voya Financial, Inc.
| 62.77 | 62.32 to 63.34 |
|
Western Alliance Bancorporation
| 95.55 | 94.61 to 97.04 |
|
Westinghouse Air Brake Technologies Corporation
| 81.81 | 81.12 to 82.42 |
|
Wheaton Precious Metals Corp.
| 43.73 | 43.36 to 44.09 |
|
WPP plc
| 65.61 | 65.05 to 66.73 |
|
Yamana Gold Inc.
| 4.06 | 4.01 to 4.09 |
