| Company | Close | Range |
|
21Vianet Group, Inc.
| 18.32 | 17.99 to 18.86 |
|
ADTRAN, Inc.
| 17.79 | 17.43 to 17.97 |
|
AdvisorShares Vice ETF
| 22.98 | 22.78 to 23.27 |
|
Alarm.com Holdings, Inc.
| 81.07 | 80.41 to 81.89 |
|
Alector, Inc.
| 23.61 | 22.76 to 23.99 |
|
Amdocs Limited
| 81.16 | 80.58 to 81.73 |
|
Amedisys Inc
| 169.38 | 167.65 to 170.71 |
|
America First Multifamily Investors, L.P.
| 6.36 | 6.26 to 6.41 |
|
America's Car-Mart, Inc.
| 117.33 | 116.28 to 117.99 |
|
Ames National Corporation
| 23.73 | 23.53 to 23.90 |
|
Amicus Therapeutics, Inc.
| 10.50 | 10.24 to 10.59 |
|
Amyris, Inc.
| 14.03 | 13.36 to 14.15 |
|
Applied Optoelectronics, Inc.
| 7.50 | 7.41 to 7.61 |
|
Aptose Biosciences, Inc.
| 2.19 | 2.14 to 2.21 |
|
ArcBest Corporation
| 88.41 | 87.35 to 90.67 |
|
Arco Platform Limited
| 18.09 | 17.55 to 18.30 |
|
Artesian Resources Corporation
| 39.35 | 38.80 to 39.65 |
|
Avid Bioservices, Inc.
| 26.00 | 25.64 to 26.35 |
|
Axsome Therapeutics, Inc.
| 40.10 | 38.62 to 40.68 |
|
BioLife Solutions, Inc.
| 43.00 | 42.34 to 44.43 |
|
Bottomline Technologies, Inc.
| 46.74 | 46.13 to 47.73 |
|
Bruker Corporation
| 78.34 | 77.73 to 79.11 |
|
Caladrius Biosciences, Inc.
| 1.12 | 1.11 to 1.15 |
|
CBTX, Inc.
| 27.43 | 27.17 to 27.83 |
|
Check-Cap Ltd.
| 0.89 | 0.87 to 0.92 |
|
China Jo-Jo Drugstores, Inc.
| 0.63 | 0.61 to 0.64 |
|
Churchill Downs, Incorporated
| 254.90 | 253.27 to 256.95 |
|
Coastal Financial Corporation
| 34.48 | 34.27 to 35.17 |
|
CohBar, Inc.
| 0.90 | 0.89 to 0.92 |
|
Conn's, Inc.
| 24.11 | 23.82 to 24.38 |
|
Consumer Portfolio Services, Inc.
| 6.27 | 6.17 to 6.43 |
|
Copart, Inc.
| 152.27 | 151.37 to 153.36 |
|
Covetrus, Inc.
| 20.19 | 20.02 to 20.41 |
|
Cowen Inc.
| 36.57 | 36.04 to 36.90 |
|
CSG Systems International, Inc.
| 50.62 | 50.28 to 51.00 |
|
CSI Compressco LP
| 1.56 | 1.55 to 1.60 |
|
CyberArk Software Ltd.
| 183.75 | 181.93 to 185.13 |
|
CYREN Ltd.
| 0.47 | 0.46 to 0.48 |
|
Deswell Industries, Inc.
| 4.04 | 4.00 to 4.08 |
|
Digital Ally, Inc.
| 1.11 | 1.08 to 1.13 |
|
Discovery, Inc.
| 25.10 | 24.75 to 25.27 |
|
Discovery, Inc.
| 24.26 | 23.97 to 24.43 |
|
Domo, Inc.
| 91.87 | 91.19 to 93.16 |
|
Eagle Bancorp, Inc.
| 57.36 | 55.93 to 57.81 |
|
Entasis Therapeutics Holdings Inc.
| 2.64 | 2.59 to 2.78 |
|
Eton Pharmaceuticals, Inc.
| 5.51 | 5.45 to 5.57 |
|
Evofem Biosciences, Inc.
| 0.70 | 0.68 to 0.71 |
|
Exelixis, Inc.
| 21.40 | 21.22 to 21.55 |
|
Fanhua Inc.
| 13.30 | 13.02 to 13.44 |
|
Farmers National Banc Corp.
| 17.05 | 16.93 to 17.16 |
|
First Trust Emerging Markets AlphaDEX Fund
| 26.68 | 26.51 to 26.84 |
|
First Trust NASDAQ Cybersecurity ETF
| 53.45 | 53.24 to 53.88 |
|
Five Below, Inc.
| 192.74 | 190.55 to 193.76 |
|
Fluent, Inc.
| 2.30 | 2.25 to 2.34 |
|
Fortinet, Inc.
| 335.29 | 331.30 to 338.82 |
|
Frequency Electronics, Inc.
| 10.15 | 10.03 to 10.22 |
|
Funko, Inc.
| 17.47 | 16.78 to 17.85 |
|
Galapagos NV
| 50.93 | 50.28 to 51.36 |
|
Global Water Resources, Inc.
| 19.02 | 18.75 to 19.16 |
|
Golden Ocean Group Limited
| 9.36 | 9.21 to 9.43 |
|
Green Plains, Inc.
| 36.30 | 34.94 to 36.55 |
|
Halozyme Therapeutics, Inc.
| 38.87 | 38.24 to 39.18 |
|
HarborOne Bancorp, Inc.
| 14.36 | 14.28 to 14.49 |
|
Haynes International, Inc.
| 39.26 | 38.46 to 39.49 |
|
Helen of Troy Limited
| 227.87 | 226.39 to 230.52 |
|
Hologic, Inc.
| 73.61 | 73.20 to 74.11 |
|
Hooker Furniture Corporation
| 25.96 | 25.45 to 26.28 |
|
HTG Molecular Diagnostics, Inc.
| 5.66 | 5.50 to 5.73 |
|
Icahn Enterprises L.P.
| 56.93 | 56.57 to 57.30 |
|
Idera Pharmaceuticals, Inc.
| 0.88 | 0.87 to 0.90 |
|
IMAC Holdings, Inc.
| 1.36 | 1.35 to 1.37 |
|
Incyte Corporation
| 65.79 | 65.31 to 66.33 |
|
Insulet Corporation
| 304.33 | 301.54 to 307.17 |
|
Intra-Cellular Therapies Inc.
| 43.13 | 41.78 to 43.61 |
|
Ituran Location and Control Ltd.
| 25.78 | 25.47 to 25.92 |
|
Jack In The Box Inc.
| 100.00 | 99.30 to 101.07 |
|
Kazia Therapeutics Limited
| 10.66 | 10.55 to 10.77 |
|
Kezar Life Sciences, Inc.
| 8.59 | 8.02 to 8.87 |
|
Kinsale Capital Group, Inc.
| 165.92 | 163.13 to 167.56 |
|
Liberty Global plc
| 29.70 | 29.41 to 30.10 |
|
Lifetime Brands, Inc.
| 17.46 | 17.26 to 17.59 |
|
Limoneira Co
| 15.74 | 15.63 to 15.95 |
|
lululemon athletica inc.
| 421.73 | 418.90 to 424.57 |
|
Marinus Pharmaceuticals, Inc.
| 11.13 | 11.03 to 11.24 |
|
Masimo Corporation
| 283.35 | 282.05 to 285.15 |
|
MasterCraft Boat Holdings, Inc.
| 26.44 | 26.12 to 26.66 |
|
Matthews International Corporation
| 35.22 | 34.83 to 35.45 |
|
Mercantile Bank Corporation
| 35.57 | 35.38 to 35.78 |
|
Merrimack Pharmaceuticals, Inc.
| 4.56 | 4.37 to 4.61 |
|
Merus N.V.
| 28.35 | 27.87 to 28.58 |
|
Mitek Systems, Inc.
| 19.21 | 19.07 to 19.37 |
|
MoSys, Inc.
| 5.67 | 5.47 to 5.81 |
|
Nature's Sunshine Products, Inc.
| 16.07 | 15.98 to 16.25 |
|
Northern Trust Corporation
| 125.32 | 124.73 to 126.67 |
|
O2Micro International Limited
| 5.99 | 5.91 to 6.07 |
|
O'Reilly Automotive, Inc.
| 663.57 | 659.91 to 669.09 |
|
Organovo Holdings, Inc.
| 6.13 | 6.09 to 6.24 |
|
Pacific Biosciences of California, Inc.
| 25.47 | 25.16 to 26.23 |
|
Pacific Premier Bancorp Inc
| 43.97 | 43.48 to 44.46 |
|
Patterson-UTI Energy, Inc.
| 9.14 | 8.94 to 9.30 |
|
Playa Hotels & Resorts N.V.
| 8.39 | 8.30 to 8.44 |
|
Power Integrations, Inc.
| 102.00 | 101.37 to 103.00 |
|
PriceSmart, Inc.
| 75.21 | 70.85 to 77.09 |
|
Principal Financial Group Inc
| 69.44 | 68.91 to 69.90 |
|
ProLung, Inc.
| 39.54 | 39.07 to 39.90 |
|
Protagonist Therapeutics, Inc.
| 30.96 | 30.02 to 31.45 |
|
PTC Therapeutics, Inc.
| 35.99 | 35.41 to 36.23 |
|
Quanterix Corporation
| 50.22 | 49.01 to 51.67 |
|
Rambus, Inc.
| 22.75 | 22.52 to 22.93 |
|
Randolph Bancorp, Inc.
| 24.21 | 23.84 to 25.70 |
|
RealNetworks, Inc.
| 1.47 | 1.38 to 1.60 |
|
Regency Centers Corporation
| 70.02 | 69.71 to 70.55 |
|
Sage Therapeutics, Inc.
| 41.42 | 40.74 to 41.91 |
|
Scholastic Corporation
| 35.27 | 35.12 to 35.53 |
|
Selecta Biosciences, Inc.
| 3.95 | 3.80 to 3.99 |
|
Selective Insurance Group, Inc.
| 78.59 | 77.91 to 79.41 |
|
ServiceSource International, Inc.
| 1.31 | 1.30 to 1.32 |
|
ServisFirst Bancshares, Inc.
| 79.06 | 78.57 to 79.73 |
|
Shore Bancshares Inc
| 17.91 | 17.81 to 18.15 |
|
Sorrento Therapeutics, Inc.
| 6.45 | 6.29 to 6.54 |
|
Sotherly Hotels Inc.
| 14.30 | 14.04 to 14.40 |
|
South State Corporation
| 79.52 | 79.01 to 80.10 |
|
SSR Mining Inc.
| 16.30 | 16.02 to 16.80 |
|
Stitch Fix, Inc.
| 34.52 | 33.97 to 34.77 |
|
Synalloy Corporation
| 10.94 | 10.65 to 11.09 |
|
The Hackett Group, Inc.
| 21.31 | 21.12 to 21.48 |
|
Tiptree Inc.
| 15.76 | 15.36 to 16.12 |
|
Travelzoo
| 12.60 | 12.15 to 12.72 |
|
Trevena, Inc.
| 1.10 | 1.09 to 1.11 |
|
U.S. Well Services, Inc.
| 0.18 | 0.16 to 0.19 |
|
Ulta Beauty, Inc.
| 371.45 | 365.28 to 373.61 |
|
United Insurance Holdings Corp.
| 4.40 | 4.30 to 4.49 |
|
United Natural Foods, Inc.
| 44.11 | 43.61 to 44.49 |
|
Universal Electronics Inc.
| 43.79 | 43.49 to 44.26 |
|
Veracyte, Inc.
| 46.40 | 45.66 to 47.35 |
|
Virco Manufacturing Corporation
| 3.31 | 3.28 to 3.34 |
|
Werner Enterprises, Inc.
| 46.92 | 46.62 to 47.24 |
|
Willis Towers Watson Public Limited Company
| 247.76 | 245.97 to 249.15 |
|
Xperi Corporation
| 18.16 | 18.02 to 18.67 |
|
XpresSpa Group, Inc.
| 1.41 | 1.40 to 1.42 |
|
Y-mAbs Therapeutics, Inc.
| 26.55 | 25.63 to 26.80 |
|
Acadia Realty Trust
| 22.54 | 22.32 to 22.80 |
|
Acushnet Holdings Corp.
| 50.13 | 49.80 to 50.62 |
|
Aerojet Rocketdyne Holdings, Inc.
| 44.33 | 44.06 to 44.56 |
|
Affiliated Managers Group, Inc.
| 165.67 | 164.36 to 167.73 |
|
Alamo Group, Inc.
| 149.17 | 147.93 to 150.00 |
|
Arbor Realty Trust
| 19.77 | 19.64 to 19.86 |
|
ArcelorMittal
| 31.92 | 31.48 to 32.27 |
|
Argan, Inc.
| 44.30 | 44.01 to 44.94 |
|
Assurant, Inc.
| 165.59 | 164.54 to 166.68 |
|
Avista Corporation
| 39.49 | 39.21 to 39.72 |
|
AXA Equitable Holdings, Inc.
| 33.88 | 33.50 to 34.11 |
|
Banco Santander Brasil SA
| 6.14 | 5.81 to 6.21 |
|
Berkshire Hills Bancorp, Inc.
| 28.36 | 27.89 to 28.64 |
|
Biglari Holdings Inc.
| 166.43 | 163.18 to 167.50 |
|
Boot Barn Holdings, Inc.
| 100.99 | 99.48 to 102.32 |
|
Boston Scientific Corporation
| 44.84 | 44.59 to 45.12 |
|
Braskem S.A.
| 19.52 | 18.56 to 19.75 |
|
BRF S.A.
| 3.93 | 3.79 to 3.99 |
|
Cable One, Inc.
| 1789.91 | 1777.44 to 1820.82 |
|
Caleres, Inc.
| 23.11 | 22.85 to 23.35 |
|
Cameco Corporation
| 25.93 | 25.19 to 26.31 |
|
Canada Goose Holdings Inc.
| 39.85 | 39.42 to 40.09 |
|
Cars.com Inc.
| 12.68 | 12.60 to 12.86 |
|
Castlight Health, inc.
| 1.70 | 1.69 to 1.76 |
|
Caterpillar, Inc.
| 200.65 | 199.20 to 202.35 |
|
Celestica, Inc.
| 9.34 | 9.28 to 9.48 |
|
Ceridian HCM Holding Inc.
| 128.07 | 127.24 to 129.24 |
|
China Green Agriculture, Inc.
| 11.15 | 10.88 to 11.30 |
|
Cigna Corporation
| 216.40 | 214.71 to 219.12 |
|
Civeo Corporation
| 22.68 | 22.55 to 22.92 |
|
Clean Harbors, Inc.
| 114.78 | 114.02 to 115.32 |
|
ClearBridge Energy Midstream Opportunity Fund Inc.
| 24.77 | 24.51 to 24.92 |
|
CNA Financial Corporation
| 45.95 | 45.62 to 46.15 |
|
CNO Financial Group, Inc.
| 25.76 | 25.57 to 25.98 |
|
CNX Resources Corporation
| 29.95 | 29.34 to 30.52 |
|
Coeur Mining, Inc.
| 6.73 | 6.60 to 6.96 |
|
Corporacion America Airports SA
| 5.94 | 5.82 to 5.99 |
|
CryoLife, Inc.
| 21.04 | 20.89 to 21.39 |
|
Cummins Inc.
| 240.71 | 239.17 to 242.35 |
|
Darden Restaurants, Inc.
| 145.40 | 143.44 to 146.05 |
|
Diamondrock Hospitality Company
| 9.32 | 9.25 to 9.49 |
|
Discover Financial Services
| 125.18 | 124.39 to 127.25 |
|
Dollar General Corporation
| 220.31 | 218.68 to 221.70 |
|
Dril-Quip, Inc.
| 25.03 | 24.79 to 25.26 |
|
Elastic N.V.
| 168.90 | 166.49 to 170.86 |
|
Enable Midstream Partners, LP
| 8.47 | 8.35 to 8.52 |
|
Enerplus Corporation
| 9.34 | 9.14 to 9.47 |
|
Entravision Communications Corporation
| 7.70 | 7.53 to 7.74 |
|
EPR Properties
| 51.48 | 51.20 to 51.89 |
|
Fidelity National Financial, Inc.
| 49.64 | 49.26 to 49.96 |
|
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 12.80 | 12.63 to 12.87 |
|
Four Corners Property Trust, Inc.
| 29.06 | 28.86 to 29.24 |
|
Four Seasons Education (Cayman) Inc.
| 1.12 | 1.01 to 1.15 |
|
Genworth Financial Inc
| 4.48 | 4.46 to 4.56 |
|
Geopark Ltd
| 15.18 | 14.80 to 15.40 |
|
Glatfelter
| 16.35 | 16.27 to 16.56 |
|
Graco Inc.
| 75.47 | 74.91 to 75.95 |
|
Gray Television, Inc.
| 23.30 | 23.06 to 23.51 |
|
Greenhill & Co., Inc.
| 15.80 | 15.70 to 16.02 |
|
Guidewire Software, Inc.
| 123.45 | 122.57 to 124.69 |
|
Hamilton Beach Brands Holding Company
| 15.30 | 15.01 to 15.46 |
|
Hanesbrands Inc.
| 16.84 | 16.72 to 17.00 |
|
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 59.82 | 59.44 to 60.65 |
|
Harley-Davidson, Inc.
| 36.90 | 36.69 to 37.30 |
|
Hecla Mining Company
| 5.84 | 5.73 to 6.05 |
|
Helix Energy Solutions Group, Inc.
| 4.13 | 4.06 to 4.21 |
|
Highland Global Allocation Fund
| 9.59 | 9.50 to 9.68 |
|
Honda Motor Company, Ltd.
| 29.92 | 29.74 to 30.10 |
|
HP Inc.
| 30.47 | 30.31 to 31.00 |
|
International Business Machines Corporation
| 127.88 | 126.61 to 130.25 |
|
Iron Mountain Incorporated
| 46.00 | 45.43 to 46.35 |
|
James Hardie Industries plc.
| 39.44 | 39.13 to 39.63 |
|
JinkoSolar Holding Company Limited
| 56.16 | 55.34 to 57.80 |
|
Kayne Anderson MLP/Midstream Investment Company
| 8.77 | 8.64 to 8.84 |
|
Kimco Realty Corporation
| 22.96 | 22.77 to 23.17 |
|
KKR Income Opportunities Fund
| 16.63 | 16.54 to 16.87 |
|
Kronos Worldwide Inc
| 13.17 | 13.11 to 13.27 |
|
Lennox International, Inc.
| 312.18 | 309.37 to 316.69 |
|
Lithia Motors, Inc.
| 338.37 | 333.77 to 343.99 |
|
Lockheed Martin Corporation
| 374.60 | 372.25 to 377.02 |
|
M&T Bank Corporation
| 159.88 | 158.38 to 162.54 |
|
Materion Corporation
| 71.00 | 70.57 to 72.24 |
|
MBIA, Inc.
| 15.16 | 14.88 to 15.71 |
|
Mechel PAO
| 4.55 | 4.51 to 4.59 |
|
MGM Growth Properties LLC
| 40.66 | 40.47 to 41.03 |
|
MGM Resorts International
| 48.03 | 47.61 to 48.44 |
|
Model N, Inc.
| 33.16 | 32.96 to 33.33 |
|
Mohawk Industries, Inc.
| 192.12 | 191.01 to 194.27 |
|
National Steel Company
| 4.46 | 4.28 to 4.51 |
|
Navigator Holdings Ltd.
| 8.48 | 8.40 to 8.62 |
|
New Relic, Inc.
| 77.63 | 76.66 to 79.64 |
|
Nucor Corporation
| 102.33 | 100.80 to 103.92 |
|
Nustar Energy L.P.
| 17.18 | 16.90 to 17.38 |
|
Nutrien Ltd.
| 70.08 | 69.55 to 70.86 |
|
Nuveen AMT-Free Municipal Value Fund
| 11.43 | 11.22 to 11.49 |
|
Orix Corp Ads
| 94.79 | 94.33 to 95.35 |
|
Ormat Technologies, Inc.
| 71.56 | 70.51 to 72.37 |
|
Oxford Industries, Inc.
| 91.88 | 91.36 to 92.61 |
|
Park Electrochemical Corporation
| 13.08 | 13.01 to 13.20 |
|
Permianville Royalty Trust
| 2.30 | 2.25 to 2.33 |
|
Phillips 66
| 82.89 | 81.52 to 83.85 |
|
PIMCO Energy and Tactical Credit Opportunities Fund
| 13.05 | 12.98 to 13.13 |
|
Plains Group Holdings, L.P.
| 11.77 | 11.56 to 11.87 |
|
Pretium Resources, Inc.
| 11.31 | 11.23 to 11.56 |
|
Prudential Public Limited Company
| 40.89 | 40.58 to 41.13 |
|
PVH Corp.
| 111.96 | 110.42 to 113.10 |
|
Regal Beloit Corporation
| 151.00 | 149.48 to 153.33 |
|
Revlon, Inc.
| 10.31 | 10.11 to 10.44 |
|
RH
| 667.57 | 659.85 to 673.64 |
|
Rio Tinto Plc
| 65.88 | 65.18 to 66.43 |
|
Rite Aid Corporation
| 14.25 | 14.05 to 14.43 |
|
RLI Corp.
| 108.34 | 107.45 to 109.70 |
|
Rogers Corporation
| 191.92 | 190.76 to 195.71 |
|
RPT Realty
| 13.55 | 13.49 to 13.69 |
|
Safe Bulkers, Inc
| 4.67 | 4.61 to 4.71 |
|
SailPoint Technologies Holdings, Inc.
| 47.00 | 46.54 to 47.64 |
|
Schlumberger N.V.
| 33.91 | 33.39 to 34.55 |
|
SITE Centers Corp.
| 16.42 | 16.32 to 16.67 |
|
Six Flags Entertainment Corporation New
| 45.30 | 44.85 to 46.04 |
|
South Jersey Industries, Inc.
| 22.94 | 22.75 to 23.10 |
|
Spirit Aerosystems Holdings, Inc.
| 43.25 | 43.07 to 44.21 |
|
Spirit Realty Capital, Inc.
| 48.69 | 48.35 to 49.02 |
|
Summit Hotel Properties, Inc.
| 10.10 | 9.98 to 10.21 |
|
Summit Materials, Inc.
| 35.02 | 34.75 to 35.37 |
|
Sunoco LP
| 41.74 | 41.40 to 42.13 |
|
Switch, Inc.
| 25.59 | 25.10 to 25.79 |
|
Synchrony Financial
| 49.19 | 48.72 to 49.91 |
|
Templeton Emerging Markets Income Fund, Inc.
| 7.57 | 7.53 to 7.63 |
|
Tempur Sealy International, Inc.
| 47.92 | 47.66 to 48.64 |
|
The AES Corporation
| 24.93 | 24.80 to 25.13 |
|
Tortoise Energy Infrastructure Corporation
| 30.21 | 29.89 to 30.38 |
|
Tortoise Midstream Energy Fund, Inc.
| 32.95 | 32.63 to 33.24 |
|
Tronox Limited
| 25.85 | 25.61 to 26.02 |
|
Veritiv Corporation
| 104.39 | 101.69 to 105.55 |
|
Vistra Energy Corp.
| 19.11 | 18.98 to 19.33 |
|
Whiting Petroleum Corporation
| 66.93 | 65.65 to 67.49 |
|
World Wrestling Entertainment, Inc.
| 60.05 | 59.57 to 60.51 |
|
YETI Holdings, Inc.
| 93.04 | 92.48 to 93.74 |
