| Company | Close | Range |
|
1st Constitution Bancorp (NJ)
| 24.19 | 24.03 to 24.24 |
|
AC Immune SA
| 6.03 | 5.90 to 6.05 |
|
Anavex Life Sciences Corp.
| 17.84 | 17.28 to 17.88 |
|
Arrow DWA Tactical ETF
| 13.94 | 13.86 to 13.94 |
|
BCB Bancorp, Inc. (NJ)
| 15.09 | 14.90 to 15.15 |
|
Blucora, Inc.
| 16.71 | 16.50 to 16.75 |
|
Calamos Convertible Opportunities and Income Fund
| 15.88 | 15.80 to 15.95 |
|
Check Point Software Technologies Ltd.
| 123.86 | 122.46 to 124.26 |
|
Civista Bancshares, Inc.
| 25.08 | 24.84 to 25.11 |
|
Clean Energy Fuels Corp.
| 8.65 | 8.31 to 8.66 |
|
ClearBridge Large Cap Growth ESG ETF
| 59.58 | 59.19 to 59.69 |
|
Columbia Financial, Inc.
| 18.74 | 18.60 to 18.75 |
|
Computer Task Group, Incorporated
| 7.96 | 7.86 to 7.99 |
|
Cumberland Pharmaceuticals Inc.
| 2.68 | 2.62 to 2.68 |
|
DENTSPLY SIRONA Inc.
| 58.30 | 57.50 to 58.55 |
|
Dime Community Bancshares, Inc.
| 34.86 | 34.56 to 35.06 |
|
Fiesta Restaurant Group, Inc.
| 10.90 | 10.76 to 10.91 |
|
Fifth Third Bancorp
| 45.49 | 45.08 to 45.67 |
|
First Trust Alternative Absolute Return Strategy ETF
| 31.51 | 31.27 to 31.61 |
|
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 41.99 | 41.63 to 42.10 |
|
First Trust Global Tactical Commodity Strategy Fund
| 25.31 | 25.13 to 25.46 |
|
First Trust Indxx Global Natural Resources Income ETF
| 13.32 | 13.21 to 13.33 |
|
First Trust Mid Cap Core AlphaDEX Fund
| 103.55 | 102.93 to 104.01 |
|
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 98.01 | 97.57 to 98.47 |
|
First Trust Nasdaq Transportation ETF
| 33.29 | 33.15 to 33.40 |
|
First Trust Small Cap Core AlphaDEX Fund
| 95.82 | 95.21 to 96.21 |
|
First Trust Small Cap Growth AlphaDEX Fund
| 74.35 | 73.81 to 74.70 |
|
First Trust SMID Cap Rising Dividend Achievers ETF
| 30.04 | 29.86 to 30.18 |
|
Fluidigm Corporation
| 5.21 | 5.02 to 5.23 |
|
Gilead Sciences, Inc.
| 67.24 | 66.51 to 67.27 |
|
Gladstone Capital Corporation
| 11.62 | 11.44 to 11.64 |
|
Gladstone Land Corporation
| 23.09 | 22.95 to 23.17 |
|
Golub Capital BDC, Inc.
| 15.98 | 15.90 to 16.02 |
|
Guardant Health, Inc.
| 109.35 | 107.71 to 109.48 |
|
HF Foods Group Inc.
| 7.05 | 6.78 to 7.06 |
|
HMN Financial, Inc.
| 23.36 | 22.38 to 23.40 |
|
Horizon Technology Finance Corporation
| 17.19 | 16.93 to 17.20 |
|
Hurco Companies, Inc.
| 33.45 | 33.12 to 33.45 |
|
Invesco DWA Financial Momentum ETF
| 58.18 | 57.85 to 58.28 |
|
Invesco DWA Healthcare Momentum ETF
| 159.92 | 158.78 to 160.00 |
|
Invesco DWA Momentum ETF
| 95.58 | 95.03 to 95.88 |
|
Invesco DWA SmallCap Momentum ETF
| 92.30 | 90.91 to 92.31 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 20.72 | 20.61 to 20.74 |
|
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 22.43 | 22.24 to 22.51 |
|
iShares Commodities Select Strategy ETF
| 37.78 | 37.47 to 37.90 |
|
iShares MSCI Emerging Markets ex China ETF
| 61.30 | 61.01 to 61.61 |
|
iShares MSCI Europe Financials Sector Index Fund
| 20.98 | 20.85 to 21.02 |
|
iShares S&P India Nifty 50 Index Fund
| 52.87 | 52.54 to 53.03 |
|
Marrone Bio Innovations, Inc.
| 0.90 | 0.87 to 0.90 |
|
Merchants Bancorp
| 42.83 | 42.35 to 43.06 |
|
Mesoblast Limited
| 6.34 | 6.21 to 6.35 |
|
Midland States Bancorp, Inc.
| 25.95 | 25.65 to 26.01 |
|
Mid-Southern Bancorp, Inc.
| 15.25 | 15.15 to 15.25 |
|
Mimecast Limited
| 68.87 | 67.76 to 68.97 |
|
Motus GI Holdings, Inc.
| 0.61 | 0.60 to 0.61 |
|
Outlook Therapeutics, Inc.
| 2.12 | 2.05 to 2.13 |
|
Primo Water Corporation
| 15.94 | 15.84 to 15.98 |
|
Pro-Dex, Inc.
| 25.43 | 24.50 to 25.46 |
|
Prospect Capital Corporation
| 8.38 | 8.32 to 8.41 |
|
Provident Financial Holdings, Inc.
| 17.00 | 16.72 to 17.03 |
|
Qiagen N.V.
| 53.99 | 53.63 to 54.24 |
|
Rhythm Pharmaceuticals, Inc.
| 10.98 | 10.70 to 11.03 |
|
Rigel Pharmaceuticals, Inc.
| 3.24 | 3.19 to 3.25 |
|
Rubius Therapeutics, Inc.
| 16.22 | 15.81 to 16.26 |
|
Scholar Rock Holding Corporation
| 26.19 | 25.25 to 26.30 |
|
scPharmaceuticals Inc.
| 6.42 | 6.21 to 6.44 |
|
Second Sight Medical Products, Inc.
| 0.42 | 0.40 to 0.42 |
|
Silvercrest Asset Management Group Inc.
| 15.80 | 15.36 to 15.86 |
|
Sound Financial Bancorp, Inc.
| 44.00 | 43.75 to 44.05 |
|
Stratus Properties Inc.
| 32.09 | 31.48 to 32.12 |
|
Surface Oncology, Inc.
| 7.69 | 7.36 to 7.70 |
|
Territorial Bancorp Inc.
| 25.10 | 24.92 to 25.13 |
|
TG Therapeutics, Inc.
| 31.40 | 30.92 to 31.59 |
|
The First of Long Island Corporation
| 20.35 | 20.14 to 20.44 |
|
Trillium Therapeutics Inc.
| 17.91 | 17.80 to 17.94 |
|
Tucows Inc.
| 81.75 | 81.27 to 82.22 |
|
Twenty-First Century Fox, Inc.
| 39.52 | 39.23 to 39.68 |
|
Twenty-First Century Fox, Inc.
| 42.52 | 42.16 to 42.69 |
|
UFP Technologies, Inc.
| 62.70 | 62.09 to 62.84 |
|
Ultralife Corporation
| 7.00 | 6.94 to 7.00 |
|
United Security Bancshares
| 7.87 | 7.82 to 7.90 |
|
US Ecology, Inc.
| 32.00 | 31.54 to 32.03 |
|
Vanguard Russell 2000 ETF
| 91.87 | 91.21 to 92.29 |
|
Vanguard Russell 2000 Value ETF
| 146.71 | 145.69 to 147.12 |
|
Verint Systems Inc.
| 46.58 | 46.19 to 46.77 |
|
Viacom Inc.
| 11.08 | 11.00 to 11.10 |
|
Wayside Technology Group, Inc.
| 26.64 | 26.50 to 26.70 |
|
Weyco Group, Inc.
| 23.45 | 23.24 to 23.55 |
|
WSFS Financial Corporation
| 55.67 | 53.58 to 55.75 |
|
Aberdeen Income Credit Strategies Fund
| 11.30 | 11.21 to 11.32 |
|
Allete, Inc.
| 61.66 | 61.22 to 61.81 |
|
AllianzGI Convertible & Income Fund
| 6.26 | 6.22 to 6.27 |
|
American Equity Investment Life Holding Company
| 33.86 | 33.50 to 33.98 |
|
Annaly Capital Management Inc
| 8.69 | 8.65 to 8.74 |
|
Aon plc
| 320.82 | 317.02 to 321.90 |
|
Arcos Dorados Holdings Inc.
| 4.77 | 4.64 to 4.78 |
|
Axos Financial, Inc.
| 53.17 | 52.92 to 53.44 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 19.27 | 19.17 to 19.32 |
|
Bausch Health Companies Inc.
| 28.72 | 28.42 to 28.81 |
|
BlackRock California Municipal Income Trust
| 14.37 | 14.30 to 14.38 |
|
BlackRock Credit Allocation Income Trust
| 15.10 | 15.00 to 15.17 |
|
Blackrock Enhanced Government Fund, Inc
| 12.59 | 12.50 to 12.59 |
|
BP p.l.c.
| 29.51 | 29.17 to 29.59 |
|
BrightSphere Investment Group plc
| 26.98 | 26.85 to 27.05 |
|
Carvana Co.
| 297.59 | 292.46 to 299.04 |
|
Catalent, Inc.
| 132.73 | 131.79 to 133.00 |
|
Chesapeake Utilities Corporation
| 130.03 | 128.84 to 130.58 |
|
Coca-Cola Company (The)
| 54.45 | 54.07 to 54.53 |
|
Cohen & Steers Select Preferred and Income Fund, Inc.
| 28.20 | 28.02 to 28.37 |
|
Constellation Brands Inc
| 219.40 | 217.36 to 219.50 |
|
Crawford & Company
| 8.70 | 8.58 to 8.70 |
|
Crestwood Equity Partners LP
| 29.95 | 29.50 to 30.07 |
|
Eaton Vance Corporation
| 11.12 | 11.04 to 11.13 |
|
Eaton Vance Municipal Income Trust
| 22.49 | 22.18 to 22.58 |
|
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 22.05 | 21.89 to 22.10 |
|
Eaton Vance Tax-Managed Buy-Write Income Fund
| 16.46 | 16.36 to 16.50 |
|
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 14.46 | 14.38 to 14.49 |
|
Ecopetrol S.A.
| 15.32 | 15.20 to 15.39 |
|
Ellington Residential Mortgage REIT
| 12.33 | 12.23 to 12.33 |
|
Enel Chile S.A.
| 2.38 | 2.34 to 2.39 |
|
EnLink Midstream, LLC
| 8.38 | 8.22 to 8.41 |
|
Enterprise Products Partners L.P.
| 24.43 | 24.24 to 24.57 |
|
Equinor ASA
| 27.60 | 27.29 to 27.69 |
|
Equitrans Midstream Corporation
| 11.05 | 10.88 to 11.10 |
|
Everest Re Group, Ltd.
| 280.92 | 277.95 to 281.88 |
|
First Trust
| 21.02 | 20.78 to 21.08 |
|
Flaherty & Crumrine Total Return Fund Inc
| 24.45 | 24.16 to 24.45 |
|
Genco Shipping & Trading Limited
| 17.54 | 17.15 to 17.58 |
|
Goldman Sachs BDC, Inc.
| 19.17 | 19.07 to 19.18 |
|
Granite Real Estate Inc.
| 80.06 | 79.38 to 80.10 |
|
Hercules Capital, Inc.
| 17.41 | 17.33 to 17.47 |
|
Highland Floating Rate Opportunities Fund
| 11.26 | 11.14 to 11.31 |
|
Huaneng Power International, Inc.
| 19.15 | 18.91 to 19.18 |
|
Lazard Global Total Return and Income Fund
| 20.51 | 20.33 to 20.57 |
|
Lazard Ltd.
| 52.25 | 51.91 to 52.51 |
|
Lions Gate Entertainment Corporation
| 13.10 | 12.75 to 13.11 |
|
Magellan Midstream Partners L.P.
| 51.44 | 50.67 to 51.58 |
|
Mexico Equity and Income Fund, Inc. (The)
| 8.85 | 8.74 to 8.88 |
|
MFS Charter Income Trust
| 8.69 | 8.65 to 8.72 |
|
MFS Special Value Trust
| 6.77 | 6.73 to 6.77 |
|
MV Oil Trust
| 8.42 | 8.10 to 8.42 |
|
New America High Income Fund, Inc. (The)
| 10.15 | 10.07 to 10.18 |
|
New Germany Fund, Inc. (The)
| 19.89 | 19.73 to 19.93 |
|
NorthWestern Corporation
| 57.07 | 56.70 to 57.34 |
|
Nuveen Dow 30SM Dynamic Overwrite Fund
| 17.53 | 17.42 to 17.56 |
|
Nuveen Select Tax Free Income Portfolio III
| 17.70 | 17.34 to 17.70 |
|
Ooma, Inc.
| 19.99 | 19.70 to 20.07 |
|
PJT Partners Inc.
| 88.07 | 87.15 to 88.27 |
|
Royal Dutch Shell PLC
| 48.69 | 48.17 to 48.86 |
|
Royal Dutch Shell PLC
| 48.89 | 48.46 to 49.10 |
|
SAP SE
| 141.78 | 140.75 to 142.35 |
|
Simon Property Group, Inc.
| 145.14 | 144.00 to 145.60 |
|
Spire Inc.
| 64.25 | 63.77 to 64.51 |
|
Sprague Resources LP
| 21.95 | 21.57 to 21.97 |
|
Stantec Inc
| 55.18 | 53.60 to 55.37 |
|
Sturm, Ruger & Company, Inc.
| 79.72 | 78.74 to 79.86 |
|
Tekla Life Sciences Investors
| 20.93 | 20.67 to 20.98 |
|
Teva Pharmaceutical Industries Limited
| 10.13 | 9.92 to 10.14 |
|
Tortoise Power and Energy Infrastructure Fund, Inc
| 13.64 | 13.54 to 13.64 |
|
TriplePoint Venture Growth BDC Corp.
| 17.25 | 17.07 to 17.26 |
|
Tsakos Energy Navigation Ltd
| 9.24 | 9.00 to 9.29 |
|
UDR, Inc.
| 54.99 | 54.68 to 55.15 |
|
UGI Corporation
| 44.33 | 43.98 to 44.56 |
|
Virtus Global Multi-Sector Income Fund
| 11.86 | 11.78 to 11.89 |
|
Voya Asia Pacific High Dividend Equity Income Fund
| 8.65 | 8.60 to 8.65 |
|
Western Asset Emerging Markets Debt Fund Inc
| 13.60 | 13.51 to 13.63 |
|
Western Asset High Yield Defined Opportunity Fund Inc.
| 15.84 | 15.72 to 15.84 |
|
Westpac Banking Corporation
| 19.31 | 19.15 to 19.37 |
|
White Mountains Insurance Group, Ltd.
| 1101.65 | 1096.47 to 1108.00 |
|
WideOpenWest, Inc.
| 20.52 | 20.38 to 20.61 |
|
Woori Bank
| 32.50 | 32.29 to 32.61 |
|
Zoetis Inc.
| 208.51 | 206.84 to 209.08 |
