| Company | Close | Range |
|
1st Source Corporation
| 63.12 | 62.09 to 63.24 |
|
AAON, Inc.
| 83.99 | 81.98 to 84.27 |
|
Aethlon Medical, Inc.
| 0.76 | 0.73 to 0.76 |
|
American Superconductor Corporation
| 56.51 | 54.89 to 56.60 |
|
ASML Holding N.V.
| 878.42 | 867.57 to 881.46 |
|
ATA Inc.
| 4.65 | 4.54 to 4.66 |
|
Avnet, Inc.
| 53.52 | 52.89 to 53.79 |
|
BankFinancial Corporation
| 12.09 | 11.88 to 12.11 |
|
Check Point Software Technologies Ltd.
| 198.84 | 196.39 to 199.95 |
|
CLPS Incorporation
| 1.06 | 1.02 to 1.06 |
|
Cognex Corporation
| 44.24 | 43.72 to 44.35 |
|
Diamond Hill Investment Group, Inc.
| 141.08 | 140.21 to 141.32 |
|
Equity Bancshares, Inc.
| 40.81 | 40.10 to 40.92 |
|
F5 Networks, Inc.
| 323.73 | 321.29 to 325.00 |
|
First Financial Bancorp.
| 25.43 | 24.96 to 25.45 |
|
First Merchants Corporation
| 39.45 | 38.92 to 39.52 |
|
First Trust Developed Markets Ex-US AlphaDEX Fund
| 76.05 | 75.61 to 76.19 |
|
First Trust Emerging Markets AlphaDEX Fund
| 27.28 | 27.12 to 27.30 |
|
First Trust Indxx Global Natural Resources Income ETF
| 15.19 | 15.11 to 15.21 |
|
First Trust Multi Cap Value AlphaDEX Fund
| 87.32 | 86.92 to 87.45 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 56.91 | 56.50 to 57.04 |
|
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 51.90 | 51.46 to 51.91 |
|
First Trust Nasdaq Semiconductor ETF
| 106.34 | 105.55 to 106.40 |
|
First Trust NASDAQ-100- Technology Index Fund
| 220.56 | 219.46 to 220.95 |
|
First Trust RBA American Industrial Renaissance ETF
| 93.46 | 92.26 to 93.70 |
|
First Trust SSI Strategic Convertible Securities ETF
| 42.00 | 41.75 to 42.00 |
|
FVCBankcorp, Inc.
| 13.45 | 13.20 to 13.45 |
|
Global X Millennials Thematic ETF
| 50.05 | 49.80 to 50.09 |
|
Global X MSCI SuperDividend EAFE ETF
| 19.26 | 19.16 to 19.34 |
|
Global X Robotics & Artificial Intelligence ETF
| 34.46 | 34.19 to 34.51 |
|
Harmonic Inc.
| 9.99 | 9.88 to 10.02 |
|
Heritage Commerce Corp
| 10.03 | 9.90 to 10.05 |
|
Himax Technologies, Inc.
| 8.26 | 8.15 to 8.28 |
|
Invesco DWA SmallCap Momentum ETF
| 89.67 | 89.04 to 89.83 |
|
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 45.30 | 45.05 to 45.39 |
|
Invesco Water Resources ETF
| 71.55 | 71.20 to 71.96 |
|
iShares MSCI Brazil Small-Cap ETF
| 14.14 | 14.06 to 14.18 |
|
iShares PHLX SOX Semiconductor Sector Index Fund
| 258.58 | 256.58 to 259.05 |
|
iShares S&P Small-Cap 600 Growth ETF
| 140.44 | 139.36 to 140.67 |
|
Kaiser Aluminum Corporation
| 77.49 | 76.63 to 77.87 |
|
Liberty Media Corporation
| 45.25 | 44.98 to 45.37 |
|
Liberty Media Corporation
| 41.52 | 41.25 to 41.61 |
|
Mid Penn Bancorp
| 30.22 | 29.94 to 30.28 |
|
Millicom International Cellular S.A.
| 47.73 | 47.27 to 47.96 |
|
MVB Financial Corp.
| 24.33 | 23.88 to 24.40 |
|
Nathan's Famous, Inc.
| 107.82 | 106.29 to 107.83 |
|
National Beverage Corp.
| 38.54 | 38.04 to 38.61 |
|
Papa Murphy's Holdings, Inc.
| 12.56 | 12.33 to 12.57 |
|
PayPal Holdings, Inc.
| 66.85 | 66.11 to 67.14 |
|
Plexus Corp.
| 137.62 | 135.46 to 137.80 |
|
ProShares UltraShort Nasdaq Biotechnology
| 14.04 | 13.93 to 14.09 |
|
Radware Ltd.
| 25.61 | 25.26 to 25.64 |
|
ScanSource, Inc.
| 45.07 | 44.55 to 45.24 |
|
Seacoast Banking Corporation of Florida
| 30.37 | 29.86 to 30.43 |
|
Sonos, Inc.
| 15.53 | 15.23 to 15.54 |
|
Tenable Holdings, Inc.
| 29.62 | 29.32 to 29.74 |
|
TORM plc
| 23.26 | 23.05 to 23.37 |
|
TriMas Corporation
| 39.47 | 38.87 to 39.54 |
|
Trimble Inc.
| 80.89 | 80.46 to 81.26 |
|
trivago N.V.
| 3.37 | 3.33 to 3.38 |
|
United Security Bancshares
| 9.35 | 9.27 to 9.36 |
|
Vanguard Russell 2000 ETF
| 96.68 | 96.05 to 96.94 |
|
Vanguard Russell 2000 Growth ETF
| 229.67 | 227.66 to 229.94 |
|
Vanguard Russell 2000 Value ETF
| 154.88 | 154.20 to 155.06 |
|
VeriSign, Inc.
| 287.47 | 285.45 to 288.64 |
|
West Bancorporation
| 20.29 | 20.09 to 20.35 |
|
Western New England Bancorp, Inc.
| 12.10 | 11.90 to 12.12 |
|
Willis Lease Finance Corporation
| 148.31 | 146.23 to 149.08 |
|
Acadia Realty Trust
| 20.15 | 20.03 to 20.22 |
|
Acuity Brands, Inc.
| 341.25 | 337.67 to 342.86 |
|
Adient plc
| 24.16 | 23.51 to 24.24 |
|
AECOM
| 127.74 | 126.75 to 128.29 |
|
Aercap Holdings N.V.
| 120.17 | 119.24 to 120.41 |
|
Ally Financial Inc.
| 43.30 | 42.77 to 43.43 |
|
Altria Group
| 64.81 | 64.09 to 64.99 |
|
American Express Company
| 327.04 | 323.70 to 327.99 |
|
Americold Realty Trust
| 13.75 | 13.55 to 13.78 |
|
Arlington Asset Investment Corp
| 17.50 | 16.92 to 17.58 |
|
Arrow Electronics, Inc.
| 127.00 | 125.58 to 127.56 |
|
Atkore International Group Inc.
| 61.96 | 61.21 to 62.20 |
|
Babson Global Short Duration High Yield Fund
| 16.74 | 16.59 to 16.76 |
|
Banco Bradesco Sa
| 2.84 | 2.78 to 2.84 |
|
Bank of America Corporation
| 50.66 | 50.21 to 50.88 |
|
Barings Corporate Investors
| 22.87 | 22.47 to 22.95 |
|
Berkshire Hathaway Inc.
| 735992.80 | 730898.90 to 737536.30 |
|
Berkshire Hathaway Inc.
| 490.99 | 487.20 to 491.92 |
|
BJ's Wholesale Club Holdings, Inc.
| 99.44 | 97.95 to 99.85 |
|
Blackrock Core Bond Trust
| 9.94 | 9.88 to 9.95 |
|
Blackrock Municipal Income Quality Trust
| 11.09 | 11.03 to 11.12 |
|
Blackrock MuniHoldings Quality Fund II, Inc.
| 10.02 | 9.96 to 10.08 |
|
BlackRock, Inc.
| 1118.89 | 1106.61 to 1123.39 |
|
Box, Inc.
| 32.52 | 32.31 to 32.66 |
|
Brady Corporation
| 80.53 | 79.62 to 80.86 |
|
Carnival Corporation
| 31.20 | 30.55 to 31.25 |
|
Carnival Corporation
| 28.26 | 27.73 to 28.26 |
|
Cemex S.A.B. de C.V.
| 9.55 | 9.48 to 9.58 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 9.06 | 8.95 to 9.08 |
|
Chatham Lodging Trust (REIT)
| 7.05 | 6.87 to 7.06 |
|
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 21.77 | 21.60 to 21.81 |
|
Companhia Paranaense de Energia (COPEL)
| 9.63 | 9.55 to 9.66 |
|
Cooper-Standard Holdings Inc.
| 39.16 | 38.56 to 39.28 |
|
Cousins Properties Incorporated
| 29.27 | 28.96 to 29.31 |
|
Crane Co.
| 182.79 | 180.33 to 183.52 |
|
Crown Holdings, Inc.
| 95.33 | 94.70 to 95.63 |
|
Cummins Inc.
| 415.44 | 410.21 to 416.92 |
|
CVS Health Corporation
| 73.48 | 72.39 to 73.73 |
|
Donaldson Company, Inc.
| 80.81 | 80.46 to 81.16 |
|
Dorian LPG Ltd.
| 32.47 | 32.12 to 32.60 |
|
DoubleLine Income Solutions Fund
| 12.56 | 12.48 to 12.58 |
|
Duke Energy Corporation
| 25.21 | 25.02 to 25.25 |
|
Eaton Vance Municipal Income Trust
| 11.00 | 10.92 to 11.05 |
|
EPAM Systems, Inc.
| 154.57 | 152.10 to 155.10 |
|
Equity Lifestyle Properties, Inc.
| 60.81 | 60.23 to 61.03 |
|
First Horizon National Corporation
| 22.27 | 21.94 to 22.36 |
|
First Industrial Realty Trust, Inc.
| 52.03 | 51.60 to 52.23 |
|
Fortress Transportation and Infrastructure Investors LLC
| 173.75 | 171.02 to 174.41 |
|
Gorman-Rupp Company (The)
| 43.33 | 42.76 to 43.38 |
|
Graco Inc.
| 84.75 | 84.26 to 84.99 |
|
Greif Bros. Corporation
| 60.38 | 59.65 to 60.54 |
|
Group 1 Automotive, Inc.
| 458.23 | 448.82 to 459.82 |
|
H. B. Fuller Company
| 62.07 | 61.60 to 62.28 |
|
Hilltop Holdings Inc.
| 33.80 | 33.40 to 33.84 |
|
HNI Corporation
| 45.46 | 44.83 to 45.55 |
|
Houlihan Lokey, Inc.
| 203.17 | 201.09 to 203.64 |
|
Humana Inc.
| 272.32 | 264.84 to 273.50 |
|
Intercontinental Exchange Inc.
| 171.40 | 170.25 to 171.87 |
|
Invesco California Value Municipal Income Trust
| 10.57 | 10.52 to 10.60 |
|
Invesco Municipal Trust
| 9.57 | 9.52 to 9.59 |
|
Israel Chemicals Shs
| 6.11 | 6.04 to 6.14 |
|
KB Home
| 65.36 | 64.29 to 65.63 |
|
Kemper Corporation
| 52.57 | 51.88 to 52.68 |
|
Keysight Technologies Inc.
| 172.07 | 171.07 to 173.05 |
|
Knowles Corporation
| 22.20 | 21.94 to 22.30 |
|
La-Z-Boy Incorporated
| 33.92 | 33.40 to 33.99 |
|
Lexington Realty Trust
| 9.19 | 9.10 to 9.21 |
|
Liberty All-Star Equity Fund
| 6.50 | 6.46 to 6.52 |
|
Liberty All-Star Growth Fund, Inc.
| 5.60 | 5.56 to 5.62 |
|
Live Nation Entertainment, Inc.
| 170.42 | 166.83 to 170.95 |
|
LMP Capital and Income Fund Inc.
| 15.75 | 15.66 to 15.80 |
|
MainStay MacKay DefinedTerm Municipal Opportunitie
| 15.41 | 15.25 to 15.44 |
|
Materion Corporation
| 114.71 | 113.32 to 115.00 |
|
Mexico Equity and Income Fund, Inc. (The)
| 11.76 | 11.62 to 11.78 |
|
MFS Multimarket Income Trust
| 4.82 | 4.79 to 4.84 |
|
MFS Municipal Income Trust
| 5.33 | 5.27 to 5.34 |
|
Moody's Corporation
| 508.00 | 503.24 to 509.75 |
|
Mueller Industries, Inc.
| 98.83 | 97.57 to 99.08 |
|
Myers Industries, Inc.
| 15.97 | 15.77 to 16.06 |
|
New Oriental Education & Technology Group, Inc.
| 52.83 | 52.37 to 53.11 |
|
NOW Inc.
| 15.40 | 15.25 to 15.47 |
|
Nuveen AMT-Free Municipal Value Fund
| 8.93 | 8.89 to 8.95 |
|
Nuveen California AMT-Free Quality Municipal Income Fund
| 12.42 | 12.34 to 12.42 |
|
Nuveen California Municipal Value Fund, Inc.
| 8.71 | 8.65 to 8.72 |
|
Ooma, Inc.
| 12.71 | 12.61 to 12.74 |
|
Palo Alto Networks, Inc.
| 201.34 | 198.76 to 202.12 |
|
Penumbra, Inc.
| 262.96 | 259.87 to 263.82 |
|
Petroleo Brasileiro S.A.- Petrobras
| 12.94 | 12.79 to 12.98 |
|
Petroleo Brasileiro S.A.- Petrobras
| 11.93 | 11.82 to 11.96 |
|
PGIM Global Short Duration High Yield Fund, Inc.
| 13.25 | 13.17 to 13.28 |
|
Physicians Realty Trust
| 18.23 | 18.10 to 18.31 |
|
PIMCO California Municipal Income Fund
| 8.78 | 8.69 to 8.78 |
|
Plantronics, Inc.
| 18.48 | 18.30 to 18.51 |
|
PROS Holdings, Inc.
| 14.99 | 14.73 to 15.02 |
|
Proto Labs, Inc.
| 49.45 | 48.87 to 49.63 |
|
Quaker Chemical Corporation
| 140.22 | 138.35 to 140.54 |
|
Qwest Corporation
| 20.73 | 20.46 to 20.74 |
|
Qwest Corporation
| 20.96 | 20.70 to 21.00 |
|
Rexford Industrial Realty, Inc.
| 42.79 | 42.40 to 42.92 |
|
Rogers Communication, Inc.
| 35.80 | 35.56 to 35.90 |
|
Royce Micro-Cap Trust, Inc.
| 10.23 | 10.17 to 10.27 |
|
RPM International Inc.
| 125.39 | 124.58 to 125.85 |
|
Ryder System, Inc.
| 188.39 | 185.11 to 188.97 |
|
S&P Global Inc.
| 541.29 | 536.95 to 542.46 |
|
Saratoga Investment Corp
| 24.24 | 24.08 to 24.33 |
|
Scorpio Tankers Inc.
| 60.65 | 60.00 to 60.83 |
|
Shinhan Financial Group Co Ltd
| 50.52 | 50.06 to 50.67 |
|
Sociedad Quimica y Minera S.A.
| 43.65 | 43.04 to 43.78 |
|
SunCoke Energy, Inc.
| 7.91 | 7.83 to 7.94 |
|
Synovus Financial Corp.
| 50.57 | 49.51 to 50.61 |
|
Tanger Factory Outlet Centers, Inc.
| 33.71 | 33.42 to 33.77 |
|
Tencent Music Entertainment Group
| 25.48 | 24.85 to 25.51 |
|
Teradata Corporation
| 21.49 | 21.30 to 21.57 |
|
Toro Company (The)
| 79.51 | 78.62 to 79.98 |
|
Toronto Dominion Bank (The)
| 77.88 | 77.06 to 77.97 |
|
TriNet Group, Inc.
| 68.49 | 67.91 to 68.67 |
|
United Rentals, Inc.
| 958.65 | 941.00 to 963.85 |
|
Unum Group
| 24.59 | 24.44 to 24.61 |
|
VALE S.A.
| 10.91 | 10.76 to 10.94 |
|
Walt Disney Company (The)
| 115.23 | 114.71 to 115.85 |
|
Wells Fargo & Company
| 81.39 | 80.09 to 81.61 |
|
WESCO International, Inc.
| 216.00 | 209.35 to 216.71 |
|
Western Midstream Partners, LP
| 38.29 | 38.04 to 38.46 |
|
White Mountains Insurance Group, Ltd.
| 1715.50 | 1700.00 to 1719.40 |
|
Yelp Inc.
| 31.46 | 31.10 to 31.52 |
