| Company | Close | Range |
|
Advanced Energy Industries, Inc.
| 138.14 | 137.39 to 139.29 |
|
Baidu, Inc.
| 86.35 | 86.01 to 86.89 |
|
Big 5 Sporting Goods Corporation
| 1.42 | 1.42 to 1.43 |
|
CBAK Energy Technology, Inc.
| 1.17 | 1.17 to 1.21 |
|
ChinaNet Online Holdings, Inc.
| 1.50 | 1.50 to 1.56 |
|
Cirrus Logic, Inc.
| 110.27 | 109.93 to 111.48 |
|
Clearside Biomedical, Inc.
| 0.81 | 0.81 to 0.83 |
|
CLPS Incorporation
| 0.92 | 0.92 to 0.93 |
|
DarioHealth Corp.
| 0.70 | 0.70 to 0.72 |
|
Destination XL Group, Inc.
| 1.20 | 1.20 to 1.24 |
|
Electro-Sensors, Inc.
| 4.66 | 4.65 to 4.78 |
|
Eltek Ltd.
| 10.29 | 10.29 to 10.45 |
|
Energous Corporation
| 0.28 | 0.28 to 0.29 |
|
First Trust Alternative Absolute Return Strategy ETF
| 27.79 | 27.74 to 27.94 |
|
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 35.49 | 35.45 to 35.73 |
|
First Trust IPOX Europe Equity Opportunities ETF
| 30.94 | 30.90 to 31.21 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 57.49 | 57.49 to 57.87 |
|
Fulgent Genetics, Inc.
| 20.06 | 19.98 to 20.24 |
|
Genprex, Inc.
| 0.26 | 0.26 to 0.27 |
|
Gladstone Land Corporation
| 19.36 | 19.30 to 19.48 |
|
Harmonic Inc.
| 9.81 | 9.78 to 9.92 |
|
Henry Schein, Inc.
| 74.67 | 74.33 to 75.02 |
|
Hudson Global, Inc.
| 8.53 | 8.53 to 8.76 |
|
Immersion Corporation
| 8.09 | 8.04 to 8.15 |
|
Intuitive Surgical, Inc.
| 544.47 | 542.39 to 547.00 |
|
Ituran Location and Control Ltd.
| 39.50 | 39.26 to 40.44 |
|
Jazz Pharmaceuticals plc
| 109.45 | 109.12 to 110.04 |
|
JD.com, Inc.
| 32.07 | 31.92 to 32.30 |
|
JetBlue Airways Corporation
| 4.46 | 4.45 to 4.59 |
|
Kinsale Capital Group, Inc.
| 476.16 | 475.20 to 481.70 |
|
Lam Research Corporation
| 98.81 | 98.66 to 99.50 |
|
Liberty Global plc
| 10.21 | 10.17 to 10.27 |
|
MACOM Technology Solutions Holdings, Inc.
| 140.68 | 140.34 to 141.78 |
|
MediciNova, Inc.
| 1.25 | 1.25 to 1.31 |
|
Micron Technology, Inc.
| 122.29 | 121.83 to 123.63 |
|
Morningstar, Inc.
| 311.29 | 309.38 to 312.65 |
|
NetApp, Inc.
| 107.26 | 106.85 to 108.25 |
|
New York Mortgage Trust, Inc.
| 6.82 | 6.79 to 6.89 |
|
Nexstar Media Group, Inc.
| 181.27 | 180.65 to 184.23 |
|
Nordson Corporation
| 222.78 | 222.71 to 224.65 |
|
Oxford Lane Capital Corp.
| 4.21 | 4.19 to 4.23 |
|
PayPal Holdings, Inc.
| 76.59 | 76.48 to 77.36 |
|
PDL Community Bancorp
| 14.33 | 14.28 to 14.45 |
|
Perma-Fix Environmental Services, Inc.
| 11.07 | 11.02 to 11.30 |
|
Principal Financial Group Inc
| 81.00 | 80.53 to 81.66 |
|
ProShares UltraShort Nasdaq Biotechnology
| 16.74 | 16.74 to 17.01 |
|
Provident Bancorp, Inc.
| 12.74 | 12.72 to 12.83 |
|
Purple Innovation, Inc.
| 0.76 | 0.76 to 0.78 |
|
Rand Capital Corporation
| 16.20 | 16.20 to 16.31 |
|
Red Rock Resorts, Inc.
| 54.72 | 54.59 to 55.12 |
|
Regency Centers Corporation
| 70.79 | 70.51 to 71.10 |
|
Regeneron Pharmaceuticals, Inc.
| 547.36 | 546.61 to 555.00 |
|
Silgan Holdings Inc.
| 56.67 | 56.50 to 57.04 |
|
SLM Corporation
| 33.87 | 33.85 to 34.25 |
|
Socket Mobile, Inc.
| 1.14 | 1.14 to 1.17 |
|
Soligenix, Inc.
| 1.20 | 1.20 to 1.25 |
|
Stratasys, Ltd.
| 11.70 | 11.64 to 11.90 |
|
Streamline Health Solutions, Inc.
| 5.20 | 5.18 to 5.25 |
|
Synaptics Incorporated
| 68.71 | 68.37 to 69.34 |
|
Tenax Therapeutics, Inc.
| 5.81 | 5.80 to 5.93 |
|
TuanChe Limited
| 0.77 | 0.77 to 0.80 |
|
UTStarcom Holdings Corp
| 2.63 | 2.63 to 2.94 |
|
Viavi Solutions Inc.
| 10.44 | 10.40 to 10.50 |
|
Western Digital Corporation
| 66.08 | 65.77 to 66.83 |
|
A.O Smith Corporation
| 67.92 | 67.67 to 68.37 |
|
Aegon NV
| 7.28 | 7.26 to 7.32 |
|
Agree Realty Corporation
| 71.97 | 71.75 to 72.38 |
|
Alaska Air Group, Inc.
| 51.05 | 50.83 to 52.25 |
|
Albany International Corporation
| 72.23 | 72.04 to 73.00 |
|
AllianzGI Diversified Income & Convertible Fund
| 22.72 | 22.68 to 22.99 |
|
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.60 | 12.60 to 12.67 |
|
Argo Group International Holdings, Ltd.
| 20.24 | 20.21 to 20.37 |
|
ARMOUR Residential REIT, Inc.
| 16.86 | 16.81 to 16.96 |
|
Assured Guaranty Ltd.
| 85.50 | 85.45 to 86.19 |
|
AutoNation, Inc.
| 212.50 | 211.28 to 213.38 |
|
BalckRock Taxable Municipal Bond Trust
| 16.07 | 16.03 to 16.19 |
|
Bank of America Corporation
| 48.93 | 48.81 to 49.31 |
|
Benchmark Electronics, Inc.
| 40.32 | 40.24 to 40.60 |
|
Blackrock Floating Rate Income Strategies Fund Inc
| 13.25 | 13.20 to 13.33 |
|
Blackrock Municipal Income Quality Trust
| 10.55 | 10.54 to 10.60 |
|
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 9.67 | 9.66 to 9.73 |
|
Blackstone / GSO Strategic Credit Fund
| 12.26 | 12.25 to 12.33 |
|
Boyd Gaming Corporation
| 81.57 | 81.29 to 82.21 |
|
Buckle, Inc. (The)
| 47.66 | 47.48 to 47.96 |
|
CACI International, Inc.
| 489.02 | 487.94 to 495.59 |
|
Capital Trust, Inc.
| 19.83 | 19.80 to 20.04 |
|
China Fund, Inc. (The)
| 14.70 | 14.70 to 14.90 |
|
Cigna Corporation
| 319.75 | 318.68 to 323.10 |
|
Clorox Company (The)
| 124.84 | 124.32 to 125.63 |
|
CNA Financial Corporation
| 45.69 | 45.60 to 45.97 |
|
Cohen & Steers Infrastructure Fund, Inc
| 27.05 | 27.02 to 27.17 |
|
Cohen & Steers Quality Income Realty Fund Inc
| 12.54 | 12.51 to 12.60 |
|
CRH PLC
| 94.94 | 94.74 to 95.67 |
|
Cullen/Frost Bankers, Inc.
| 136.19 | 135.62 to 137.57 |
|
CVR Partners, LP
| 88.93 | 88.80 to 89.96 |
|
Dana Incorporated
| 17.82 | 17.77 to 18.05 |
|
Danaher Corporation
| 203.20 | 202.36 to 204.30 |
|
Deere & Company
| 520.97 | 519.44 to 523.58 |
|
Dr. Reddy's Laboratories Ltd
| 15.08 | 15.04 to 15.16 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 12.34 | 12.30 to 12.44 |
|
Eagle Point Credit Company Inc.
| 7.77 | 7.74 to 7.82 |
|
Eastman Chemical Company
| 79.57 | 79.25 to 80.25 |
|
Eaton Vance Short Diversified Income Fund
| 11.13 | 11.08 to 11.19 |
|
Ecopetrol S.A.
| 9.17 | 9.16 to 9.31 |
|
Eversource Energy
| 64.55 | 64.28 to 65.12 |
|
Farmland Partners Inc.
| 11.59 | 11.55 to 11.69 |
|
First Trust Specialty Finance and Financial Opportunities Fund
| 4.15 | 4.15 to 4.18 |
|
Foot Locker, Inc.
| 24.73 | 24.61 to 24.90 |
|
Freeport-McMoran, Inc.
| 45.80 | 45.57 to 46.21 |
|
General Motors Company
| 52.89 | 52.70 to 53.96 |
|
Georgia Power Company
| 21.08 | 21.03 to 21.28 |
|
Global Ship Lease, Inc.
| 26.73 | 26.60 to 26.86 |
|
Graco Inc.
| 88.79 | 88.35 to 89.40 |
|
H&R Block, Inc.
| 56.12 | 55.84 to 56.41 |
|
Herc Holdings Inc.
| 144.61 | 143.83 to 146.88 |
|
Hercules Capital, Inc.
| 18.61 | 18.55 to 18.71 |
|
India Fund, Inc. (The)
| 16.51 | 16.49 to 16.60 |
|
Innovative Industrial Properties, Inc.
| 56.92 | 56.75 to 57.64 |
|
J. Jill, Inc.
| 15.48 | 15.44 to 15.74 |
|
John Hancock Financial Opportunities Fund
| 36.63 | 36.55 to 36.93 |
|
John Hancock Hedged Equity & Income Fund
| 10.67 | 10.65 to 10.73 |
|
KBR, Inc.
| 47.62 | 47.51 to 48.15 |
|
Kennametal Inc.
| 24.36 | 24.27 to 24.54 |
|
KT Corporation
| 21.20 | 21.14 to 21.40 |
|
Ladder Capital Corp
| 11.03 | 10.98 to 11.10 |
|
Lazard Ltd.
| 50.37 | 50.13 to 50.96 |
|
Live Nation Entertainment, Inc.
| 149.27 | 148.94 to 151.08 |
|
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 11.31 | 11.28 to 11.53 |
|
Mexico Fund, Inc. (The)
| 17.87 | 17.77 to 17.94 |
|
National Fuel Gas Company
| 84.21 | 84.06 to 84.79 |
|
Norfolk Souther Corporation
| 262.50 | 261.94 to 263.82 |
|
Nucor Corporation
| 137.87 | 137.48 to 139.27 |
|
Nuveen Core Equity Alpha Fund
| 15.46 | 15.42 to 15.54 |
|
Nuveen Global High Income Fund
| 13.09 | 13.08 to 13.15 |
|
Nuveen Insured California Select Tax-Free Income Portfolio
| 13.02 | 12.98 to 13.11 |
|
Nuveen Mortgage Opportunity Term Fund
| 18.84 | 18.82 to 18.95 |
|
Occidental Petroleum Corporation
| 43.80 | 43.65 to 44.06 |
|
PennyMac Financial Services, Inc.
| 102.41 | 101.95 to 103.65 |
|
Perrigo Company
| 27.20 | 27.17 to 27.47 |
|
Physicians Realty Trust
| 18.22 | 18.19 to 18.48 |
|
Piedmont Office Realty Trust, Inc.
| 7.54 | 7.50 to 7.61 |
|
Plains Group Holdings, L.P.
| 19.54 | 19.45 to 19.63 |
|
Prologis, Inc.
| 108.02 | 107.62 to 108.78 |
|
Prosperity Bancshares, Inc.
| 73.86 | 73.63 to 74.69 |
|
Rio Tinto Plc
| 59.02 | 58.72 to 59.32 |
|
Sasol Ltd.
| 4.99 | 4.97 to 5.04 |
|
Scudder Municiple Income Trust
| 8.85 | 8.82 to 8.89 |
|
Select Medical Holdings Corporation
| 15.14 | 15.05 to 15.23 |
|
SPX Corporation
| 173.03 | 172.73 to 174.83 |
|
STARWOOD PROPERTY TRUST, INC.
| 20.74 | 20.65 to 20.87 |
|
Suzano Papel e Celulose S.A.
| 9.57 | 9.53 to 9.66 |
|
Synovus Financial Corp.
| 55.10 | 55.00 to 56.17 |
|
Taiwan Fund, Inc. (The)
| 45.63 | 45.53 to 45.91 |
|
TE Connectivity Ltd.
| 174.29 | 173.43 to 175.03 |
|
Tekla Healthcare Investors
| 15.83 | 15.78 to 15.90 |
|
Ternium S.A.
| 32.08 | 31.88 to 32.39 |
|
The Charles Schwab Corporation
| 91.48 | 91.10 to 92.15 |
|
Thermon Group Holdings, Inc.
| 29.12 | 29.05 to 29.27 |
|
TriplePoint Venture Growth BDC Corp.
| 7.03 | 7.02 to 7.16 |
|
Unum Group
| 23.45 | 23.35 to 23.55 |
|
Voya Financial, Inc.
| 72.90 | 72.55 to 73.41 |
|
Westinghouse Air Brake Technologies Corporation
| 214.37 | 214.08 to 215.83 |
|
Worthington Industries, Inc.
| 65.35 | 65.17 to 66.26 |
