Company | Close | Range |
Adaptimmune Therapeutics plc
| 1.48 | 1.42 to 1.49 |
Affimed N.V.
| 4.57 | 4.33 to 4.70 |
Allegiant Travel Company
| 67.61 | 65.59 to 68.46 |
Altisource Portfolio Solutions S.A.
| 2.63 | 2.49 to 2.73 |
American Superconductor Corporation
| 14.05 | 13.54 to 14.26 |
Ares Capital Corporation
| 20.19 | 19.94 to 20.20 |
ATA Inc.
| 1.77 | 1.70 to 1.80 |
Ballard Power Systems, Inc.
| 2.78 | 2.66 to 2.80 |
Bank OZK
| 42.62 | 42.17 to 43.03 |
Brighthouse Financial, Inc.
| 47.58 | 47.15 to 48.00 |
Calamos Convertible and High Income Fund
| 11.95 | 11.84 to 11.95 |
Calamos Global Total Return Fund
| 10.50 | 10.32 to 10.50 |
Carolina Trust BancShares, Inc.
| 35.80 | 35.70 to 37.09 |
Cellectar Biosciences, Inc.
| 3.48 | 3.39 to 3.53 |
Checkpoint Therapeutics, Inc.
| 1.92 | 1.88 to 1.94 |
Concrete Pumping Holdings, Inc.
| 7.74 | 7.56 to 7.82 |
Cresud S.A.C.I.F. y A.
| 7.98 | 7.87 to 8.16 |
Crocs, Inc.
| 128.17 | 126.09 to 129.05 |
Cutera, Inc.
| 1.99 | 1.86 to 2.04 |
Dime Community Bancshares, Inc.
| 18.13 | 17.89 to 18.38 |
Eagle Bancorp, Inc.
| 22.13 | 21.80 to 22.60 |
Eagle Pharmaceuticals, Inc.
| 6.05 | 5.72 to 6.13 |
Elbit Systems Ltd.
| 200.10 | 198.67 to 200.34 |
Exelixis, Inc.
| 22.98 | 22.55 to 23.02 |
Fate Therapeutics, Inc.
| 7.49 | 7.21 to 7.70 |
Fidus Investment Corporation
| 19.43 | 19.25 to 19.44 |
First Citizens BancShares, Inc.
| 1542.90 | 1524.49 to 1557.29 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 55.23 | 55.05 to 55.33 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 32.60 | 32.58 to 32.60 |
First Trust Emerging Markets Equity Select ETF
| 51.88 | 51.72 to 51.88 |
First Trust Indxx Global Agriculture ETF
| 24.69 | 24.64 to 24.69 |
First Trust Mid Cap Value AlphaDEX Fund
| 51.57 | 51.45 to 51.74 |
First Trust Multi-Asset Diversified Income Index Fund
| 15.66 | 15.60 to 15.68 |
First Trust Municipal High Income ETF
| 48.23 | 48.14 to 48.25 |
First Trust NASDAQ ABA Community Bank Index Fund
| 44.17 | 43.78 to 44.38 |
First Trust Nasdaq Food & Beverage ETF
| 24.12 | 23.98 to 24.12 |
First Trust Small Cap Core AlphaDEX Fund
| 89.10 | 88.66 to 89.12 |
First Trust Small Cap US Equity Select ETF
| 27.82 | 27.69 to 27.88 |
Gladstone Capital Corporation
| 10.40 | 10.29 to 10.40 |
Greenland Acquisition Corporation
| 0.32 | 0.20 to 0.34 |
Ideal Power Inc.
| 11.65 | 11.21 to 12.10 |
Invesco S&P SmallCap Financials ETF
| 46.41 | 46.21 to 46.41 |
Invesco S&P SmallCap Health Care ETF
| 42.25 | 41.94 to 42.25 |
Invesco S&P SmallCap Industrials ETF
| 120.74 | 119.72 to 120.74 |
iShares S&P Global Timber & Forestry Index Fund
| 80.79 | 80.54 to 80.91 |
Kodiak Sciences Inc
| 5.86 | 5.51 to 5.88 |
Koss Corporation
| 2.49 | 2.48 to 2.51 |
Lakeland Bancorp, Inc.
| 11.85 | 11.41 to 11.88 |
Lincoln Electric Holdings, Inc.
| 248.41 | 246.95 to 250.53 |
Live Oak Bancshares, Inc.
| 38.30 | 38.08 to 39.10 |
Malibu Boats, Inc.
| 39.34 | 38.23 to 39.85 |
Mercantile Bank Corporation
| 35.72 | 35.32 to 36.17 |
Mercer International Inc.
| 9.25 | 9.15 to 9.87 |
Micron Technology, Inc.
| 93.25 | 92.02 to 94.70 |
Nano Dimension Ltd.
| 2.89 | 2.82 to 2.92 |
NF Energy Saving Corporation
| 2.81 | 2.65 to 2.96 |
Northfield Bancorp, Inc.
| 9.48 | 9.19 to 9.51 |
Oaktree Specialty Lending Corporation
| 19.20 | 19.10 to 19.33 |
Office Properties Income Trust
| 2.03 | 1.97 to 2.07 |
Oxford Lane Capital Corp.
| 5.06 | 5.04 to 5.08 |
Peapack-Gladstone Financial Corporation
| 23.35 | 23.12 to 23.74 |
Piedmont Lithium Limited
| 12.60 | 12.33 to 12.82 |
RumbleOn, Inc.
| 5.28 | 4.89 to 5.70 |
S&T Bancorp, Inc.
| 30.42 | 29.95 to 30.83 |
Shenandoah Telecommunications Co
| 17.60 | 17.27 to 17.81 |
Solid Biosciences Inc.
| 13.08 | 12.65 to 13.68 |
Stitch Fix, Inc.
| 2.25 | 2.21 to 2.29 |
Tesla, Inc.
| 163.57 | 160.76 to 165.18 |
TFS Financial Corporation
| 12.33 | 12.26 to 12.42 |
TPI Composites, Inc.
| 2.68 | 2.60 to 2.87 |
Twenty-First Century Fox, Inc.
| 26.89 | 26.61 to 27.19 |
United-Guardian, Inc.
| 7.74 | 7.53 to 8.17 |
Vanguard Long-Term Corporate Bond ETF
| 77.19 | 76.92 to 77.27 |
Verona Pharma plc
| 15.65 | 15.56 to 15.87 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 49.18 | 48.99 to 49.18 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 59.90 | 59.80 to 60.12 |
VictoryShares US Small Cap Volatility Wtd ETF
| 66.12 | 66.03 to 66.12 |
VistaGen Therapeutics, Inc.
| 4.05 | 3.95 to 4.11 |
Vuzix Corporation
| 1.39 | 1.28 to 1.39 |
WhiteHorse Finance, Inc.
| 12.69 | 12.53 to 12.69 |
WillScot Corporation
| 45.69 | 45.14 to 45.93 |
Wintrust Financial Corporation
| 97.07 | 96.47 to 98.17 |
Xenon Pharmaceuticals Inc.
| 43.96 | 43.17 to 44.46 |
Xperi Corporation
| 10.90 | 10.74 to 10.97 |
YY Inc.
| 32.26 | 31.80 to 32.73 |
Alaska Air Group, Inc.
| 38.18 | 37.78 to 38.59 |
AllianzGI Convertible & Income 2024 Target Term Fund
| 8.77 | 8.70 to 8.77 |
AllianzGI Convertible & Income Fund
| 3.21 | 3.17 to 3.22 |
American Electric Power Company, Inc.
| 82.11 | 81.74 to 82.72 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.16 | 14.10 to 14.17 |
Barclays PLC
| 9.14 | 9.11 to 9.23 |
BCE, Inc.
| 34.40 | 33.97 to 34.53 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.47 | 11.43 to 11.50 |
Blackstone GSO Long Short Credit Income Fund
| 12.31 | 12.29 to 12.34 |
Blackstone GSO Senior Floating Rate Term Fund
| 14.41 | 14.30 to 14.42 |
Bloom Energy Corporation
| 9.26 | 9.00 to 9.27 |
Brinker International, Inc.
| 47.93 | 47.38 to 48.61 |
Brown Forman Corporation
| 55.03 | 54.36 to 55.40 |
Comp En De Mn Cemig ADS
| 2.25 | 2.20 to 2.26 |
Dana Incorporated
| 11.62 | 11.57 to 11.86 |
Dreyfus Alcentra
| 8.54 | 8.52 to 8.55 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.31 | 10.16 to 10.32 |
Entravision Communications Corporation
| 1.40 | 1.33 to 1.41 |
Ferrari N.V.
| 424.54 | 421.20 to 424.54 |
First Trust Intermediate Duration Preferred & Income Fund
| 17.80 | 17.70 to 17.84 |
First Trust New Opportunities MLP & Energy Fund
| 7.37 | 7.31 to 7.37 |
Flaherty & Crumrine Total Return Fund Inc
| 15.23 | 15.21 to 15.25 |
FS KKR Capital Corp.
| 18.48 | 18.31 to 18.58 |
Goldman Sachs BDC, Inc.
| 15.15 | 15.01 to 15.24 |
High Income Securities Fund
| 6.72 | 6.70 to 6.74 |
Honeywell International Inc.
| 197.69 | 195.90 to 198.55 |
Invesco Municipal Opportunity Trust
| 9.67 | 9.64 to 9.68 |
Invesco Municipal Trust
| 9.59 | 9.53 to 9.59 |
Invesco Trust for Investment Grade Municipals
| 9.91 | 9.82 to 9.91 |
Jianpu Technology Inc.
| 0.78 | 0.72 to 0.81 |
JinkoSolar Holding Company Limited
| 26.37 | 26.00 to 26.88 |
Kayne Anderson MLP/Midstream Investment Company
| 9.51 | 9.37 to 9.53 |
Lennar Corporation
| 140.86 | 140.15 to 143.50 |
Main Street Capital Corporation
| 46.20 | 45.80 to 46.36 |
McEwen Mining Inc.
| 8.60 | 8.32 to 8.78 |
MFS Municipal Income Trust
| 5.30 | 5.26 to 5.30 |
Movado Group Inc.
| 26.66 | 26.09 to 27.18 |
National Grid Transco, PLC
| 67.89 | 67.41 to 67.97 |
New Mountain Finance Corporation
| 12.34 | 12.28 to 12.43 |
Northwest Natural Holding Company
| 36.35 | 35.90 to 36.68 |
Nustar Energy L.P.
| 23.41 | 22.99 to 23.53 |
Nuveen Municipal Credit Income Fund
| 11.99 | 11.90 to 12.00 |
Orchid Island Capital, Inc.
| 8.62 | 8.52 to 8.71 |
Paramount Group, Inc.
| 4.61 | 4.54 to 4.67 |
PIMCO California Municipal Income Fund III
| 7.64 | 7.56 to 7.64 |
Plains All American Pipeline, L.P.
| 16.89 | 16.65 to 16.92 |
Prestige Consumer Healthcare Inc.
| 74.67 | 73.29 to 74.75 |
Provident Financial Services, Inc
| 14.56 | 14.23 to 14.60 |
Prudential Financial, Inc.
| 25.65 | 25.62 to 25.72 |
QVC, Inc.
| 14.10 | 13.90 to 14.11 |
Royal Caribbean Cruises Ltd.
| 128.92 | 128.27 to 130.61 |
Royce Global Value Trust, Inc.
| 10.55 | 10.52 to 10.60 |
Sasol Ltd.
| 7.41 | 7.32 to 7.43 |
Stewart Information Services Corporation
| 60.62 | 59.48 to 60.93 |
Takeda Pharmaceutical Company Limited
| 14.47 | 14.34 to 14.51 |
TEGNA Inc.
| 2.01 | 1.98 to 2.03 |
TPG Specialty Lending, Inc.
| 20.74 | 20.56 to 20.83 |
Virtus Global Dividend & Income Fund Inc.
| 5.43 | 5.37 to 5.44 |
Virtus Global Multi-Sector Income Fund
| 7.47 | 7.42 to 7.47 |
Vista Outdoor Inc.
| 31.96 | 31.66 to 32.15 |
Voya Global Advantage and Premium Opportunity Fund
| 8.73 | 8.72 to 8.78 |
Western Alliance Bancorporation
| 57.98 | 56.78 to 58.01 |