| Company | Close | Range |
|
ADMA Biologics Inc
| 15.59 | 15.56 to 16.15 |
|
Air T, Inc.
| 23.35 | 23.35 to 23.67 |
|
Axsome Therapeutics, Inc.
| 182.94 | 182.70 to 186.97 |
|
CalAmp Corp.
| 4.39 | 4.39 to 4.80 |
|
China Automotive Systems, Inc.
| 4.50 | 4.50 to 4.65 |
|
ClearBridge Dividend Strategy ESG ETF
| 57.16 | 57.16 to 57.78 |
|
comScore, Inc.
| 7.06 | 7.06 to 7.87 |
|
Crinetics Pharmaceuticals, Inc.
| 44.08 | 44.02 to 48.41 |
|
Cue Biopharma, Inc.
| 0.30 | 0.30 to 0.35 |
|
Dare Bioscience, Inc.
| 1.70 | 1.70 to 1.73 |
|
Electronic Arts Inc.
| 200.46 | 200.20 to 202.78 |
|
First Trust Alternative Absolute Return Strategy ETF
| 29.13 | 29.08 to 29.45 |
|
First Trust BuyWrite Income ETF
| 23.70 | 23.67 to 24.15 |
|
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 37.11 | 37.03 to 37.87 |
|
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 36.49 | 36.47 to 37.15 |
|
First Trust Dorsey Wright Momentum & Value ETF
| 36.22 | 36.22 to 37.34 |
|
First Trust DorseyWright DALI 1 ETF
| 29.41 | 29.34 to 29.99 |
|
First Trust Emerging Markets AlphaDEX Fund
| 30.62 | 30.57 to 31.12 |
|
First Trust Global Tactical Commodity Strategy Fund
| 24.42 | 24.38 to 24.87 |
|
First Trust Indxx Global Agriculture ETF
| 30.48 | 30.44 to 31.13 |
|
First Trust Indxx Global Natural Resources Income ETF
| 17.99 | 17.97 to 18.48 |
|
First Trust International Equity Opportunities ETF
| 66.35 | 66.35 to 67.87 |
|
First Trust Mid Cap Growth AlphaDEX Fund
| 94.97 | 94.83 to 97.78 |
|
First Trust Multi Cap Growth AlphaDEX Fund
| 165.60 | 165.45 to 169.89 |
|
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 49.17 | 49.12 to 51.54 |
|
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 99.81 | 99.75 to 101.61 |
|
First Trust RiverFront Dynamic Developed International ETF
| 87.07 | 87.06 to 88.09 |
|
Global Self Storage, Inc.
| 5.02 | 5.02 to 5.10 |
|
Global X Conscious Companies ETF
| 43.08 | 43.08 to 43.89 |
|
Global X Millennials Thematic ETF
| 42.02 | 41.92 to 43.40 |
|
Global X S&P 500 Catholic Values ETF
| 81.83 | 81.80 to 83.65 |
|
Grindrod Shipping Holdings Ltd.
| 29.26 | 29.24 to 29.87 |
|
Highway Holdings Limited
| 0.92 | 0.92 to 1.00 |
|
IDEXX Laboratories, Inc.
| 617.20 | 616.14 to 651.57 |
|
IHS Markit Ltd.
| 24.44 | 24.42 to 24.87 |
|
Invesco Dividend Achievers ETF
| 53.65 | 53.65 to 54.34 |
|
Invesco DWA Basic Materials Momentum ETF
| 126.90 | 126.90 to 132.11 |
|
Invesco DWA Developed Markets Momentum ETF
| 53.46 | 53.33 to 54.71 |
|
Invesco DWA Energy Momentum ETF
| 51.70 | 51.68 to 52.71 |
|
Invesco DWA Financial Momentum ETF
| 55.47 | 55.45 to 56.36 |
|
Invesco QQQ Trust, Series 1
| 600.64 | 599.57 to 615.81 |
|
Invesco S&P SmallCap Consumer Discretionary ETF
| 112.81 | 112.62 to 117.10 |
|
Invesco S&P SmallCap Financials ETF
| 60.06 | 59.93 to 60.89 |
|
Invesco S&P SmallCap Health Care ETF
| 41.93 | 41.86 to 43.22 |
|
iShares Commodities Select Strategy ETF
| 26.66 | 26.60 to 27.12 |
|
iShares Core MSCI Total International Stock ETF
| 92.24 | 92.03 to 93.51 |
|
iShares Core S&P U.S. Growth ETF
| 163.69 | 163.39 to 167.47 |
|
iShares ESG MSCI EAFE ETF
| 102.87 | 102.66 to 104.15 |
|
iShares ESG MSCI USA ETF
| 147.89 | 147.72 to 151.07 |
|
iShares Exponential Technologies ETF
| 71.61 | 71.53 to 72.69 |
|
iShares MSCI ACWI ex US Index Fund
| 73.00 | 72.83 to 74.01 |
|
iShares MSCI ACWI Index Fund
| 145.65 | 145.53 to 148.37 |
|
iShares MSCI Emerging Markets ex China ETF
| 83.77 | 83.58 to 85.29 |
|
iShares MSCI Europe Small-Cap ETF
| 72.32 | 72.21 to 73.41 |
|
Janus Henderson Small Cap Growth Alpha ETF
| 74.87 | 74.76 to 77.60 |
|
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 84.42 | 84.42 to 87.59 |
|
Kala Pharmaceuticals, Inc.
| 0.36 | 0.36 to 0.40 |
|
NCS Multistage Holdings, Inc.
| 38.64 | 38.64 to 39.26 |
|
Perion Network Ltd
| 8.38 | 8.37 to 8.64 |
|
Polar Power, Inc.
| 1.40 | 1.40 to 1.55 |
|
Principal Shareholder Yield Index ETF
| 52.84 | 52.74 to 53.84 |
|
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 66.79 | 66.78 to 67.87 |
|
Sangamo Therapeutics, Inc.
| 0.38 | 0.38 to 0.40 |
|
SLM Corporation
| 74.66 | 74.66 to 75.50 |
|
Sound Financial Bancorp, Inc.
| 43.71 | 43.71 to 44.29 |
|
The Intergroup Corporation
| 28.02 | 28.01 to 29.50 |
|
Trident Acquisitions Corp.
| 0.27 | 0.27 to 0.29 |
|
Tuniu Corporation
| 0.62 | 0.62 to 0.64 |
|
Twelve Seas Investment Company
| 0.16 | 0.16 to 0.17 |
|
Twin Disc, Incorporated
| 17.22 | 17.22 to 18.64 |
|
U.S. Energy Corp.
| 0.96 | 0.96 to 1.02 |
|
Urban One, Inc.
| 7.49 | 7.49 to 7.89 |
|
UTStarcom Holdings Corp
| 2.47 | 2.47 to 2.54 |
|
Vanguard Russell 1000 ETF
| 308.78 | 308.60 to 315.30 |
|
Vanguard Russell 1000 Growth ETF
| 115.50 | 115.30 to 118.36 |
|
Vanguard Russell 2000 Growth ETF
| 241.62 | 241.62 to 249.34 |
|
Vanguard Russell 3000 ETF
| 301.14 | 300.86 to 307.60 |
|
Vanguard Total International Stock ETF
| 82.13 | 81.95 to 83.26 |
|
VictoryShares Dividend Accelerator ETF
| 58.58 | 58.55 to 59.18 |
|
VictoryShares US 500 Volatility Wtd ETF
| 94.77 | 94.76 to 96.59 |
|
Wheeler Real Estate Investment Trust, Inc.
| 38.01 | 38.01 to 38.96 |
|
Willamette Valley Vineyards, Inc.
| 2.55 | 2.55 to 2.61 |
|
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 35.35 | 35.35 to 36.11 |
|
WisdomTree U.S. Quality Dividend Growth Fund
| 92.51 | 92.47 to 94.01 |
|
ZK International Group Co., Ltd
| 1.60 | 1.60 to 1.68 |
|
Acadia Realty Trust
| 20.21 | 20.19 to 20.92 |
|
American Midstream Partners, LP
| 34.53 | 34.51 to 36.55 |
|
Apartment Investment and Management Company
| 5.78 | 5.78 to 5.96 |
|
Barnes Group, Inc.
| 45.38 | 45.37 to 47.96 |
|
Blackrock Capital and Income Strategies Fund Inc
| 22.85 | 22.81 to 23.20 |
|
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 10.20 | 10.19 to 10.35 |
|
Celestica, Inc.
| 274.79 | 274.25 to 295.15 |
|
Chevron Corporation
| 182.40 | 182.09 to 185.80 |
|
Clorox Company (The)
| 124.64 | 124.43 to 126.77 |
|
Diageo plc
| 100.05 | 99.81 to 101.25 |
|
Eaton Vance Corporation
| 14.67 | 14.65 to 14.83 |
|
Eaton Vance Enhanced Equity Income Fund II
| 21.98 | 21.96 to 22.34 |
|
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.71 | 8.70 to 8.84 |
|
Eaton Vance Tax-Managed Buy-Write Income Fund
| 15.35 | 15.35 to 15.58 |
|
First Trust
| 21.94 | 21.94 to 22.22 |
|
Four Seasons Education (Cayman) Inc.
| 10.04 | 10.04 to 10.37 |
|
Franco-Nevada Corporation
| 239.42 | 239.22 to 257.69 |
|
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 4.47 | 4.47 to 4.54 |
|
Gabelli Global Small and Mid Cap Value Trust (The)
| 16.13 | 16.10 to 16.38 |
|
General American Investors, Inc.
| 61.03 | 61.00 to 61.87 |
|
GreenTree Hospitality Group Ltd.
| 1.41 | 1.41 to 1.45 |
|
Hormel Foods Corporation
| 23.44 | 23.41 to 23.98 |
|
HUYA Inc.
| 4.13 | 4.12 to 4.59 |
|
Infosys Limited
| 14.21 | 14.19 to 15.27 |
|
ING Group, N.V.
| 28.82 | 28.76 to 29.94 |
|
Laboratory Corporation of America Holdings
| 278.11 | 277.78 to 292.02 |
|
Myers Industries, Inc.
| 21.72 | 21.71 to 22.61 |
|
Navios Maritime Partners LP
| 60.33 | 60.21 to 62.46 |
|
Nexa Resources S.A.
| 11.25 | 11.24 to 12.29 |
|
Nuveen Core Equity Alpha Fund
| 15.66 | 15.65 to 16.00 |
|
Nuveen S&P 500 Buy-Write Income Fund
| 14.69 | 14.69 to 14.91 |
|
Nuveen S&P 500 Dynamic Overwrite Fund
| 17.75 | 17.73 to 18.03 |
|
Ormat Technologies, Inc.
| 120.40 | 120.20 to 123.51 |
|
OUTFRONT Media Inc.
| 25.10 | 25.08 to 26.26 |
|
SITE Centers Corp.
| 6.42 | 6.41 to 6.59 |
|
Stanley Black & Decker, Inc.
| 28.82 | 28.82 to 29.36 |
|
Sturm, Ruger & Company, Inc.
| 37.16 | 37.15 to 38.28 |
|
Tri Continental Corporation
| 33.13 | 33.07 to 33.59 |
|
Tyson Foods, Inc.
| 63.31 | 63.24 to 64.53 |
|
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.80 | 5.80 to 5.87 |
|
Westlake Chemical Partners LP
| 21.15 | 21.15 to 21.70 |
