Company | Close | Range |
111, Inc.
| 1.49 | 1.49 to 1.55 |
ACI Worldwide, Inc.
| 31.74 | 31.70 to 32.22 |
Aclaris Therapeutics, Inc.
| 1.15 | 1.14 to 1.20 |
ACNB Corporation
| 35.16 | 34.09 to 35.80 |
AEterna Zentaris Inc.
| 2.10 | 2.04 to 2.17 |
Alico, Inc.
| 27.66 | 27.66 to 28.25 |
Amarin Corporation plc
| 0.84 | 0.82 to 0.86 |
American National Bankshares, Inc.
| 44.69 | 44.69 to 45.37 |
Ames National Corporation
| 20.13 | 20.13 to 20.42 |
Anika Therapeutics Inc.
| 25.27 | 25.06 to 26.19 |
Anixa Biosciences, Inc.
| 3.51 | 3.51 to 3.80 |
Ares Capital Corporation
| 20.05 | 20.00 to 20.19 |
Astec Industries, Inc.
| 40.01 | 39.96 to 40.79 |
Astronics Corporation
| 17.50 | 17.46 to 17.70 |
Balchem Corporation
| 155.87 | 155.64 to 157.41 |
Bio-Techne Corp
| 71.88 | 71.04 to 72.87 |
BioTelemetry, Inc.
| 2.32 | 2.26 to 2.45 |
CapStar Financial Holdings, Inc.
| 18.62 | 18.61 to 18.86 |
CareDx, Inc.
| 9.89 | 9.77 to 10.24 |
CB Financial Services, Inc.
| 21.82 | 21.82 to 21.91 |
Chemung Financial Corp
| 41.61 | 41.50 to 42.28 |
Churchill Downs, Incorporated
| 115.61 | 115.09 to 117.97 |
Clarus Corporation
| 6.66 | 6.60 to 6.78 |
CNB Financial Corporation
| 19.54 | 19.50 to 19.98 |
Coastal Financial Corporation
| 35.99 | 35.67 to 36.44 |
Columbus McKinnon Corporation
| 41.50 | 41.33 to 42.22 |
ConnectOne Bancorp, Inc.
| 18.76 | 18.70 to 19.22 |
CorVel Corp.
| 245.70 | 243.70 to 250.00 |
CSG Systems International, Inc.
| 50.77 | 50.62 to 51.57 |
Denali Therapeutics Inc.
| 20.09 | 19.77 to 20.60 |
Donegal Group, Inc.
| 13.97 | 13.78 to 14.14 |
Eltek Ltd.
| 10.48 | 10.12 to 10.65 |
Equity Bancshares, Inc.
| 31.06 | 31.03 to 31.70 |
Erie Indemnity Company
| 411.28 | 409.48 to 419.78 |
ESSA Bancorp, Inc.
| 17.58 | 17.58 to 18.42 |
Ferroglobe PLC
| 4.43 | 4.39 to 4.48 |
Fidelity D & D Bancorp, Inc.
| 47.15 | 47.15 to 47.67 |
Financial Institutions, Inc.
| 18.22 | 18.12 to 18.51 |
First Bancorp, Inc (ME)
| 22.74 | 22.71 to 23.01 |
First Bank
| 12.57 | 12.51 to 12.86 |
First Financial Bancorp.
| 21.04 | 20.98 to 21.34 |
First Financial Bankshares, Inc.
| 29.98 | 29.95 to 30.64 |
First Financial Northwest, Inc.
| 20.35 | 20.35 to 20.58 |
First Hawaiian, Inc.
| 20.95 | 20.82 to 21.23 |
First Merchants Corporation
| 32.58 | 32.40 to 33.01 |
First Trust Low Duration Opportunities ETF
| 48.04 | 48.03 to 48.23 |
First Trust Multi Cap Value AlphaDEX Fund
| 78.98 | 78.92 to 79.31 |
First Trust Small Cap Value AlphaDEX Fund
| 51.51 | 51.51 to 52.00 |
FNCB Bancorp Inc.
| 5.72 | 5.71 to 6.08 |
Franklin Electric Co., Inc.
| 101.44 | 101.42 to 102.55 |
Gaming and Leisure Properties, Inc.
| 45.07 | 44.94 to 45.38 |
Geron Corporation
| 3.18 | 3.00 to 3.38 |
GigaMedia Limited
| 1.29 | 1.28 to 1.33 |
Gladstone Investment Corporation
| 25.91 | 25.68 to 26.49 |
Golub Capital BDC, Inc.
| 15.83 | 15.82 to 15.97 |
Great Southern Bancorp, Inc.
| 50.92 | 50.70 to 51.58 |
Greenland Acquisition Corporation
| 0.26 | 0.16 to 0.27 |
Greenlight Reinsurance, Ltd.
| 11.82 | 11.79 to 12.02 |
Grifols, S.A.
| 6.05 | 5.93 to 6.07 |
Hancock Whitney Corporation
| 41.83 | 41.66 to 42.58 |
HarborOne Bancorp, Inc.
| 9.85 | 9.85 to 10.09 |
Henry Schein, Inc.
| 74.18 | 73.58 to 74.48 |
Home Bancorp, Inc.
| 34.34 | 34.30 to 35.35 |
Hooker Furniture Corporation
| 23.01 | 22.94 to 23.60 |
ICF International, Inc.
| 151.70 | 151.34 to 153.71 |
Immuron Limited
| 2.74 | 2.72 to 2.89 |
Information Services Group, Inc.
| 3.94 | 3.92 to 4.06 |
Inogen, Inc
| 6.84 | 6.67 to 7.22 |
Inter Parfums, Inc.
| 133.33 | 133.24 to 135.87 |
Invesco Global Water ETF
| 41.68 | 41.59 to 41.82 |
Invesco High Yield Equity Dividend Achievers ETF
| 19.80 | 19.72 to 19.89 |
Investors Title Company
| 155.20 | 155.20 to 158.00 |
IPG Photonics Corporation
| 86.87 | 86.80 to 88.47 |
iRobot Corporation
| 9.21 | 9.11 to 9.97 |
James River Group Holdings, Ltd.
| 7.72 | 7.66 to 8.47 |
John B. Sanfilippo & Son, Inc.
| 106.35 | 105.49 to 108.96 |
Kelly Services, Inc.
| 23.86 | 23.83 to 24.41 |
Lakeland Bancorp, Inc.
| 11.73 | 11.62 to 11.95 |
LCNB Corporation
| 15.32 | 15.21 to 15.49 |
Lexicon Pharmaceuticals, Inc.
| 2.52 | 2.50 to 2.59 |
Liberty Latin America Ltd.
| 6.27 | 6.22 to 6.39 |
Liberty Media Corporation
| 37.90 | 37.73 to 38.54 |
Liquidia Technologies, Inc.
| 15.56 | 15.53 to 16.21 |
Liquidity Services, Inc.
| 17.59 | 17.51 to 17.94 |
LKQ Corporation
| 51.22 | 51.12 to 51.72 |
Matthews International Corporation
| 28.30 | 28.25 to 28.98 |
MGP Ingredients, Inc.
| 82.60 | 82.10 to 84.16 |
Mid Penn Bancorp
| 19.90 | 19.90 to 20.78 |
MMTec, Inc.
| 1.94 | 1.88 to 2.06 |
MVB Financial Corp.
| 20.78 | 20.72 to 21.24 |
National Vision Holdings, Inc.
| 22.76 | 22.36 to 22.96 |
NBT Bancorp Inc.
| 33.37 | 33.33 to 34.50 |
New York Mortgage Trust, Inc.
| 7.16 | 7.13 to 7.24 |
NF Energy Saving Corporation
| 2.70 | 2.60 to 3.16 |
Nicholas Financial, Inc.
| 6.86 | 6.86 to 6.92 |
Northwest Bancshares, Inc.
| 10.99 | 10.95 to 11.16 |
Novavax, Inc.
| 5.14 | 5.10 to 5.37 |
Oak Valley Bancorp (CA)
| 23.57 | 23.57 to 23.80 |
OceanFirst Financial Corp.
| 14.81 | 14.71 to 15.13 |
Old National Bancorp
| 16.18 | 16.13 to 16.36 |
Old Second Bancorp, Inc.
| 13.12 | 13.02 to 13.28 |
Omega Flex, Inc.
| 71.94 | 71.33 to 73.37 |
Outlook Therapeutics, Inc.
| 7.79 | 7.31 to 8.42 |
P.A.M. Transportation Services, Inc.
| 15.05 | 15.03 to 15.63 |
Pacific City Financial Corporation
| 15.41 | 15.40 to 15.86 |
Pacific Premier Bancorp Inc
| 22.35 | 22.33 to 22.85 |
Pan American Silver Corp.
| 14.19 | 14.16 to 14.48 |
Pangaea Logistics Solutions Ltd.
| 6.75 | 6.69 to 6.95 |
Parke Bancorp, Inc.
| 16.51 | 16.51 to 16.68 |
Patterson Companies, Inc.
| 26.78 | 26.74 to 27.21 |
PDL Community Bancorp
| 8.71 | 8.70 to 8.85 |
Peoples Bancorp Inc.
| 27.09 | 27.07 to 27.59 |
Peoples Financial Services Corp.
| 39.81 | 39.81 to 41.44 |
PetIQ, Inc.
| 15.56 | 15.54 to 15.94 |
Preferred Bank
| 71.56 | 70.22 to 72.59 |
PrimeEnergy Resources Corporation
| 100.07 | 100.07 to 101.00 |
ProQR Therapeutics N.V.
| 2.47 | 2.40 to 2.57 |
Protagonist Therapeutics, Inc.
| 28.46 | 28.25 to 29.22 |
PTC Therapeutics, Inc.
| 29.01 | 28.57 to 29.84 |
RBB Bancorp
| 16.89 | 16.86 to 17.41 |
Riot Blockchain, Inc
| 11.43 | 11.07 to 11.84 |
Rush Enterprises, Inc.
| 49.04 | 48.84 to 50.09 |
Safety Insurance Group, Inc.
| 80.40 | 79.87 to 81.97 |
Seacoast Banking Corporation of Florida
| 23.80 | 23.64 to 24.12 |
Sirius International Insurance Group, Ltd.
| 22.08 | 22.00 to 22.78 |
SmartFinancial, Inc.
| 20.14 | 20.05 to 20.77 |
Solar Capital Ltd.
| 15.03 | 15.02 to 15.14 |
Soleno Therapeutics, Inc.
| 43.08 | 42.96 to 44.27 |
SpartanNash Company
| 19.83 | 19.75 to 20.13 |
Sphere 3D Corp.
| 1.43 | 1.37 to 1.46 |
Sprouts Farmers Market, Inc.
| 63.33 | 63.09 to 64.35 |
Stock Yards Bancorp, Inc.
| 42.95 | 42.90 to 43.67 |
Taylor Devices, Inc.
| 42.41 | 41.91 to 45.25 |
The Andersons, Inc.
| 53.18 | 52.73 to 53.69 |
The Ensign Group, Inc.
| 122.19 | 122.19 to 123.51 |
The Joint Corp.
| 12.29 | 12.08 to 12.71 |
Towne Bank
| 26.09 | 26.07 to 26.58 |
TriCo Bancshares
| 33.56 | 33.46 to 34.47 |
TrustCo Bank Corp NY
| 26.47 | 26.47 to 26.93 |
Trustmark Corporation
| 25.65 | 25.53 to 26.08 |
TTEC Holdings, Inc.
| 10.74 | 10.66 to 11.29 |
Ulta Beauty, Inc.
| 532.33 | 525.67 to 544.36 |
Unity Bancorp, Inc.
| 27.32 | 27.32 to 28.11 |
Universal Stainless & Alloy Products, Inc.
| 20.88 | 20.13 to 21.22 |
Valley National Bancorp
| 22.24 | 22.24 to 22.55 |
Valley National Bancorp
| 20.91 | 20.91 to 21.20 |
Vanguard Russell 2000 Value ETF
| 132.71 | 132.53 to 133.79 |
Vericel Corporation
| 44.19 | 43.48 to 44.63 |
Village Super Market, Inc.
| 27.50 | 27.35 to 27.67 |
Virtu Financial, Inc.
| 19.19 | 19.17 to 19.38 |
Waterstone Financial, Inc.
| 11.16 | 11.12 to 11.43 |
Weibo Corporation
| 9.43 | 9.41 to 9.90 |
West Bancorporation
| 16.68 | 16.68 to 17.67 |
Westamerica Bancorporation
| 46.32 | 46.11 to 47.24 |
Xencor, Inc.
| 22.25 | 22.07 to 23.80 |
Agree Realty Corporation
| 55.87 | 55.79 to 56.69 |
Albany International Corporation
| 91.73 | 91.32 to 92.45 |
Allete, Inc.
| 57.87 | 57.47 to 58.21 |
AMC Entertainment Holdings, Inc.
| 4.39 | 4.36 to 4.49 |
Ameresco, Inc.
| 21.01 | 20.70 to 21.54 |
American Equity Investment Life Holding Company
| 55.89 | 55.88 to 56.15 |
American International Group, Inc.
| 75.34 | 75.13 to 76.52 |
American Tower Corporation (REIT)
| 195.91 | 195.51 to 197.83 |
Apartment Investment and Management Company
| 7.42 | 7.40 to 7.53 |
Arbor Realty Trust
| 12.79 | 12.76 to 13.00 |
Arcosa, Inc.
| 80.76 | 80.52 to 82.19 |
Artisan Partners Asset Management Inc.
| 42.78 | 42.58 to 43.06 |
Ashland Global Holdings Inc.
| 95.39 | 95.23 to 96.82 |
Associated Banc-Corp
| 20.04 | 20.01 to 20.30 |
Avista Corporation
| 33.60 | 33.46 to 34.03 |
AZZ Inc.
| 72.47 | 72.14 to 73.16 |
Barnes Group, Inc.
| 36.44 | 36.39 to 37.05 |
Berkshire Hills Bancorp, Inc.
| 21.49 | 21.48 to 21.96 |
Best Buy Co., Inc.
| 77.13 | 76.43 to 78.10 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 12.33 | 12.33 to 12.47 |
Brunswick Corporation
| 87.00 | 85.88 to 87.94 |
Camden Property Trust
| 97.46 | 97.32 to 98.77 |
Cardinal Health, Inc.
| 110.16 | 109.48 to 111.35 |
Carriage Services, Inc.
| 25.45 | 25.15 to 25.57 |
Chegg, Inc.
| 7.83 | 7.74 to 7.97 |
Chimera Investment Corporation
| 4.42 | 4.42 to 4.52 |
Civeo Corporation
| 25.37 | 25.12 to 25.71 |
Clipper Realty Inc.
| 4.75 | 4.71 to 4.80 |
CNA Financial Corporation
| 44.15 | 44.06 to 44.47 |
CNO Financial Group, Inc.
| 26.33 | 26.21 to 26.51 |
Compass Diversified Holdings
| 23.29 | 23.27 to 23.61 |
Constellation Brands Inc
| 266.35 | 265.09 to 267.74 |
Core Laboratories N.V.
| 16.07 | 16.01 to 16.42 |
CPB Inc.
| 18.52 | 18.37 to 18.73 |
Crown Holdings, Inc.
| 77.43 | 76.91 to 78.20 |
Cushing MLP & Infrastructure Total Return Fund
| 40.12 | 40.00 to 40.25 |
Dril-Quip, Inc.
| 23.73 | 23.65 to 24.06 |
Dycom Industries, Inc.
| 140.25 | 139.50 to 143.24 |
Employers Holdings Inc
| 44.10 | 43.95 to 44.51 |
Energizer Holdings, Inc.
| 37.14 | 36.86 to 37.37 |
Ennis, Inc.
| 20.02 | 19.98 to 20.25 |
ESCO Technologies Inc.
| 98.83 | 98.70 to 101.00 |
Everi Holdings Inc.
| 9.01 | 8.96 to 9.10 |
Farmland Partners Inc.
| 10.76 | 10.69 to 10.82 |
Federal Agricultural Mortgage Corporation
| 184.89 | 184.04 to 188.65 |
FGL Holdings
| 37.10 | 36.61 to 37.66 |
First Majestic Silver Corp.
| 5.57 | 5.52 to 5.65 |
Fresh Del Monte Produce, Inc.
| 24.60 | 24.57 to 24.98 |
FS KKR Capital Corp.
| 18.42 | 18.38 to 18.50 |
Geo Group Inc (The)
| 12.87 | 12.66 to 13.04 |
Getty Realty Corporation
| 26.81 | 26.75 to 27.13 |
Graham Corporation
| 24.49 | 24.34 to 25.10 |
Group 1 Automotive, Inc.
| 264.39 | 263.55 to 268.76 |
H. B. Fuller Company
| 78.77 | 78.44 to 80.19 |
Harley-Davidson, Inc.
| 40.73 | 40.33 to 41.37 |
Healthcare Realty Trust Incorporated
| 13.12 | 13.05 to 13.27 |
Hillenbrand Inc
| 47.62 | 47.54 to 48.20 |
HNI Corporation
| 43.57 | 43.41 to 44.22 |
Humana Inc.
| 347.19 | 344.17 to 349.94 |
Ingevity Corporation
| 44.51 | 44.47 to 45.26 |
Invesco Plc
| 15.27 | 15.21 to 15.41 |
Invitation Homes Inc.
| 34.62 | 34.55 to 34.96 |
Kennedy-Wilson Holdings Inc.
| 8.24 | 8.18 to 8.46 |
Kimberly-Clark Corporation
| 124.23 | 124.18 to 125.38 |
Koppers Holdings Inc.
| 52.68 | 52.50 to 53.31 |
Ladder Capital Corp
| 10.90 | 10.88 to 11.02 |
Leggett & Platt, Incorporated
| 18.41 | 18.37 to 18.75 |
Liberty Oilfield Services Inc.
| 20.34 | 20.07 to 20.50 |
Markel Corporation
| 1509.75 | 1506.04 to 1528.17 |
Marriot Vacations Worldwide Corporation
| 97.84 | 97.81 to 99.61 |
MBIA, Inc.
| 6.52 | 6.43 to 6.58 |
McCormick & Company, Incorporated
| 68.12 | 67.96 to 69.17 |
McKesson Corporation
| 529.71 | 528.56 to 536.68 |
Mercury General Corporation
| 47.64 | 47.57 to 48.66 |
Mesa Royalty Trust
| 9.98 | 9.64 to 10.14 |
Mid-America Apartment Communities, Inc.
| 129.79 | 129.38 to 130.84 |
Miller Industries, Inc.
| 47.25 | 47.25 to 48.08 |
Minerals Technologies Inc.
| 71.84 | 71.61 to 72.59 |
Murphy USA Inc.
| 413.25 | 412.71 to 422.85 |
Nabors Industries Ltd.
| 88.60 | 88.00 to 90.00 |
National Bank Holdings Corporation
| 33.81 | 33.68 to 34.15 |
National Presto Industries, Inc.
| 75.93 | 75.82 to 76.81 |
National Retail Properties
| 41.36 | 41.32 to 41.84 |
Nelnet, Inc.
| 87.37 | 87.02 to 88.52 |
Oil-Dri Corporation Of America
| 69.48 | 68.19 to 70.68 |
Old Republic International Corporation
| 29.08 | 29.05 to 29.40 |
Orion Engineered Carbons S.A
| 22.37 | 22.31 to 22.82 |
Owens & Minor, Inc.
| 25.11 | 25.03 to 25.66 |
Performance Food Group Company
| 75.61 | 75.38 to 76.71 |
Piedmont Office Realty Trust, Inc.
| 6.28 | 6.24 to 6.33 |
Pitney Bowes Inc.
| 4.04 | 4.03 to 4.18 |
PJT Partners Inc.
| 96.18 | 95.47 to 97.37 |
Portland General Electric Company
| 40.99 | 40.87 to 41.32 |
Prologis, Inc.
| 128.14 | 127.88 to 129.81 |
Quad Graphics, Inc
| 5.00 | 5.00 to 5.23 |
Quanex Building Products Corporation
| 35.73 | 35.19 to 36.00 |
Reinsurance Group of America, Incorporated
| 184.14 | 183.63 to 185.58 |
RLI Corp.
| 145.17 | 145.06 to 147.63 |
Rockwell Automation, Inc.
| 278.17 | 278.01 to 283.88 |
Scotts Miracle-Gro Company (The)
| 67.53 | 67.11 to 68.74 |
SEACOR Marine Holdings Inc.
| 13.53 | 13.51 to 13.90 |
Sealed Air Corporation
| 35.69 | 35.65 to 36.43 |
Sensient Technologies Corporation
| 67.99 | 67.94 to 69.13 |
Solaris Oilfield Infrastructure, Inc.
| 8.49 | 8.39 to 8.58 |
Stag Industrial, Inc.
| 37.11 | 37.09 to 37.60 |
Stepan Company
| 85.74 | 85.62 to 87.50 |
Stifel Financial Corporation
| 73.74 | 73.62 to 74.27 |
Sun Life Financial Inc.
| 54.53 | 54.47 to 54.95 |
Suzano Papel e Celulose S.A.
| 12.14 | 12.10 to 12.22 |
Telephone and Data Systems, Inc.
| 28.85 | 28.82 to 28.87 |
Thermon Group Holdings, Inc.
| 29.78 | 29.65 to 30.73 |
Tilly's, Inc.
| 6.80 | 6.71 to 6.96 |
Toro Company (The)
| 88.93 | 88.90 to 90.58 |
Tredegar Corporation
| 4.95 | 4.88 to 5.14 |
Trinity Industries, Inc.
| 25.82 | 25.68 to 26.14 |
Unifirst Corporation
| 168.11 | 167.86 to 171.31 |
UNIVERSAL INSURANCE HOLDINGS INC
| 19.61 | 19.55 to 19.98 |
Unum Group
| 51.91 | 51.87 to 52.43 |
Valmont Industries, Inc.
| 212.53 | 212.33 to 215.36 |
Viad Corp
| 35.28 | 35.27 to 36.56 |
Virtus Global Dividend & Income Fund Inc.
| 5.40 | 5.39 to 5.43 |
W.P. Carey Inc.
| 55.42 | 55.31 to 56.19 |
W.R. Berkley Corporation
| 84.99 | 84.73 to 85.41 |
Waters Corporation
| 347.27 | 347.11 to 355.59 |
Weis Markets, Inc.
| 63.52 | 63.38 to 64.48 |
Western Alliance Bancorporation
| 57.83 | 56.84 to 58.32 |
Western Midstream Partners, LP
| 34.41 | 33.94 to 34.52 |
Westwood Holdings Group Inc
| 12.72 | 12.40 to 12.94 |
Winnebago Industries, Inc.
| 63.50 | 63.41 to 65.09 |