| Company | Close | Range |
|
ACI Worldwide, Inc.
| 45.48 | 45.24 to 45.87 |
|
AdvisorShares Sabretooth ETF
| 74.98 | 72.33 to 76.67 |
|
AdvisorShares Vice ETF
| 40.09 | 39.53 to 40.69 |
|
AMERISAFE, Inc.
| 37.73 | 37.31 to 38.34 |
|
Arch Capital Group Ltd.
| 93.92 | 93.03 to 94.44 |
|
Ares Capital Corporation
| 20.60 | 20.47 to 20.78 |
|
Assertio Therapeutics, Inc.
| 9.53 | 9.40 to 9.76 |
|
ATN International, Inc.
| 22.90 | 22.50 to 23.22 |
|
AxoGen, Inc.
| 31.05 | 30.83 to 32.47 |
|
Bank7 Corp.
| 41.98 | 41.58 to 42.29 |
|
Blackbaud, Inc.
| 60.31 | 59.83 to 61.31 |
|
Booking Holdings Inc.
| 5348.39 | 5271.02 to 5368.06 |
|
Capitol Federal Financial, Inc.
| 6.71 | 6.66 to 6.74 |
|
Cass Information Systems, Inc
| 40.67 | 40.10 to 40.94 |
|
Century Aluminum Company
| 42.23 | 42.10 to 45.58 |
|
Churchill Downs, Incorporated
| 113.27 | 113.10 to 116.04 |
|
Clearfield, Inc.
| 30.81 | 30.33 to 31.17 |
|
CME Group Inc.
| 269.15 | 264.54 to 275.00 |
|
Columbia Financial, Inc.
| 15.43 | 15.33 to 15.68 |
|
Community Trust Bancorp, Inc.
| 57.11 | 56.83 to 57.84 |
|
Cross Country Healthcare, Inc.
| 8.35 | 8.20 to 8.63 |
|
Dime Community Bancshares, Inc.
| 29.85 | 29.50 to 29.98 |
|
Eagle Bancorp Montana, Inc.
| 19.62 | 19.42 to 20.23 |
|
Eagle Bancorp, Inc.
| 21.38 | 21.30 to 21.59 |
|
Encore Capital Group Inc
| 56.05 | 55.50 to 56.49 |
|
Eton Pharmaceuticals, Inc.
| 16.57 | 16.41 to 16.91 |
|
F5 Networks, Inc.
| 270.64 | 265.27 to 272.93 |
|
Fidelity D & D Bancorp, Inc.
| 42.59 | 42.50 to 44.00 |
|
Financial Institutions, Inc.
| 31.43 | 31.13 to 31.56 |
|
First Bancorp, Inc (ME)
| 26.65 | 26.62 to 27.32 |
|
First Bank
| 16.48 | 16.28 to 16.55 |
|
First Financial Bancorp.
| 25.55 | 25.14 to 25.66 |
|
First Internet Bancorp
| 20.77 | 20.50 to 21.18 |
|
First Trust Dow Jones International Internet ETF
| 35.55 | 35.54 to 35.73 |
|
First Trust RiverFront Dynamic Developed International ETF
| 81.84 | 81.83 to 82.05 |
|
Fortress Biotech, Inc.
| 10.48 | 10.20 to 10.68 |
|
frontdoor, inc.
| 57.85 | 56.88 to 58.50 |
|
Gaming and Leisure Properties, Inc.
| 44.63 | 44.35 to 45.31 |
|
Gibraltar Industries, Inc.
| 50.50 | 49.69 to 51.06 |
|
Global Water Resources, Inc.
| 8.51 | 8.41 to 8.64 |
|
Globus Maritime Limited
| 1.69 | 1.68 to 1.75 |
|
Gogo Inc.
| 4.92 | 4.73 to 4.93 |
|
Grand Canyon Education, Inc.
| 170.97 | 168.09 to 172.01 |
|
GRAVITY Co., Ltd.
| 58.52 | 58.20 to 59.00 |
|
Great Lakes Dredge & Dock Corporation
| 13.40 | 13.13 to 13.65 |
|
Greene County Bancorp, Inc.
| 21.96 | 21.60 to 22.29 |
|
Harrow Health, Inc.
| 53.53 | 52.27 to 54.91 |
|
HF Foods Group Inc.
| 2.25 | 2.22 to 2.29 |
|
Hurco Companies, Inc.
| 16.29 | 16.16 to 16.85 |
|
Invesco KBW Property & Casualty Insurance ETF
| 125.54 | 124.71 to 126.55 |
|
iRadimed Corporation
| 98.07 | 97.49 to 99.75 |
|
Kornit Digital Ltd.
| 14.60 | 14.52 to 14.85 |
|
LCNB Corporation
| 16.21 | 15.95 to 16.29 |
|
LendingTree, Inc.
| 54.16 | 53.24 to 54.32 |
|
Limbach Holdings, Inc.
| 80.98 | 77.36 to 83.71 |
|
Marine Petroleum Trust
| 4.23 | 4.21 to 4.39 |
|
Nature's Sunshine Products, Inc.
| 21.26 | 21.12 to 21.78 |
|
Navient Corporation
| 12.84 | 12.66 to 13.06 |
|
Newtek Business Services Corp.
| 25.35 | 25.24 to 25.46 |
|
Oak Valley Bancorp (CA)
| 30.06 | 29.71 to 30.45 |
|
Oaktree Specialty Lending Corporation
| 12.77 | 12.67 to 12.88 |
|
Old Second Bancorp, Inc.
| 19.88 | 19.76 to 19.98 |
|
Ollie's Bargain Outlet Holdings, Inc.
| 115.59 | 115.42 to 118.75 |
|
Park-Ohio Holdings Corp.
| 21.04 | 20.88 to 21.18 |
|
Peapack-Gladstone Financial Corporation
| 28.37 | 28.05 to 28.48 |
|
Perion Network Ltd
| 9.51 | 9.45 to 9.61 |
|
PotlatchDeltic Corporation
| 40.30 | 39.70 to 40.52 |
|
Powell Industries, Inc.
| 360.00 | 336.91 to 362.25 |
|
Puma Biotechnology Inc
| 5.86 | 5.77 to 5.96 |
|
QCR Holdings, Inc.
| 83.50 | 82.16 to 84.65 |
|
Red Violet, Inc.
| 52.43 | 52.02 to 53.63 |
|
SB Financial Group, Inc.
| 21.60 | 21.39 to 21.90 |
|
Selective Insurance Group, Inc.
| 84.21 | 83.48 to 84.91 |
|
SkyWest, Inc.
| 101.43 | 100.68 to 103.18 |
|
Sound Financial Bancorp, Inc.
| 43.51 | 43.31 to 43.57 |
|
Southern First Bancshares, Inc.
| 52.64 | 51.56 to 52.95 |
|
Stock Yards Bancorp, Inc.
| 66.96 | 66.19 to 67.47 |
|
Take-Two Interactive Software, Inc.
| 254.35 | 253.58 to 257.80 |
|
TCG BDC, Inc.
| 12.66 | 12.54 to 12.80 |
|
Theravance Biopharma, Inc.
| 18.30 | 18.05 to 18.69 |
|
Timberland Bancorp, Inc.
| 36.00 | 35.58 to 36.38 |
|
Transcat, Inc.
| 60.69 | 60.57 to 62.47 |
|
TripAdvisor, Inc.
| 14.70 | 14.57 to 14.88 |
|
Twin Disc, Incorporated
| 16.77 | 15.94 to 16.86 |
|
U.S. Auto Parts Network, Inc.
| 0.53 | 0.51 to 0.56 |
|
United Fire Group, Inc
| 35.78 | 35.13 to 36.22 |
|
Utah Medical Products, Inc.
| 57.24 | 56.87 to 57.68 |
|
VirTra, Inc.
| 4.57 | 4.46 to 4.73 |
|
Virtu Financial, Inc.
| 33.17 | 31.55 to 33.65 |
|
Westamerica Bancorporation
| 48.52 | 48.43 to 51.82 |
|
Wheeler Real Estate Investment Trust, Inc.
| 1.95 | 1.90 to 2.05 |
|
Yatra Online, Inc.
| 1.79 | 1.75 to 1.85 |
|
Zscaler, Inc.
| 222.01 | 218.89 to 223.49 |
|
A10 Networks, Inc.
| 17.46 | 17.30 to 17.57 |
|
Acuity Brands, Inc.
| 375.36 | 364.47 to 377.45 |
|
Advanced Drainage Systems, Inc.
| 149.50 | 148.05 to 152.21 |
|
Amber Road, Inc.
| 2.29 | 2.18 to 2.47 |
|
Aon plc
| 349.67 | 348.32 to 353.53 |
|
Assurant, Inc.
| 235.62 | 232.96 to 239.36 |
|
AXA Equitable Holdings, Inc.
| 48.75 | 48.47 to 49.63 |
|
Babcock
| 6.46 | 6.38 to 6.59 |
|
Bank Of Montreal
| 132.98 | 132.87 to 135.01 |
|
Bank of N.T. Butterfield & Son Limited (The)
| 49.96 | 49.88 to 50.54 |
|
BlackRock, Inc.
| 1112.52 | 1106.76 to 1124.28 |
|
Bright Horizons Family Solutions Inc.
| 102.36 | 102.28 to 104.46 |
|
CABCO Series 2004-101 Trust
| 17.62 | 17.53 to 17.64 |
|
CACI International, Inc.
| 559.44 | 557.39 to 572.23 |
|
Chubb Limited
| 309.29 | 308.74 to 315.53 |
|
Clorox Company (The)
| 100.61 | 99.38 to 102.41 |
|
CNA Financial Corporation
| 46.62 | 46.24 to 47.17 |
|
Copa Holdings, S.A.
| 127.31 | 127.17 to 130.83 |
|
D.R. Horton, Inc.
| 144.47 | 140.38 to 145.76 |
|
Deckers Outdoor Corporation
| 107.46 | 106.34 to 108.93 |
|
Emerald Expositions Events, Inc.
| 4.54 | 4.42 to 4.77 |
|
Employers Holdings Inc
| 43.02 | 42.59 to 43.42 |
|
Entravision Communications Corporation
| 3.06 | 3.04 to 3.11 |
|
Essent Group Ltd.
| 64.16 | 63.96 to 65.01 |
|
Federal Agricultural Mortgage Corporation
| 176.31 | 175.14 to 179.54 |
|
Ferrari N.V.
| 371.96 | 371.36 to 377.80 |
|
FTI Consulting, Inc.
| 177.67 | 176.69 to 179.33 |
|
Gamestop Corporation
| 20.66 | 20.57 to 20.91 |
|
Generac Holdlings Inc.
| 145.27 | 142.00 to 148.40 |
|
General Motors Company
| 82.18 | 81.18 to 82.80 |
|
Genworth Financial Inc
| 8.90 | 8.82 to 9.02 |
|
Geo Group Inc (The)
| 16.12 | 15.60 to 16.65 |
|
Hartford Financial Services Group, Inc. (The)
| 136.93 | 134.72 to 137.67 |
|
Japan Smaller Capitalization Fund Inc
| 11.14 | 11.11 to 11.16 |
|
LendingClub Corporation
| 19.98 | 19.25 to 20.30 |
|
Markel Corporation
| 2132.83 | 2097.56 to 2154.19 |
|
Marsh & McLennan Companies, Inc.
| 185.54 | 184.78 to 187.70 |
|
MEDIFAST INC
| 10.83 | 10.77 to 11.14 |
|
Mexico Fund, Inc. (The)
| 20.32 | 20.15 to 20.67 |
|
MGIC Investment Corporation
| 28.98 | 28.67 to 29.55 |
|
Natural Resource Partners LP
| 105.04 | 103.69 to 106.99 |
|
New York Times Company (The)
| 69.39 | 69.13 to 70.07 |
|
Noah Holdings Ltd.
| 10.94 | 10.89 to 11.28 |
|
Nuveen Missouri Quality Municipal Income Fund
| 11.79 | 11.70 to 12.00 |
|
Ooma, Inc.
| 11.38 | 11.23 to 11.45 |
|
Performance Food Group Company
| 87.47 | 86.93 to 88.46 |
|
Phillips 66
| 136.65 | 136.12 to 140.60 |
|
PIMCO Strategic Income Fund, Inc.
| 6.19 | 6.10 to 6.23 |
|
Primerica, Inc.
| 260.80 | 257.58 to 261.92 |
|
ProAssurance Corporation
| 24.03 | 24.02 to 24.10 |
|
Radian Group Inc.
| 35.95 | 35.47 to 36.26 |
|
Rayonier Inc.
| 21.82 | 21.52 to 22.07 |
|
Realty Income Corporation
| 57.43 | 56.70 to 57.94 |
|
Regional Management Corp.
| 39.06 | 38.40 to 39.38 |
|
Reinsurance Group of America, Incorporated
| 201.92 | 198.04 to 203.77 |
|
RenaissanceRe Holdings Ltd.
| 272.00 | 268.57 to 277.99 |
|
Republic Services, Inc.
| 210.93 | 209.16 to 214.47 |
|
Resideo Technologies, Inc.
| 35.51 | 34.26 to 36.50 |
|
Seritage Growth Properties
| 3.43 | 3.43 to 3.48 |
|
SiteOne Landscape Supply, Inc.
| 129.90 | 128.02 to 131.59 |
|
SK Telecom Co., Ltd.
| 20.56 | 20.51 to 20.75 |
|
SunTrust Banks, Inc.
| 8.89 | 8.44 to 9.10 |
|
The Travelers Companies, Inc.
| 285.19 | 282.08 to 287.17 |
|
Toronto Dominion Bank (The)
| 94.63 | 94.34 to 96.44 |
|
TPG Specialty Lending, Inc.
| 21.91 | 21.68 to 22.04 |
|
Tutor Perini Corporation
| 71.14 | 67.61 to 71.57 |
|
U.S. Physical Therapy, Inc.
| 81.25 | 80.76 to 84.54 |
|
Universal Health Services, Inc.
| 221.74 | 220.59 to 226.31 |
|
W.R. Berkley Corporation
| 69.99 | 69.24 to 70.72 |
|
Weyerhaeuser Company
| 23.99 | 23.91 to 24.35 |
