| Company | Close | Range |
|
Akamai Technologies, Inc.
| 88.74 | 85.54 to 88.86 |
|
Align Technology, Inc.
| 167.66 | 160.11 to 168.04 |
|
Allot Ltd.
| 11.40 | 10.35 to 11.41 |
|
Anika Therapeutics Inc.
| 9.66 | 9.47 to 9.67 |
|
Blink Charging Co.
| 0.81 | 0.73 to 0.81 |
|
Calamos Convertible and High Income Fund
| 11.66 | 11.45 to 11.66 |
|
Calamos Global Dynamic Income Fund
| 7.60 | 7.50 to 7.61 |
|
Calamos Strategic Total Return Fund
| 19.46 | 19.22 to 19.48 |
|
Codexis, Inc.
| 1.72 | 1.63 to 1.72 |
|
CyberArk Software Ltd.
| 449.93 | 440.65 to 450.22 |
|
Donegal Group, Inc.
| 17.50 | 17.30 to 17.50 |
|
Entegris, Inc.
| 99.56 | 94.01 to 99.80 |
|
Fifth Third Bancorp
| 49.79 | 48.75 to 49.89 |
|
First Trust China AlphaDEX Fund
| 30.33 | 29.77 to 30.33 |
|
First Trust Dorsey Wright Focus 5 ETF
| 66.07 | 65.01 to 66.13 |
|
First Trust Dorsey Wright Momentum & Value ETF
| 37.10 | 36.69 to 37.11 |
|
First Trust DorseyWright DALI 1 ETF
| 30.11 | 29.79 to 30.11 |
|
First Trust Mid Cap Core AlphaDEX Fund
| 131.60 | 129.44 to 131.60 |
|
First Trust Multi Cap Growth AlphaDEX Fund
| 169.04 | 166.39 to 169.22 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 58.05 | 57.34 to 58.11 |
|
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 55.03 | 53.99 to 55.06 |
|
First Trust Nasdaq Bank ETF
| 39.41 | 38.97 to 39.48 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 33.49 | 32.92 to 33.56 |
|
First Trust Nasdaq Semiconductor ETF
| 144.21 | 139.70 to 144.30 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 99.94 | 98.07 to 99.97 |
|
First Trust Nasdaq Transportation ETF
| 40.10 | 39.64 to 40.17 |
|
First Trust NASDAQ-100 Equal Weighted Index Fund
| 145.69 | 142.93 to 145.69 |
|
First Trust NASDAQ-100- Technology Index Fund
| 241.57 | 236.02 to 241.95 |
|
First Trust Rising Dividend Achievers ETF
| 72.39 | 71.51 to 72.45 |
|
First Trust Small Cap Core AlphaDEX Fund
| 117.95 | 116.06 to 117.95 |
|
First Trust Small Cap Value AlphaDEX Fund
| 58.75 | 57.89 to 58.75 |
|
First Trust SSI Strategic Convertible Securities ETF
| 45.10 | 44.30 to 45.13 |
|
Global X E-commerce ETF
| 33.94 | 33.40 to 33.95 |
|
Global X Internet of Things ETF
| 38.71 | 37.87 to 38.72 |
|
Global X Millennials Thematic ETF
| 48.17 | 47.40 to 48.22 |
|
Global X Robotics & Artificial Intelligence ETF
| 37.93 | 37.42 to 37.97 |
|
Guardant Health, Inc.
| 112.33 | 101.92 to 112.44 |
|
Gyrodyne , LLC
| 9.24 | 9.01 to 9.26 |
|
Hub Group, Inc.
| 45.34 | 43.96 to 45.36 |
|
Invesco DWA Basic Materials Momentum ETF
| 119.03 | 117.18 to 119.08 |
|
Invesco DWA Consumer Cyclicals Momentum ETF
| 108.61 | 106.22 to 108.61 |
|
Invesco DWA Momentum ETF
| 122.38 | 119.56 to 122.39 |
|
Invesco DWA SmallCap Momentum ETF
| 98.23 | 96.56 to 98.23 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 21.02 | 20.69 to 21.05 |
|
Invesco KBW Regional Banking ETF
| 64.14 | 63.31 to 64.14 |
|
Invesco S&P SmallCap Consumer Staples ETF
| 31.03 | 30.62 to 31.03 |
|
Invesco S&P SmallCap Financials ETF
| 58.97 | 58.38 to 58.97 |
|
Invesco S&P SmallCap Health Care ETF
| 45.42 | 44.40 to 45.42 |
|
Invesco S&P SmallCap Materials ETF
| 88.10 | 86.24 to 88.10 |
|
iShares Exponential Technologies ETF
| 71.89 | 71.06 to 71.95 |
|
iShares MSCI Global Gold Miners ETF
| 79.10 | 76.53 to 79.18 |
|
iShares Select Dividend ETF
| 145.05 | 143.44 to 145.15 |
|
Kforce, Inc.
| 32.59 | 31.43 to 32.60 |
|
LeMaitre Vascular, Inc.
| 83.51 | 81.66 to 83.63 |
|
LivaNova PLC
| 64.12 | 62.76 to 64.23 |
|
Live Ventures Incorporated
| 18.73 | 16.48 to 18.73 |
|
Marriott International
| 321.86 | 309.60 to 322.60 |
|
Middlefield Banc Corp.
| 34.87 | 34.27 to 34.93 |
|
Middlesex Water Company
| 50.94 | 49.84 to 50.99 |
|
Nasdaq, Inc.
| 100.69 | 98.20 to 100.85 |
|
Natera, Inc.
| 248.74 | 237.42 to 249.15 |
|
Nordson Corporation
| 252.00 | 245.00 to 252.25 |
|
Orthofix Medical Inc.
| 15.60 | 15.13 to 15.63 |
|
Pintec Technology Holdings Limited
| 1.04 | 0.96 to 1.04 |
|
Pro-Dex, Inc.
| 40.96 | 38.71 to 41.00 |
|
ProShares Ultra Nasdaq Biotechnology
| 81.38 | 78.52 to 81.39 |
|
Regency Centers Corporation
| 69.62 | 68.11 to 69.67 |
|
Royal Gold, Inc.
| 244.40 | 231.22 to 244.86 |
|
Rush Enterprises, Inc.
| 56.63 | 55.30 to 56.65 |
|
Shenandoah Telecommunications Co
| 11.57 | 11.22 to 11.59 |
|
Silgan Holdings Inc.
| 41.92 | 41.33 to 42.00 |
|
South State Corporation
| 97.12 | 95.13 to 97.16 |
|
Sutro Biopharma, Inc.
| 11.52 | 10.78 to 11.52 |
|
Synaptics Incorporated
| 86.89 | 79.28 to 87.00 |
|
Synchronoss Technologies, Inc.
| 8.65 | 8.53 to 8.66 |
|
The Carlyle Group L.P.
| 65.65 | 63.88 to 65.75 |
|
VanEck Vectors Biotech ETF
| 194.81 | 189.78 to 194.81 |
|
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 75.72 | 74.68 to 75.76 |
|
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 60.02 | 59.36 to 60.04 |
|
Visteon Corporation
| 103.62 | 98.00 to 103.67 |
|
Washington Federal, Inc.
| 33.03 | 32.20 to 33.07 |
|
XTL Biopharmaceuticals Ltd.
| 0.69 | 0.64 to 0.69 |
|
Zebra Technologies Corporation
| 257.61 | 251.31 to 258.08 |
|
Acushnet Holdings Corp.
| 86.78 | 83.61 to 86.80 |
|
AGCO Corporation
| 109.84 | 105.78 to 110.06 |
|
AllianzGI Convertible & Income Fund
| 15.61 | 15.40 to 15.63 |
|
American Midstream Partners, LP
| 34.85 | 34.42 to 34.88 |
|
Avista Corporation
| 38.95 | 38.30 to 38.97 |
|
Blackrock Global
| 11.52 | 11.39 to 11.52 |
|
Blackrock Health Sciences Trust
| 41.51 | 40.80 to 41.58 |
|
Boston Properties, Inc.
| 68.10 | 66.79 to 68.25 |
|
Brink's Company (The)
| 120.24 | 118.45 to 120.28 |
|
Brixmor Property Group Inc.
| 25.96 | 25.48 to 25.99 |
|
Brunswick Corporation
| 83.65 | 78.55 to 83.77 |
|
California Water Service Group Holding
| 43.33 | 42.49 to 43.33 |
|
Carriage Services, Inc.
| 42.50 | 41.63 to 42.57 |
|
CMS Energy Corporation
| 70.38 | 69.52 to 70.47 |
|
Columbia Seligman Premium Technology Growth Fund, Inc
| 38.42 | 37.73 to 38.50 |
|
Community Bank System, Inc.
| 60.16 | 58.26 to 60.19 |
|
Cousins Properties Incorporated
| 26.51 | 25.50 to 26.57 |
|
Cummins Inc.
| 546.76 | 533.92 to 547.43 |
|
Dolby Laboratories
| 64.66 | 63.30 to 64.79 |
|
Douglas Dynamics, Inc.
| 35.10 | 33.54 to 35.12 |
|
Douglas Emmett, Inc.
| 11.54 | 11.09 to 11.55 |
|
Dreyfus High Yield Strategies Fund
| 2.52 | 2.48 to 2.52 |
|
Eastman Chemical Company
| 68.32 | 64.47 to 68.38 |
|
Element Solutions Inc.
| 27.56 | 26.44 to 27.56 |
|
Embotelladora Andina S.A.
| 23.22 | 22.99 to 23.22 |
|
Energizer Holdings, Inc.
| 17.16 | 16.73 to 17.19 |
|
EPAM Systems, Inc.
| 218.38 | 205.84 to 218.44 |
|
Equity Residential
| 62.41 | 60.55 to 62.56 |
|
Evergy, Inc.
| 73.10 | 72.17 to 73.14 |
|
Federal Realty Investment Trust
| 100.92 | 98.66 to 101.10 |
|
FedEx Corporation
| 307.93 | 297.13 to 308.10 |
|
Fortive Corporation
| 55.45 | 53.41 to 55.56 |
|
Fortress Transportation and Infrastructure Investors LLC
| 239.52 | 225.40 to 239.72 |
|
Franklin Covey Company
| 17.98 | 17.10 to 18.02 |
|
Franklin Resources, Inc.
| 25.12 | 24.50 to 25.16 |
|
Fresenius Medical Care Corporation
| 23.67 | 23.41 to 23.69 |
|
Gabelli Equity Trust, Inc. (The)
| 6.18 | 6.08 to 6.18 |
|
GATX Corporation
| 175.17 | 172.00 to 175.19 |
|
Globant S.A.
| 70.08 | 66.08 to 70.08 |
|
Globus Medical, Inc.
| 93.29 | 90.71 to 93.45 |
|
Graphic Packaging Holding Company
| 15.63 | 15.14 to 15.65 |
|
Greif Bros. Corporation
| 70.67 | 68.92 to 70.82 |
|
Healthcare Realty Trust Incorporated
| 17.18 | 16.90 to 17.22 |
|
Hilltop Holdings Inc.
| 34.54 | 33.88 to 34.54 |
|
Intercontinental Hotels Group
| 139.30 | 134.52 to 139.36 |
|
International Business Machines Corporation
| 302.46 | 294.15 to 303.04 |
|
Invitation Homes Inc.
| 28.10 | 27.35 to 28.15 |
|
J. Jill, Inc.
| 14.47 | 13.68 to 14.49 |
|
KeyCorp
| 21.57 | 21.13 to 21.61 |
|
Kinross Gold Corporation
| 30.39 | 29.30 to 30.43 |
|
Koninklijke Philips N.V.
| 28.70 | 28.10 to 28.72 |
|
Korea Fund, Inc. (The)
| 39.82 | 39.01 to 39.82 |
|
LCI Industries
| 126.44 | 122.53 to 126.56 |
|
Liberty All-Star Equity Fund
| 6.37 | 6.30 to 6.37 |
|
Lindsay Corporation
| 124.23 | 120.26 to 124.27 |
|
Manitowoc Company, Inc. (The)
| 13.31 | 12.49 to 13.32 |
|
Manulife Financial Corp
| 37.40 | 36.73 to 37.46 |
|
Mastercard Incorporated
| 580.23 | 567.78 to 581.37 |
|
Materion Corporation
| 134.64 | 129.41 to 134.69 |
|
Medtronic plc
| 100.30 | 97.33 to 100.54 |
|
Norfolk Souther Corporation
| 291.15 | 287.38 to 291.39 |
|
NorthWestern Corporation
| 64.97 | 64.03 to 65.02 |
|
Novartis AG
| 142.27 | 139.09 to 142.58 |
|
Nuveen S&P 500 Dynamic Overwrite Fund
| 18.17 | 17.96 to 18.17 |
|
Omnicom Group Inc.
| 79.63 | 77.83 to 79.71 |
|
Orchid Island Capital, Inc.
| 7.50 | 7.35 to 7.51 |
|
Oxford Industries, Inc.
| 37.79 | 35.31 to 37.87 |
|
Pearson, Plc
| 14.16 | 14.02 to 14.19 |
|
Pebblebrook Hotel Trust
| 11.83 | 11.04 to 11.83 |
|
Phoenix New Media Limited
| 1.89 | 1.79 to 1.89 |
|
Piedmont Office Realty Trust, Inc.
| 8.46 | 8.18 to 8.48 |
|
Pinnacle West Capital Corporation
| 89.25 | 87.71 to 89.27 |
|
Portland General Electric Company
| 48.72 | 47.91 to 48.76 |
|
Rogers Corporation
| 96.34 | 92.49 to 96.40 |
|
Roper Technologies, Inc.
| 436.54 | 430.00 to 437.38 |
|
Royal Caribbean Cruises Ltd.
| 297.75 | 282.02 to 297.98 |
|
Royce Micro-Cap Trust, Inc.
| 11.05 | 10.80 to 11.07 |
|
Shutterstock, Inc.
| 19.30 | 18.67 to 19.34 |
|
Southwest Gas Holdings, Inc.
| 80.98 | 78.77 to 81.11 |
|
Stanley Black & Decker, Inc.
| 28.47 | 28.09 to 28.47 |
|
Studio City International Holdings Limited
| 3.49 | 3.42 to 3.49 |
|
Sun Communities, Inc.
| 122.85 | 120.56 to 122.87 |
|
Tekla World Healthcare Fund
| 12.83 | 12.65 to 12.86 |
|
Templeton Emerging Markets Fund
| 17.88 | 17.52 to 17.88 |
|
Teradata Corporation
| 31.09 | 30.37 to 31.13 |
|
Titan International, Inc.
| 8.42 | 8.00 to 8.43 |
|
UDR, Inc.
| 37.11 | 35.91 to 37.19 |
|
Vornado Realty Trust
| 34.33 | 33.30 to 34.39 |
|
Walker & Dunlop, Inc.
| 60.69 | 58.96 to 60.75 |
|
Western Asset Emerging Markets Debt Fund Inc
| 10.85 | 10.74 to 10.85 |
|
YETI Holdings, Inc.
| 47.72 | 46.02 to 47.79 |
