| Company | Close | Range |
|
Amarin Corporation plc
| 0.45 | 0.43 to 0.45 |
|
AstroNova, Inc.
| 9.19 | 8.58 to 9.19 |
|
ClearBridge Dividend Strategy ESG ETF
| 51.76 | 51.01 to 51.79 |
|
Donegal Group, Inc.
| 16.55 | 16.26 to 16.55 |
|
First Community Corporation
| 22.56 | 22.17 to 22.60 |
|
First Guaranty Bancshares, Inc.
| 7.70 | 7.39 to 7.71 |
|
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 35.18 | 34.79 to 35.18 |
|
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 35.54 | 35.03 to 35.57 |
|
First Trust Dorsey Wright Momentum & Value ETF
| 28.43 | 28.02 to 28.43 |
|
First Trust DorseyWright DALI 1 ETF
| 23.95 | 23.58 to 23.95 |
|
First Trust Eurozone AlphaDEX ETF
| 46.48 | 45.95 to 46.58 |
|
First Trust Indxx Innovative Transaction & Process ETF
| 48.76 | 48.14 to 48.76 |
|
First Trust Large Cap Value AlphaDEX Fund
| 76.72 | 75.73 to 76.89 |
|
First Trust Multi Cap Growth AlphaDEX Fund
| 129.37 | 127.38 to 129.46 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 52.28 | 51.50 to 52.36 |
|
First Trust Nasdaq Transportation ETF
| 29.69 | 28.87 to 29.75 |
|
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 93.82 | 92.87 to 93.92 |
|
First Trust RiverFront Dynamic Emerging Markets ETF
| 65.09 | 64.32 to 65.09 |
|
First Trust Small Cap Value AlphaDEX Fund
| 49.73 | 49.07 to 49.78 |
|
FS Bancorp, Inc.
| 38.01 | 37.17 to 38.02 |
|
Global X Conscious Companies ETF
| 37.27 | 36.61 to 37.27 |
|
Global X Millennials Thematic ETF
| 43.11 | 41.93 to 43.18 |
|
Global X SuperDividend REIT ETF
| 21.20 | 20.95 to 21.21 |
|
Hudson Global, Inc.
| 10.67 | 10.49 to 10.67 |
|
Invesco DWA Basic Materials Momentum ETF
| 84.77 | 83.36 to 84.77 |
|
Invesco DWA Consumer Staples Momentum ETF
| 108.37 | 106.28 to 108.53 |
|
Invesco DWA Financial Momentum ETF
| 53.45 | 52.62 to 53.45 |
|
Invesco International BuyBack Achievers ETF
| 45.66 | 45.13 to 45.71 |
|
Invesco KBW Regional Banking ETF
| 56.16 | 55.25 to 56.16 |
|
iShares MSCI Emerging Markets Asia ETF
| 74.07 | 73.01 to 74.07 |
|
Pathfinder Bancorp, Inc.
| 16.44 | 15.60 to 16.44 |
|
Principal Price Setters Index ETF
| 66.01 | 64.95 to 66.11 |
|
Principal Shareholder Yield Index ETF
| 49.07 | 48.25 to 49.17 |
|
Senmiao Technology Limited
| 0.89 | 0.86 to 0.89 |
|
Sprott Focus Trust, Inc.
| 7.41 | 7.31 to 7.41 |
|
Sprouts Farmers Market, Inc.
| 152.64 | 145.64 to 152.78 |
|
Trustmark Corporation
| 34.49 | 33.91 to 34.57 |
|
UTStarcom Holdings Corp
| 2.50 | 2.40 to 2.50 |
|
Vanguard Russell 3000 ETF
| 246.76 | 241.64 to 247.05 |
|
VictoryShares Dividend Accelerator ETF
| 51.68 | 50.92 to 51.78 |
|
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 68.51 | 67.44 to 68.60 |
|
VictoryShares US 500 Volatility Wtd ETF
| 84.44 | 83.34 to 84.49 |
|
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 51.55 | 50.79 to 51.63 |
|
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 65.72 | 64.77 to 65.76 |
|
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 68.49 | 67.57 to 68.49 |
|
VictoryShares US Multi-Factor Minimum Volatility ETF
| 48.43 | 47.70 to 48.49 |
|
Wheeler Real Estate Investment Trust, Inc.
| 3.98 | 3.73 to 3.98 |
|
Willamette Valley Vineyards, Inc.
| 3.55 | 3.34 to 3.55 |
|
Winmark Corporation
| 317.87 | 312.71 to 318.64 |
|
Alexander & Baldwin, Inc.
| 17.23 | 17.02 to 17.26 |
|
American Midstream Partners, LP
| 31.49 | 31.05 to 31.54 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 13.62 | 13.42 to 13.63 |
|
Biglari Holdings Inc.
| 1099.99 | 1062.50 to 1099.99 |
|
Bright Scholar Education Holdings Limited
| 1.67 | 1.45 to 1.67 |
|
BrightView Holdings, Inc.
| 12.84 | 12.44 to 12.84 |
|
British American Tobacco p.l.c.
| 41.37 | 40.83 to 41.44 |
|
Chunghwa Telecom Co., Ltd.
| 39.21 | 38.28 to 39.24 |
|
Embotelladora Andina S.A.
| 17.50 | 17.00 to 17.50 |
|
Entergy Corporation
| 85.49 | 84.16 to 85.65 |
|
Enzo Biochem, Inc.
| 0.37 | 0.31 to 0.37 |
|
ING Group, N.V.
| 19.59 | 19.31 to 19.62 |
|
Interpublic Group of Companies, Inc. (The)
| 27.16 | 26.34 to 27.21 |
|
Israel Chemicals Shs
| 5.69 | 5.58 to 5.70 |
|
KB Financial Group Inc
| 54.11 | 52.89 to 54.20 |
|
KNOT Offshore Partners LP
| 6.98 | 6.69 to 6.98 |
|
Mizuho Financial Group, Inc.
| 5.51 | 5.42 to 5.51 |
|
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.49 | 14.15 to 14.52 |
|
Nuveen Global High Income Fund
| 13.08 | 12.86 to 13.08 |
|
Omnicom Group Inc.
| 82.91 | 80.82 to 82.96 |
|
Owens & Minor, Inc.
| 9.03 | 8.37 to 9.04 |
|
Prosperity Bancshares, Inc.
| 71.37 | 69.93 to 71.47 |
|
Provident Financial Services, Inc
| 17.17 | 16.79 to 17.18 |
|
Stanley Black & Decker, Inc.
| 24.44 | 23.96 to 24.45 |
|
Swiss Helvetia Fund, Inc. (The)
| 9.22 | 9.07 to 9.24 |
|
TechnipFMC plc
| 31.69 | 30.74 to 31.75 |
|
Telephone and Data Systems, Inc.
| 29.93 | 29.63 to 29.93 |
|
The Gabelli Healthcare & Wellness Trust
| 10.08 | 9.93 to 10.08 |
|
Virtus Global Dividend & Income Fund Inc.
| 5.97 | 5.91 to 5.97 |
|
Waste Connections, Inc.
| 195.19 | 192.62 to 195.64 |
|
ZTO Express (Cayman) Inc.
| 19.84 | 19.47 to 19.84 |
