| Company | Close | Range |
|
1st Source Corporation
| 67.40 | 65.15 to 67.46 |
|
Adial Pharmaceuticals, Inc
| 0.22 | 0.21 to 0.22 |
|
Amerco
| 58.37 | 56.58 to 58.37 |
|
American Woodmark Corporation
| 63.68 | 60.60 to 63.75 |
|
Ames National Corporation
| 24.48 | 23.44 to 24.48 |
|
Amgen Inc.
| 343.60 | 329.32 to 343.98 |
|
Apogee Enterprises, Inc.
| 39.12 | 37.44 to 39.14 |
|
Arch Capital Group Ltd.
| 21.02 | 20.71 to 21.02 |
|
Ares Capital Corporation
| 20.98 | 20.66 to 21.00 |
|
Ark Restaurants Corp.
| 6.60 | 6.42 to 6.60 |
|
Arrow Financial Corporation
| 33.98 | 32.74 to 34.00 |
|
Arvinas, Inc.
| 12.60 | 11.94 to 12.63 |
|
Atlanticus Holdings Corporation
| 59.99 | 57.65 to 60.04 |
|
Autodesk, Inc.
| 257.44 | 253.34 to 257.49 |
|
Axsome Therapeutics, Inc.
| 189.10 | 183.69 to 189.34 |
|
B. Riley Financial, Inc.
| 22.75 | 22.25 to 22.75 |
|
Bank of Marin Bancorp
| 27.67 | 26.48 to 27.70 |
|
Biogen Inc.
| 172.62 | 165.31 to 172.87 |
|
BlackRock TCP Capital Corp.
| 5.87 | 5.70 to 5.88 |
|
Bridgewater Bancshares, Inc.
| 18.99 | 18.14 to 19.02 |
|
Business First Bancshares, Inc.
| 28.21 | 26.91 to 28.23 |
|
C&F Financial Corporation
| 72.97 | 69.50 to 72.97 |
|
Calamos Convertible Opportunities and Income Fund
| 11.17 | 11.00 to 11.17 |
|
Capitol Federal Financial, Inc.
| 7.00 | 6.71 to 7.01 |
|
CB Financial Services, Inc.
| 35.92 | 35.09 to 36.00 |
|
Central Garden & Pet Company
| 32.31 | 31.82 to 32.34 |
|
Chemung Financial Corp
| 57.13 | 55.22 to 57.13 |
|
Citizens & Northern Corp
| 22.28 | 21.47 to 22.29 |
|
City Holding Company
| 124.26 | 120.78 to 124.50 |
|
Clarus Corporation
| 3.69 | 3.55 to 3.69 |
|
CLPS Incorporation
| 0.86 | 0.84 to 0.86 |
|
Columbia Financial, Inc.
| 16.43 | 15.77 to 16.44 |
|
eBay Inc.
| 92.82 | 90.59 to 93.01 |
|
Editas Medicine, Inc.
| 2.12 | 2.02 to 2.12 |
|
Electro-Sensors, Inc.
| 4.45 | 4.30 to 4.45 |
|
Encore Capital Group Inc
| 56.09 | 55.17 to 56.16 |
|
Enterprise Financial Services Corporation
| 57.89 | 55.39 to 57.98 |
|
Farmers & Merchants Bancorp, Inc.
| 26.77 | 25.60 to 26.82 |
|
Farmers National Banc Corp.
| 13.87 | 13.30 to 13.90 |
|
Fennec Pharmaceuticals Inc.
| 7.70 | 7.40 to 7.70 |
|
Fidelity D & D Bancorp, Inc.
| 45.97 | 44.00 to 45.97 |
|
Fifth Third Bancorp
| 52.89 | 50.36 to 52.96 |
|
First Bancorp, Inc (ME)
| 27.64 | 26.71 to 27.65 |
|
First Business Financial Services, Inc.
| 58.79 | 56.38 to 58.79 |
|
First Capital, Inc.
| 50.29 | 49.35 to 50.29 |
|
First Financial Corporation Indiana
| 65.63 | 62.15 to 65.69 |
|
First Internet Bancorp
| 23.21 | 21.32 to 23.26 |
|
First Mid-Illinois Bancshares, Inc.
| 43.38 | 41.30 to 43.38 |
|
First Savings Financial Group, Inc.
| 33.41 | 32.30 to 33.46 |
|
First Trust Eurozone AlphaDEX ETF
| 63.13 | 61.90 to 63.13 |
|
First Trust Indxx Global Agriculture ETF
| 28.00 | 27.55 to 28.00 |
|
First Trust Large Cap Value AlphaDEX Fund
| 89.48 | 88.53 to 89.61 |
|
First Trust Mid Cap Core AlphaDEX Fund
| 135.37 | 134.01 to 135.65 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 61.20 | 60.20 to 61.20 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 33.78 | 33.37 to 33.78 |
|
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 100.63 | 99.54 to 100.82 |
|
First Trust Small Cap Value AlphaDEX Fund
| 61.55 | 60.35 to 61.59 |
|
First United Corporation
| 39.57 | 37.92 to 39.57 |
|
First Western Financial, Inc.
| 27.27 | 26.24 to 27.29 |
|
Flexsteel Industries, Inc.
| 42.15 | 40.15 to 42.15 |
|
FS Bancorp, Inc.
| 43.43 | 41.96 to 43.44 |
|
FSB Bancorp, Inc.
| 39.64 | 37.70 to 39.64 |
|
Global Indemnity Limited
| 29.01 | 28.50 to 29.01 |
|
Global X E-commerce ETF
| 32.67 | 32.11 to 32.74 |
|
Golar LNG Limited
| 40.29 | 38.98 to 40.31 |
|
Greene County Bancorp, Inc.
| 23.03 | 22.70 to 23.08 |
|
Grifols, S.A.
| 9.02 | 8.77 to 9.02 |
|
Hanmi Financial Corporation
| 29.55 | 28.37 to 29.61 |
|
Harvard Bioscience, Inc.
| 0.60 | 0.56 to 0.60 |
|
Hawthorn Bancshares, Inc.
| 33.95 | 32.09 to 33.95 |
|
Heritage Commerce Corp
| 13.46 | 12.77 to 13.49 |
|
Hope Bancorp, Inc.
| 12.17 | 11.52 to 12.18 |
|
Horizon Bancorp, Inc.
| 18.24 | 17.32 to 18.26 |
|
Independent Bank Corporation
| 35.05 | 33.65 to 35.11 |
|
Invesco DWA Consumer Cyclicals Momentum ETF
| 108.21 | 106.95 to 108.21 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 21.47 | 21.18 to 21.52 |
|
Invesco KBW Regional Banking ETF
| 67.18 | 64.61 to 67.21 |
|
Invesco S&P SmallCap Energy ETF
| 48.80 | 47.50 to 48.80 |
|
Invesco S&P SmallCap Health Care ETF
| 45.49 | 44.71 to 45.58 |
|
Invesco S&P SmallCap Industrials ETF
| 166.50 | 163.85 to 166.79 |
|
Ionis Pharmaceuticals, Inc.
| 79.44 | 77.01 to 79.54 |
|
iShares Nasdaq Biotechnology Index Fund
| 175.16 | 170.25 to 175.25 |
|
iShares S&P Emerging Markets Infrastructure Index Fund
| 28.32 | 28.04 to 28.37 |
|
iShares Select Dividend ETF
| 148.97 | 147.01 to 149.21 |
|
Koss Corporation
| 4.52 | 4.32 to 4.52 |
|
Lakeland Financial Corporation
| 61.28 | 59.04 to 61.30 |
|
Landstar System, Inc.
| 157.06 | 152.41 to 157.32 |
|
Legg Mason Small-Cap Quality Value ETF
| 45.69 | 45.07 to 45.69 |
|
Liberty Global plc
| 10.50 | 10.24 to 10.50 |
|
Limoneira Co
| 14.60 | 14.11 to 14.62 |
|
LKQ Corporation
| 33.79 | 32.72 to 33.85 |
|
LM Funding America, Inc.
| 0.43 | 0.41 to 0.43 |
|
Luminex Corporation
| 41.06 | 36.91 to 41.14 |
|
Marten Transport, Ltd.
| 12.87 | 12.41 to 12.90 |
|
Medallion Financial Corp.
| 10.15 | 9.73 to 10.15 |
|
Mesoblast Limited
| 17.36 | 16.79 to 17.38 |
|
MGE Energy Inc.
| 80.67 | 79.43 to 80.78 |
|
Mid Penn Bancorp
| 33.52 | 31.95 to 33.56 |
|
Middlefield Banc Corp.
| 35.78 | 34.53 to 35.84 |
|
Midland States Bancorp, Inc.
| 23.74 | 22.35 to 23.79 |
|
MidWestOne Financial Group, Inc.
| 45.88 | 41.70 to 45.94 |
|
Navient Corporation
| 19.98 | 19.57 to 20.00 |
|
NBT Bancorp Inc.
| 45.19 | 43.19 to 45.22 |
|
Nortech Systems Incorporated
| 8.35 | 8.20 to 8.35 |
|
Northrim BanCorp Inc
| 29.76 | 28.70 to 29.82 |
|
Oak Valley Bancorp (CA)
| 32.17 | 31.00 to 32.19 |
|
Old Second Bancorp, Inc.
| 21.47 | 20.47 to 21.51 |
|
O'Reilly Automotive, Inc.
| 98.80 | 94.95 to 98.97 |
|
Otter Tail Corporation
| 89.64 | 87.93 to 89.69 |
|
Ovid Therapeutics Inc.
| 1.65 | 1.53 to 1.65 |
|
Pacira Pharmaceuticals, Inc.
| 20.24 | 19.27 to 20.25 |
|
Patrick Industries, Inc.
| 133.02 | 127.46 to 133.31 |
|
Peoples Bancorp Inc.
| 32.90 | 31.79 to 32.92 |
|
PRA Group, Inc.
| 16.38 | 15.76 to 16.39 |
|
Principal Price Setters Index ETF
| 75.83 | 75.03 to 76.01 |
|
ProShares Ultra Nasdaq Biotechnology
| 85.43 | 81.98 to 85.47 |
|
QCR Holdings, Inc.
| 90.00 | 85.76 to 90.00 |
|
RBB Bancorp
| 22.33 | 21.46 to 22.38 |
|
Regeneron Pharmaceuticals, Inc.
| 749.33 | 735.00 to 750.00 |
|
Rhythm Pharmaceuticals, Inc.
| 105.95 | 101.78 to 106.10 |
|
Riverview Bancorp Inc
| 5.18 | 5.05 to 5.19 |
|
Rush Enterprises, Inc.
| 60.73 | 59.00 to 60.83 |
|
Sabre Corporation
| 1.35 | 1.28 to 1.35 |
|
SB Financial Group, Inc.
| 22.49 | 21.84 to 22.50 |
|
Security National Financial Corporation
| 9.22 | 8.69 to 9.22 |
|
SemiLEDS Corporation
| 1.90 | 1.83 to 1.90 |
|
Shoe Carnival, Inc.
| 19.93 | 19.16 to 19.94 |
|
SmartFinancial, Inc.
| 40.39 | 38.22 to 40.45 |
|
Smith Micro Software, Inc.
| 0.58 | 0.56 to 0.58 |
|
Socket Mobile, Inc.
| 1.23 | 1.20 to 1.23 |
|
Southern Missouri Bancorp, Inc.
| 63.72 | 61.85 to 63.84 |
|
Starbucks Corporation
| 96.51 | 93.73 to 96.52 |
|
Stock Yards Bancorp, Inc.
| 71.06 | 68.22 to 71.16 |
|
Strategic Education, Inc.
| 85.70 | 84.34 to 85.71 |
|
Stratus Properties Inc.
| 26.77 | 25.98 to 26.77 |
|
TFS Financial Corporation
| 14.53 | 14.15 to 14.53 |
|
TrustCo Bank Corp NY
| 45.53 | 43.10 to 45.54 |
|
Twelve Seas Investment Company
| 0.17 | 0.16 to 0.17 |
|
United Security Bancshares
| 10.66 | 10.32 to 10.67 |
|
Univest Financial Corporation
| 34.74 | 33.19 to 34.75 |
|
Urban One, Inc.
| 0.83 | 0.77 to 0.83 |
|
VanEck Vectors Biotech ETF
| 197.20 | 193.37 to 197.20 |
|
VanEck Vectors Pharmaceutical ETF
| 105.80 | 104.24 to 106.03 |
|
Vanguard Russell 2000 Value ETF
| 174.30 | 171.31 to 174.30 |
|
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 62.06 | 60.96 to 62.06 |
|
Visterra, Inc.
| 52.39 | 49.21 to 52.42 |
|
Waterstone Financial, Inc.
| 18.20 | 17.41 to 18.22 |
|
WesBanco, Inc.
| 35.73 | 33.84 to 35.81 |
|
West Bancorporation
| 23.54 | 22.43 to 23.59 |
|
Weyco Group, Inc.
| 31.95 | 30.59 to 31.97 |
|
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 53.94 | 52.67 to 54.07 |
|
Aberdeen Income Credit Strategies Fund
| 5.64 | 5.58 to 5.64 |
|
Adams Natural Resources Fund, Inc.
| 24.07 | 23.69 to 24.11 |
|
Advance Auto Parts Inc
| 45.54 | 41.25 to 45.56 |
|
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 13.41 | 13.17 to 13.42 |
|
Amneal Pharmaceuticals, Inc.
| 13.71 | 13.35 to 13.73 |
|
Arcosa, Inc.
| 117.31 | 113.87 to 117.41 |
|
Asbury Automotive Group Inc
| 253.75 | 246.37 to 253.99 |
|
AutoZone, Inc.
| 3671.68 | 3576.82 to 3678.57 |
|
Banco Bradesco Sa
| 3.73 | 3.57 to 3.73 |
|
Banco Bradesco Sa
| 3.28 | 3.18 to 3.28 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 46.05 | 44.84 to 46.06 |
|
Banco Santander Brasil SA
| 6.57 | 6.39 to 6.58 |
|
Barings BDC, Inc.
| 9.25 | 9.13 to 9.25 |
|
Blackrock Enhanced Equity Dividend Trust
| 9.48 | 9.33 to 9.49 |
|
BLACKROCK INTERNATIONAL, LTD.
| 5.92 | 5.84 to 5.92 |
|
BlackRock Long-Term Municipal Advantage Trust
| 9.57 | 9.45 to 9.57 |
|
Brink's Company (The)
| 125.69 | 124.00 to 125.80 |
|
Cactus, Inc.
| 56.32 | 54.15 to 56.41 |
|
Cameco Corporation
| 122.31 | 116.98 to 122.42 |
|
Cars.com Inc.
| 12.00 | 11.74 to 12.00 |
|
Charles River Laboratories International, Inc.
| 226.77 | 219.52 to 226.93 |
|
Comerica Incorporated
| 98.59 | 93.67 to 98.75 |
|
Comp En De Mn Cemig ADS
| 2.09 | 2.03 to 2.09 |
|
Douglas Dynamics, Inc.
| 36.95 | 36.29 to 37.02 |
|
Eaton Vance Floating Rate Income Trust
| 11.65 | 11.47 to 11.67 |
|
Eli Lilly and Company
| 1079.32 | 1037.87 to 1081.33 |
|
ENI S.p.A.
| 39.00 | 38.53 to 39.00 |
|
Ennis, Inc.
| 19.55 | 19.11 to 19.56 |
|
Estee Lauder Companies, Inc. (The)
| 117.88 | 114.52 to 118.07 |
|
Exxon Mobil Corporation
| 133.63 | 130.90 to 133.73 |
|
Federal Agricultural Mortgage Corporation
| 174.36 | 169.98 to 174.44 |
|
FGL Holdings
| 28.07 | 26.94 to 28.07 |
|
Fidelity National Financial, Inc.
| 53.99 | 52.47 to 54.12 |
|
First American Corporation (The)
| 63.41 | 61.35 to 63.56 |
|
Fluor Corporation
| 44.82 | 43.20 to 44.84 |
|
Ford Motor Company
| 13.75 | 13.29 to 13.77 |
|
Gabelli Multi-Media Trust Inc. (The)
| 4.27 | 4.21 to 4.27 |
|
Genco Shipping & Trading Limited
| 19.96 | 19.40 to 19.96 |
|
Global Net Lease, Inc.
| 9.58 | 9.41 to 9.59 |
|
Global Ship Lease, Inc.
| 36.29 | 35.46 to 36.30 |
|
GreenTree Hospitality Group Ltd.
| 1.60 | 1.56 to 1.60 |
|
Grupo Aval Acciones y Valores S.A.
| 4.73 | 4.54 to 4.73 |
|
Hercules Capital, Inc.
| 18.87 | 18.65 to 18.87 |
|
Honda Motor Company, Ltd.
| 31.19 | 30.40 to 31.19 |
|
HSBC Holdings plc
| 83.17 | 81.94 to 83.35 |
|
International Business Machines Corporation
| 297.54 | 292.51 to 297.67 |
|
Itau Unibanco Banco Holding SA
| 7.86 | 7.34 to 7.87 |
|
John Hancock Financial Opportunities Fund
| 37.34 | 35.85 to 37.40 |
|
K12 Inc
| 71.61 | 67.87 to 71.66 |
|
Ladder Capital Corp
| 11.21 | 11.05 to 11.23 |
|
LATAM Airlines Group S.A.
| 61.73 | 59.47 to 61.84 |
|
Lazard Global Total Return and Income Fund
| 18.14 | 17.93 to 18.15 |
|
LG Display Co., Ltd.
| 4.32 | 4.19 to 4.33 |
|
Liberty All-Star Growth Fund, Inc.
| 5.45 | 5.38 to 5.46 |
|
Magnolia Oil & Gas Corporation
| 23.73 | 23.00 to 23.74 |
|
Main Street Capital Corporation
| 63.98 | 63.13 to 64.04 |
|
Marine Products Corporation
| 9.50 | 9.12 to 9.52 |
|
Maui Land & Pineapple Company, Inc.
| 17.15 | 16.80 to 17.15 |
|
Molson Coors Brewing Company
| 50.95 | 47.13 to 50.95 |
|
Moog Inc.
| 297.01 | 288.08 to 297.52 |
|
Moog Inc.
| 296.68 | 292.17 to 296.68 |
|
Myers Industries, Inc.
| 20.60 | 19.92 to 20.65 |
|
National Presto Industries, Inc.
| 121.61 | 117.89 to 121.63 |
|
Navigator Holdings Ltd.
| 18.25 | 17.82 to 18.28 |
|
New Mountain Finance Corporation
| 9.16 | 9.04 to 9.18 |
|
Nuveen Dow 30SM Dynamic Overwrite Fund
| 15.50 | 15.23 to 15.51 |
|
Oil States International, Inc.
| 8.54 | 8.07 to 8.54 |
|
Ormat Technologies, Inc.
| 122.00 | 118.27 to 122.11 |
|
PennyMac Financial Services, Inc.
| 152.30 | 147.98 to 152.62 |
|
PGIM Global Short Duration High Yield Fund, Inc.
| 12.78 | 12.60 to 12.78 |
|
Piedmont Office Realty Trust, Inc.
| 8.47 | 8.33 to 8.49 |
|
Qwest Corporation
| 19.00 | 18.65 to 19.00 |
|
Radian Group Inc.
| 33.49 | 32.90 to 33.51 |
|
Regional Management Corp.
| 37.49 | 36.25 to 37.50 |
|
Royce Value Trust, Inc.
| 17.43 | 17.13 to 17.47 |
|
Safe Bulkers, Inc
| 5.33 | 5.22 to 5.34 |
|
Sasol Ltd.
| 6.32 | 6.14 to 6.32 |
|
Standard Motor Products, Inc.
| 40.16 | 38.53 to 40.17 |
|
Stepan Company
| 53.29 | 51.36 to 53.40 |
|
TechnipFMC plc
| 54.21 | 52.79 to 54.33 |
|
Tekla Healthcare Investors
| 19.44 | 19.04 to 19.44 |
|
Tekla Healthcare Opportunies Fund
| 20.16 | 19.75 to 20.16 |
|
Tekla World Healthcare Fund
| 12.92 | 12.69 to 12.92 |
|
Tenaris S.A.
| 44.21 | 43.40 to 44.25 |
|
TPG Specialty Lending, Inc.
| 22.55 | 22.12 to 22.58 |
|
Trinity Industries, Inc.
| 27.40 | 26.83 to 27.45 |
|
UBS AG
| 47.45 | 46.70 to 47.52 |
|
Union Pacific Corporation
| 229.37 | 223.15 to 229.93 |
|
Valvoline Inc.
| 32.50 | 31.51 to 32.54 |
|
Waste Management, Inc.
| 226.49 | 221.06 to 226.57 |
|
Westlake Chemical Partners LP
| 21.21 | 20.90 to 21.21 |
|
Williams Companies, Inc. (The)
| 63.18 | 62.18 to 63.18 |
|
Woori Bank
| 60.49 | 57.80 to 60.49 |
|
Yum China Holdings, Inc.
| 48.75 | 48.00 to 48.83 |
