| Company | Close | Range |
|
AAON, Inc.
| 94.42 | 90.30 to 94.42 |
|
Aceto Corporation
| 8.28 | 7.87 to 8.30 |
|
AGNC Investment Corp.
| 11.93 | 11.69 to 11.93 |
|
Air T, Inc.
| 20.45 | 20.20 to 20.50 |
|
Arcadia Biosciences, Inc.
| 2.40 | 2.32 to 2.40 |
|
Artesian Resources Corporation
| 34.10 | 33.36 to 34.10 |
|
Avis Budget Group, Inc.
| 125.63 | 122.93 to 125.90 |
|
Balchem Corporation
| 168.74 | 165.28 to 168.88 |
|
Cal-Maine Foods, Inc.
| 77.96 | 75.76 to 77.99 |
|
Casella Waste Systems, Inc.
| 106.15 | 103.93 to 106.23 |
|
Caseys General Stores, Inc.
| 640.41 | 630.00 to 641.12 |
|
Cogent Communications Holdings, Inc.
| 23.85 | 22.78 to 23.88 |
|
Cognex Corporation
| 40.92 | 39.84 to 40.99 |
|
Costco Wholesale Corporation
| 963.75 | 951.00 to 964.98 |
|
Daily Journal Corp. (S.C.)
| 657.15 | 642.87 to 657.42 |
|
DarioHealth Corp.
| 12.44 | 11.96 to 12.44 |
|
Digital Ally, Inc.
| 0.87 | 0.73 to 0.87 |
|
ENDRA Life Sciences Inc.
| 4.78 | 4.41 to 4.78 |
|
Energy Focus, Inc.
| 2.59 | 2.36 to 2.59 |
|
Euro Tech Holdings Company Limited
| 1.25 | 1.17 to 1.25 |
|
First Trust Indxx Global Agriculture ETF
| 27.73 | 27.38 to 27.73 |
|
First Trust Strategic Income ETF
| 27.98 | 27.49 to 28.01 |
|
FirstCash, Inc.
| 171.10 | 167.55 to 171.37 |
|
G. Willi-Food International, Ltd.
| 29.90 | 29.04 to 29.90 |
|
Gaming and Leisure Properties, Inc.
| 46.34 | 45.09 to 46.39 |
|
Gladstone Commercial Corporation
| 11.72 | 11.52 to 11.73 |
|
Global X SuperDividend REIT ETF
| 22.94 | 22.63 to 22.94 |
|
Golden Entertainment, Inc.
| 28.13 | 27.68 to 28.18 |
|
Greenpro Capital Corp.
| 1.80 | 1.71 to 1.80 |
|
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 109.18 | 105.18 to 109.44 |
|
Henry Schein, Inc.
| 79.98 | 77.66 to 80.10 |
|
Huazhu Group Limited
| 49.04 | 48.12 to 49.13 |
|
Hudson Technologies, Inc.
| 7.49 | 7.37 to 7.50 |
|
Hurco Companies, Inc.
| 17.27 | 17.00 to 17.30 |
|
IF Bancorp, Inc.
| 27.33 | 27.02 to 27.33 |
|
IPG Photonics Corporation
| 81.75 | 78.86 to 81.93 |
|
JetBlue Airways Corporation
| 5.39 | 4.90 to 5.39 |
|
Kiniksa Pharmaceuticals, Ltd.
| 39.41 | 38.04 to 39.47 |
|
LeMaitre Vascular, Inc.
| 88.27 | 85.30 to 88.38 |
|
Merit Medical Systems, Inc.
| 82.31 | 79.65 to 82.48 |
|
Millicom International Cellular S.A.
| 58.71 | 55.98 to 58.85 |
|
National Beverage Corp.
| 33.78 | 32.96 to 33.78 |
|
NMI Holdings Inc
| 38.01 | 37.63 to 38.07 |
|
Oxford Lane Capital Corp.
| 14.67 | 14.40 to 14.67 |
|
PDF Solutions, Inc.
| 35.76 | 34.94 to 35.82 |
|
ProShares UltraShort Nasdaq Biotechnology
| 9.29 | 9.16 to 9.29 |
|
Regency Centers Corporation
| 71.47 | 69.48 to 71.64 |
|
Royal Gold, Inc.
| 265.12 | 254.56 to 265.48 |
|
Sabra Health Care REIT, Inc.
| 19.24 | 18.88 to 19.26 |
|
SBA Communications Corporation
| 194.11 | 189.15 to 194.46 |
|
SCWorx Corp.
| 0.19 | 0.18 to 0.19 |
|
Sensus Healthcare, Inc.
| 5.30 | 4.89 to 5.30 |
|
Tandy Leather Factory, Inc.
| 2.88 | 2.79 to 2.88 |
|
TAT Technologies Ltd.
| 52.40 | 50.75 to 52.52 |
|
United-Guardian, Inc.
| 6.74 | 6.39 to 6.74 |
|
Village Super Market, Inc.
| 35.73 | 35.21 to 35.81 |
|
ABM Industries Incorporated
| 45.26 | 44.60 to 45.35 |
|
Advance Auto Parts Inc
| 43.20 | 41.71 to 43.29 |
|
Agree Realty Corporation
| 73.19 | 71.74 to 73.29 |
|
Air Products and Chemicals, Inc.
| 267.53 | 264.00 to 267.85 |
|
Ameren Corporation
| 103.99 | 102.53 to 104.14 |
|
America Movil, S.A.B. de C.V.
| 20.45 | 19.71 to 20.48 |
|
AMREP Corporation
| 21.89 | 21.50 to 21.89 |
|
Annaly Capital Management Inc
| 24.39 | 23.75 to 24.40 |
|
Apollo Commercial Real Estate Finance
| 10.15 | 10.03 to 10.17 |
|
Arthur J. Gallagher & Co.
| 258.52 | 253.39 to 258.59 |
|
Ashford Hospitality Trust Inc
| 4.80 | 4.48 to 4.81 |
|
Atkore International Group Inc.
| 72.01 | 70.57 to 72.05 |
|
AutoZone, Inc.
| 3522.02 | 3410.72 to 3528.40 |
|
Avista Corporation
| 40.18 | 39.71 to 40.22 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 24.38 | 24.06 to 24.38 |
|
Banco Santander Chile
| 33.31 | 32.17 to 33.36 |
|
BanColombia S.A.
| 75.75 | 73.58 to 75.75 |
|
Black Hills Corporation
| 73.34 | 72.25 to 73.36 |
|
BlackRock Energy and Resources Trust
| 14.75 | 14.58 to 14.76 |
|
Boston Properties, Inc.
| 67.95 | 66.43 to 68.02 |
|
Brink's Company (The)
| 125.72 | 122.75 to 125.77 |
|
Brixmor Property Group Inc.
| 26.67 | 25.98 to 26.73 |
|
CACI International, Inc.
| 635.40 | 618.20 to 635.76 |
|
Cactus, Inc.
| 53.26 | 52.21 to 53.34 |
|
Camping World Holdings, Inc.
| 13.69 | 12.81 to 13.72 |
|
Canadian National Railway Company
| 100.11 | 98.48 to 100.12 |
|
CenterPoint Energy, Inc.
| 39.71 | 39.05 to 39.78 |
|
Chimera Investment Corporation
| 13.39 | 13.13 to 13.40 |
|
Coeur Mining, Inc.
| 22.57 | 20.56 to 22.60 |
|
Consolidated Edison Inc
| 103.81 | 101.88 to 103.95 |
|
Culp, Inc.
| 3.87 | 3.78 to 3.87 |
|
Cushman & Wakefield plc
| 17.20 | 16.84 to 17.21 |
|
Dynex Capital, Inc.
| 14.65 | 14.24 to 14.67 |
|
Ecopetrol S.A.
| 12.25 | 11.68 to 12.28 |
|
Ellington Financial Inc.
| 14.01 | 13.86 to 14.03 |
|
Ellington Residential Mortgage REIT
| 5.63 | 5.45 to 5.64 |
|
Enbridge Inc
| 47.59 | 46.93 to 47.60 |
|
Enel Chile S.A.
| 4.30 | 4.19 to 4.31 |
|
EPR Properties
| 55.90 | 54.51 to 56.02 |
|
Equifax, Inc.
| 219.57 | 216.52 to 219.90 |
|
Equity Lifestyle Properties, Inc.
| 63.60 | 61.69 to 63.73 |
|
Equity Residential
| 62.04 | 60.31 to 62.12 |
|
Essential Properties Realty Trust, Inc.
| 30.83 | 30.40 to 30.89 |
|
Exelon Corporation
| 44.73 | 44.07 to 44.81 |
|
Farmland Partners Inc.
| 10.70 | 10.58 to 10.71 |
|
Federal Agricultural Mortgage Corporation
| 172.83 | 170.05 to 173.08 |
|
Federal Realty Investment Trust
| 103.67 | 101.14 to 103.86 |
|
First American Corporation (The)
| 61.24 | 60.06 to 61.36 |
|
First Majestic Silver Corp.
| 21.50 | 19.34 to 21.54 |
|
FirstEnergy Corp.
| 47.34 | 46.44 to 47.38 |
|
Franco-Nevada Corporation
| 243.75 | 236.77 to 243.83 |
|
GATX Corporation
| 179.47 | 176.66 to 179.61 |
|
General Electric Company
| 325.15 | 318.70 to 325.55 |
|
Genesco Inc.
| 37.77 | 36.05 to 37.85 |
|
Genuine Parts Company
| 136.94 | 134.99 to 137.12 |
|
Genworth Financial Inc
| 8.38 | 8.24 to 8.38 |
|
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 264.17 | 254.55 to 264.17 |
|
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 323.00 | 315.98 to 323.00 |
|
Hecla Mining Company
| 26.54 | 24.04 to 26.58 |
|
HNI Corporation
| 47.19 | 45.88 to 47.23 |
|
IDACORP, Inc.
| 134.61 | 132.12 to 134.88 |
|
Invesco Senior Income Trust
| 3.31 | 3.24 to 3.31 |
|
Invesco Trust for Investment Grade Municipals
| 10.50 | 10.37 to 10.50 |
|
JBG SMITH Properties
| 17.62 | 17.21 to 17.65 |
|
Kayne Anderson MLP/Midstream Investment Company
| 12.59 | 12.43 to 12.61 |
|
Kimco Realty Corporation
| 21.06 | 20.64 to 21.08 |
|
Kinder Morgan, Inc.
| 27.95 | 27.39 to 27.98 |
|
Kinross Gold Corporation
| 33.67 | 32.52 to 33.72 |
|
KT Corporation
| 19.49 | 19.16 to 19.50 |
|
L Brands, Inc.
| 60.70 | 58.11 to 60.72 |
|
LATAM Airlines Group S.A.
| 59.08 | 57.08 to 59.10 |
|
Leidos Holdings, Inc.
| 194.70 | 190.81 to 194.73 |
|
Lexington Realty Trust
| 51.28 | 50.06 to 51.29 |
|
LTC Properties, Inc.
| 36.92 | 36.03 to 37.00 |
|
Maiden Holdings, Ltd.
| 13.18 | 12.94 to 13.18 |
|
MFA Financial, Inc.
| 10.10 | 9.81 to 10.10 |
|
Mid-America Apartment Communities, Inc.
| 137.09 | 133.96 to 137.13 |
|
Miller Industries, Inc.
| 41.00 | 39.94 to 41.08 |
|
Molson Coors Brewing Company
| 50.95 | 47.13 to 50.95 |
|
MPLX LP
| 56.58 | 56.01 to 56.71 |
|
Murphy Oil Corporation
| 33.92 | 33.33 to 34.00 |
|
National Grid Transco, PLC
| 80.89 | 79.69 to 80.89 |
|
National Retail Properties
| 42.64 | 42.03 to 42.66 |
|
NorthWestern Corporation
| 68.71 | 67.42 to 68.74 |
|
Novo Nordisk A/S
| 62.34 | 56.96 to 62.40 |
|
Nuveen AMT-Free Municipal Value Fund
| 9.17 | 9.06 to 9.18 |
|
Nuveen Missouri Quality Municipal Income Fund
| 11.40 | 11.27 to 11.40 |
|
Nuveen Real Asset Income and Growth Fund
| 13.70 | 13.36 to 13.70 |
|
ONE Gas, Inc.
| 78.71 | 77.51 to 78.75 |
|
One Liberty Properties, Inc.
| 21.57 | 21.28 to 21.61 |
|
Orchid Island Capital, Inc.
| 8.34 | 8.08 to 8.34 |
|
Osisko Gold Royalties Ltd
| 41.20 | 39.90 to 41.29 |
|
OUTFRONT Media Inc.
| 25.20 | 24.37 to 25.25 |
|
Pebblebrook Hotel Trust
| 12.29 | 11.81 to 12.30 |
|
Pembina Pipeline Corp.
| 38.93 | 38.49 to 38.99 |
|
PennyMac Mortgage Investment Trust
| 13.81 | 13.42 to 13.81 |
|
Performance Food Group Company
| 97.61 | 96.36 to 97.84 |
|
Physicians Realty Trust
| 17.83 | 17.30 to 17.84 |
|
Plains All American Pipeline, L.P.
| 19.40 | 19.11 to 19.43 |
|
Portland General Electric Company
| 49.69 | 48.85 to 49.81 |
|
PPL Corporation
| 36.83 | 35.88 to 36.89 |
|
Range Resources Corporation
| 34.41 | 33.22 to 34.44 |
|
Realty Income Corporation
| 61.41 | 60.30 to 61.54 |
|
Rollins, Inc.
| 62.73 | 61.90 to 62.81 |
|
Sempra Energy
| 92.55 | 90.75 to 92.57 |
|
Service Corporation International
| 82.96 | 81.55 to 82.99 |
|
Simon Property Group, Inc.
| 184.92 | 180.17 to 185.11 |
|
SITE Centers Corp.
| 6.34 | 6.20 to 6.34 |
|
Stag Industrial, Inc.
| 37.88 | 37.16 to 37.89 |
|
Summit Hotel Properties, Inc.
| 4.75 | 4.62 to 4.76 |
|
Sun Communities, Inc.
| 130.22 | 126.49 to 130.30 |
|
Sunoco LP
| 57.66 | 57.01 to 57.77 |
|
Teledyne Technologies Incorporated
| 581.72 | 570.31 to 582.69 |
|
Terreno Realty Corporation
| 62.66 | 61.00 to 62.73 |
|
TransAlta Corporation
| 12.54 | 11.96 to 12.56 |
|
TransCanada Corporation
| 54.94 | 54.20 to 55.06 |
|
TransUnion
| 86.22 | 84.12 to 86.39 |
|
Treehouse Foods, Inc.
| 24.30 | 23.96 to 24.31 |
|
Turkcell Iletisim Hizmetleri AS
| 6.09 | 5.95 to 6.09 |
|
Under Armour, Inc.
| 5.69 | 5.45 to 5.70 |
|
Vail Resorts, Inc.
| 141.55 | 136.94 to 141.75 |
|
Ventas, Inc.
| 78.45 | 76.68 to 78.52 |
|
Vermilion Energy Inc.
| 8.71 | 8.59 to 8.73 |
|
VICI Properties Inc.
| 28.99 | 28.27 to 29.00 |
|
Vonage Holdings Corp.
| 8.80 | 7.94 to 8.82 |
|
W.P. Carey Inc.
| 70.26 | 68.68 to 70.28 |
|
Waste Management, Inc.
| 221.23 | 218.74 to 221.42 |
|
Weis Markets, Inc.
| 68.99 | 67.71 to 69.08 |
|
Wyndham Hotels & Resorts, Inc.
| 80.21 | 78.89 to 80.26 |
