| Company | Close | Range |
|
AeroVironment, Inc.
| 274.35 | 253.00 to 274.99 |
|
Agios Pharmaceuticals, Inc.
| 26.94 | 26.04 to 26.98 |
|
Ambarella, Inc.
| 65.25 | 61.51 to 65.30 |
|
ATA Inc.
| 3.94 | 3.69 to 3.94 |
|
Atlanticus Holdings Corporation
| 58.01 | 55.53 to 58.15 |
|
Aurora Mobile Limited
| 7.86 | 7.22 to 7.86 |
|
Autodesk, Inc.
| 242.53 | 236.43 to 243.09 |
|
B. Riley Financial, Inc.
| 15.98 | 15.57 to 16.00 |
|
Baidu, Inc.
| 146.97 | 142.70 to 147.00 |
|
Bel Fuse Inc.
| 211.24 | 203.03 to 211.28 |
|
Boxlight Corporation
| 1.79 | 1.48 to 1.79 |
|
Bruker Corporation
| 42.10 | 40.85 to 42.13 |
|
Calamos Convertible and High Income Fund
| 11.92 | 11.74 to 11.93 |
|
Calamos Global Total Return Fund
| 12.38 | 12.18 to 12.40 |
|
Cellectar Biosciences, Inc.
| 3.21 | 3.01 to 3.21 |
|
Charter Communications, Inc.
| 238.25 | 227.00 to 238.65 |
|
China Recycling Energy Corporation
| 1.23 | 1.17 to 1.23 |
|
Cimpress N.V
| 76.97 | 72.46 to 77.05 |
|
Citius Pharmaceuticals, Inc.
| 0.80 | 0.72 to 0.80 |
|
CME Group Inc.
| 307.24 | 301.68 to 307.84 |
|
Colliers International Group Inc.
| 143.20 | 139.03 to 143.38 |
|
Comcast Corporation
| 31.61 | 30.76 to 31.68 |
|
Commvault Systems, Inc.
| 87.86 | 84.98 to 88.07 |
|
Corcept Therapeutics Incorporated
| 41.31 | 40.30 to 41.41 |
|
DexCom, Inc.
| 70.16 | 67.87 to 70.21 |
|
Donegal Group, Inc.
| 18.00 | 16.25 to 18.01 |
|
Equinix, Inc.
| 857.74 | 840.60 to 859.67 |
|
EuroDry Ltd.
| 13.70 | 12.94 to 13.71 |
|
Fidus Investment Corporation
| 19.05 | 18.75 to 19.09 |
|
First Guaranty Bancshares, Inc.
| 9.23 | 8.95 to 9.23 |
|
First Savings Financial Group, Inc.
| 33.98 | 32.90 to 33.98 |
|
First Trust China AlphaDEX Fund
| 33.07 | 32.52 to 33.09 |
|
First Trust Developed Markets Ex-US AlphaDEX Fund
| 92.05 | 90.68 to 92.05 |
|
First Trust Emerging Markets AlphaDEX Fund
| 30.36 | 29.95 to 30.37 |
|
First Trust Germany AlphaDEX Fund
| 70.15 | 68.78 to 70.23 |
|
First Trust Indxx Global Natural Resources Income ETF
| 17.89 | 17.52 to 17.89 |
|
First Trust International Equity Opportunities ETF
| 66.88 | 66.09 to 66.88 |
|
First Trust IPOX Europe Equity Opportunities ETF
| 33.37 | 33.04 to 33.37 |
|
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 50.59 | 49.26 to 50.68 |
|
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 174.13 | 171.46 to 174.44 |
|
First Trust SSI Strategic Convertible Securities ETF
| 46.35 | 45.81 to 46.40 |
|
First Trust United Kingdom AlphaDEX Fund
| 55.12 | 54.29 to 55.12 |
|
FirstService Corporation
| 164.29 | 160.25 to 164.36 |
|
Garmin Ltd.
| 206.03 | 201.74 to 206.14 |
|
Global Indemnity Limited
| 29.27 | 28.47 to 29.27 |
|
Global X DAX Germany ETF
| 47.41 | 46.80 to 47.45 |
|
Golar LNG Limited
| 43.18 | 41.75 to 43.26 |
|
Golub Capital BDC, Inc.
| 12.62 | 12.36 to 12.63 |
|
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 127.60 | 124.75 to 127.60 |
|
Hasbro, Inc.
| 96.76 | 93.28 to 96.77 |
|
Heron Therapeutics, Inc.
| 1.28 | 1.22 to 1.28 |
|
Hovnanian Enterprises Inc
| 20.80 | 20.56 to 20.80 |
|
Intellia Therapeutics, Inc.
| 12.49 | 11.76 to 12.50 |
|
Intuitive Surgical, Inc.
| 492.84 | 483.90 to 493.54 |
|
Invesco DWA Basic Materials Momentum ETF
| 130.45 | 127.88 to 130.60 |
|
Invesco DWA Developed Markets Momentum ETF
| 54.45 | 53.55 to 54.50 |
|
Invesco DWA Emerging Markets Momentum ETF
| 26.67 | 26.15 to 26.73 |
|
Invesco DWA Energy Momentum ETF
| 53.14 | 52.42 to 53.27 |
|
iShares ESG MSCI EM ETF
| 48.70 | 48.19 to 48.79 |
|
iShares MSCI Brazil Small-Cap ETF
| 15.27 | 15.00 to 15.29 |
|
iShares MSCI Europe Financials Sector Index Fund
| 38.75 | 38.11 to 38.80 |
|
iShares MSCI Global Gold Miners ETF
| 87.80 | 84.26 to 87.88 |
|
iShares S&P Global Clean Energy Index Fund
| 19.04 | 18.64 to 19.06 |
|
Jerash Holdings (US), Inc.
| 3.48 | 3.24 to 3.48 |
|
Kentucky First Federal Bancorp
| 4.68 | 4.50 to 4.68 |
|
Kiniksa Pharmaceuticals, Ltd.
| 44.35 | 42.00 to 44.43 |
|
Kulicke and Soffa Industries, Inc.
| 72.92 | 70.00 to 73.00 |
|
Laureate Education, Inc.
| 35.41 | 34.90 to 35.41 |
|
LF Capital Acquistion Corp.
| 0.36 | 0.35 to 0.36 |
|
Liberty Broadband Corporation
| 55.20 | 52.63 to 55.31 |
|
Liberty Broadband Corporation
| 55.38 | 52.82 to 55.47 |
|
Live Oak Bancshares, Inc.
| 41.75 | 40.65 to 41.80 |
|
lululemon athletica inc.
| 175.68 | 170.27 to 175.89 |
|
Medalist Diversified REIT, Inc.
| 11.82 | 11.01 to 11.82 |
|
MercadoLibre, Inc.
| 2035.59 | 1958.88 to 2037.02 |
|
Moderna, Inc.
| 41.95 | 40.17 to 42.00 |
|
Momo Inc.
| 6.72 | 6.56 to 6.73 |
|
Mondelez International, Inc.
| 60.73 | 58.92 to 60.80 |
|
NXP Semiconductors N.V.
| 228.91 | 221.30 to 229.27 |
|
Oaktree Specialty Lending Corporation
| 12.38 | 12.08 to 12.40 |
|
Orion Energy Systems, Inc.
| 14.18 | 13.43 to 14.19 |
|
Oxbridge Re Holdings Limited
| 0.13 | 0.09 to 0.13 |
|
Pan American Silver Corp.
| 58.97 | 56.57 to 59.08 |
|
Papa John's International, Inc.
| 34.84 | 33.79 to 34.89 |
|
Reality Shares Nasdaq NextGen Economy ETF
| 23.93 | 21.71 to 23.96 |
|
Ross Stores, Inc.
| 194.50 | 190.01 to 194.76 |
|
Royal Gold, Inc.
| 279.21 | 267.96 to 279.86 |
|
SBA Communications Corporation
| 184.63 | 178.00 to 185.06 |
|
SCWorx Corp.
| 0.18 | 0.17 to 0.18 |
|
Sprott Focus Trust, Inc.
| 9.84 | 9.67 to 9.84 |
|
SSR Mining Inc.
| 25.90 | 24.36 to 25.94 |
|
Tantech Holdings Ltd.
| 1.01 | 0.90 to 1.01 |
|
TD Ameritrade Holding Corporation
| 1.00 | 0.99 to 1.00 |
|
Tenax Therapeutics, Inc.
| 13.00 | 12.58 to 13.02 |
|
UTStarcom Holdings Corp
| 2.60 | 2.30 to 2.60 |
|
Victory Capital Holdings, Inc.
| 74.25 | 71.25 to 74.39 |
|
VistaGen Therapeutics, Inc.
| 0.56 | 0.52 to 0.56 |
|
WhiteHorse Finance, Inc.
| 6.53 | 6.41 to 6.54 |
|
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 34.94 | 34.54 to 34.99 |
|
Workday, Inc.
| 154.56 | 147.35 to 154.80 |
|
Xcel Energy Inc.
| 76.43 | 74.94 to 76.57 |
|
Xenetic Biosciences, Inc.
| 2.13 | 2.05 to 2.13 |
|
Aberdeen Global Premier Properties Fund
| 11.80 | 11.61 to 11.80 |
|
Aberdeen Total Dynamic Dividend Fund
| 10.22 | 10.07 to 10.22 |
|
Acushnet Holdings Corp.
| 103.29 | 101.40 to 103.30 |
|
AECOM
| 102.70 | 99.96 to 102.81 |
|
Agnico Eagle Mines Limited
| 209.84 | 199.88 to 210.33 |
|
Air Products and Chemicals, Inc.
| 286.37 | 280.66 to 286.84 |
|
Alexandria Real Estate Equities, Inc.
| 56.20 | 54.37 to 56.32 |
|
AllianzGI Convertible & Income Fund II
| 14.79 | 14.51 to 14.82 |
|
AllianzGI Diversified Income & Convertible Fund
| 27.94 | 27.48 to 27.95 |
|
America Movil, S.A.B. de C.V.
| 22.15 | 21.48 to 22.19 |
|
American Axle & Manufacturing Holdings, Inc.
| 9.00 | 8.32 to 9.00 |
|
Antero Midstream Partners LP
| 19.74 | 19.13 to 19.75 |
|
ArcelorMittal
| 62.08 | 60.95 to 62.22 |
|
Armada Hoffler Properties, Inc.
| 7.25 | 7.07 to 7.26 |
|
Artisan Partners Asset Management Inc.
| 46.23 | 45.14 to 46.27 |
|
AZZ Inc.
| 133.27 | 129.57 to 133.45 |
|
Bain Capital Specialty Finance, Inc.
| 13.49 | 13.01 to 13.49 |
|
Banco Bradesco Sa
| 3.58 | 3.46 to 3.58 |
|
Banco Santander Brasil SA
| 6.88 | 6.51 to 6.88 |
|
Bank Of Montreal
| 144.73 | 142.21 to 144.82 |
|
Bank of Nova Scotia (The)
| 77.63 | 76.46 to 77.72 |
|
Barnes Group, Inc.
| 46.63 | 45.61 to 46.72 |
|
Baxter International Inc.
| 21.73 | 21.10 to 21.75 |
|
BCE, Inc.
| 25.62 | 25.09 to 25.66 |
|
BHP Group Limited
| 71.67 | 70.34 to 71.77 |
|
Bio-Rad Laboratories, Inc.
| 295.05 | 291.36 to 295.05 |
|
BlackRock Energy and Resources Trust
| 14.99 | 14.84 to 14.99 |
|
Blackrock MuniYield Fund, Inc.
| 10.73 | 10.61 to 10.74 |
|
Blackrock MuniYield New York Quality Fund, Inc.
| 10.14 | 9.93 to 10.15 |
|
BlackRock Resources
| 12.86 | 12.61 to 12.88 |
|
BlackRock Science and Technology Trust
| 40.50 | 39.45 to 40.50 |
|
Boston Properties, Inc.
| 65.01 | 64.01 to 65.15 |
|
Brown Forman Corporation
| 29.97 | 29.30 to 30.02 |
|
Bunge Limited
| 118.65 | 115.00 to 118.87 |
|
Burlington Stores, Inc.
| 318.49 | 308.30 to 318.49 |
|
CACI International, Inc.
| 637.27 | 621.42 to 638.07 |
|
CAE Inc
| 32.08 | 31.25 to 32.13 |
|
Camden Property Trust
| 107.88 | 106.17 to 108.13 |
|
Cameco Corporation
| 120.68 | 114.22 to 120.84 |
|
Canadian National Railway Company
| 103.39 | 100.90 to 103.48 |
|
Carter's, Inc.
| 37.61 | 35.98 to 37.70 |
|
Caterpillar, Inc.
| 742.12 | 721.61 to 743.50 |
|
Coca Cola Femsa S.A.B. de C.V.
| 111.91 | 109.26 to 111.91 |
|
Cohen & Steers Inc
| 64.30 | 62.06 to 64.36 |
|
Cohen & Steers Quality Income Realty Fund Inc
| 12.78 | 12.54 to 12.80 |
|
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 28.60 | 27.84 to 28.63 |
|
ConocoPhillips
| 108.70 | 107.06 to 108.89 |
|
CoreCivic, Inc.
| 18.89 | 18.35 to 18.93 |
|
Crane Co.
| 199.99 | 196.22 to 200.35 |
|
Crown Castle International Corporation
| 83.08 | 79.80 to 83.24 |
|
Deutsche Bank AG
| 37.98 | 37.36 to 38.07 |
|
Diana Shipping inc.
| 2.35 | 2.25 to 2.35 |
|
Dolby Laboratories
| 66.58 | 64.16 to 66.70 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 13.94 | 13.72 to 13.96 |
|
Eaton Vance Corporation
| 9.54 | 9.41 to 9.54 |
|
El Paso Electric Company
| 38.69 | 37.04 to 38.73 |
|
Element Solutions Inc.
| 30.91 | 29.65 to 30.94 |
|
Endava plc
| 5.50 | 5.17 to 5.51 |
|
Endeavour Silver Corporation
| 12.20 | 11.45 to 12.21 |
|
Entergy New Orleans, LLC
| 21.20 | 20.83 to 21.22 |
|
EPAM Systems, Inc.
| 190.53 | 180.43 to 190.71 |
|
Exxon Mobil Corporation
| 151.21 | 148.63 to 151.55 |
|
Farmland Partners Inc.
| 11.81 | 11.47 to 11.81 |
|
Fortuna Silver Mines Inc.
| 11.02 | 10.49 to 11.03 |
|
Franco-Nevada Corporation
| 248.32 | 236.27 to 248.39 |
|
FS KKR Capital Corp.
| 13.30 | 12.80 to 13.31 |
|
Gabelli Utility Trust (The)
| 6.08 | 6.01 to 6.09 |
|
GAMCO Natural Resources, Gold & Income Tust
| 8.36 | 8.18 to 8.37 |
|
Genco Shipping & Trading Limited
| 20.97 | 20.49 to 20.98 |
|
Generac Holdlings Inc.
| 185.83 | 180.87 to 186.00 |
|
Global Net Lease, Inc.
| 9.78 | 9.50 to 9.78 |
|
Goldman Sachs BDC, Inc.
| 9.34 | 9.10 to 9.36 |
|
Grupo Supervielle S.A.
| 11.79 | 10.76 to 11.79 |
|
Guggenheim Taxable Municipal Managed Duration Trst
| 15.26 | 15.07 to 15.28 |
|
Haverty Furniture Companies, Inc.
| 28.10 | 27.09 to 28.10 |
|
Hercules Capital, Inc.
| 16.80 | 16.37 to 16.82 |
|
Hess Midstream Partners LP
| 36.22 | 35.62 to 36.29 |
|
Host Hotels & Resorts, Inc.
| 19.54 | 19.21 to 19.58 |
|
HSBC Holdings plc
| 90.72 | 89.00 to 90.81 |
|
Iamgold Corporation
| 21.28 | 19.43 to 21.32 |
|
Itau Unibanco Banco Holding SA
| 9.32 | 9.05 to 9.34 |
|
Jabil Inc.
| 265.96 | 256.08 to 266.56 |
|
John Hancock Investors Trust
| 13.89 | 13.71 to 13.90 |
|
Korea Fund, Inc. (The)
| 47.83 | 47.01 to 47.84 |
|
KT Corporation
| 21.77 | 21.37 to 21.80 |
|
Liberty All-Star Growth Fund, Inc.
| 5.24 | 5.17 to 5.25 |
|
Lithium Americas Corp.
| 4.84 | 4.59 to 4.85 |
|
Live Nation Entertainment, Inc.
| 147.91 | 140.45 to 148.21 |
|
Lockheed Martin Corporation
| 638.29 | 625.01 to 638.97 |
|
Louisiana-Pacific Corporation
| 98.57 | 96.06 to 98.74 |
|
Maiden Holdings, Ltd.
| 13.21 | 12.98 to 13.21 |
|
Maiden Holdings, Ltd.
| 15.55 | 15.12 to 15.55 |
|
McCormick & Company, Incorporated
| 67.76 | 66.81 to 67.76 |
|
MGM Resorts International
| 38.06 | 37.17 to 38.10 |
|
Mid-America Apartment Communities, Inc.
| 133.58 | 131.39 to 133.69 |
|
Mistras Group Inc
| 14.94 | 14.64 to 14.96 |
|
Mueller Water Products Inc
| 29.67 | 29.08 to 29.70 |
|
National Grid Transco, PLC
| 88.39 | 86.96 to 88.51 |
|
National Health Investors, Inc.
| 85.10 | 83.07 to 85.30 |
|
Natuzzi, S.p.A.
| 3.20 | 3.16 to 3.20 |
|
Nokia Corporation
| 7.18 | 6.98 to 7.19 |
|
Nuveen AMT-Free Municipal Credit Income Fund
| 13.21 | 13.04 to 13.21 |
|
Nuveen Multi-Market Income Fund
| 6.15 | 6.08 to 6.15 |
|
Nuveen Municipal Credit Income Fund
| 12.93 | 12.78 to 12.93 |
|
Nuveen S&P 500 Dynamic Overwrite Fund
| 18.11 | 17.87 to 18.11 |
|
Oceaneering International, Inc.
| 33.16 | 32.15 to 33.21 |
|
Omnicom Group Inc.
| 70.75 | 68.88 to 70.86 |
|
Petroleo Brasileiro S.A.- Petrobras
| 15.27 | 14.88 to 15.30 |
|
Petroleo Brasileiro S.A.- Petrobras
| 14.45 | 14.11 to 14.45 |
|
POSCO
| 63.56 | 62.38 to 63.69 |
|
Quaker Chemical Corporation
| 170.97 | 168.57 to 171.17 |
|
Raymond James Financial, Inc.
| 173.67 | 170.48 to 174.01 |
|
Republic Services, Inc.
| 224.08 | 219.28 to 224.25 |
|
ResMed Inc.
| 275.96 | 269.62 to 276.43 |
|
Rio Tinto Plc
| 96.85 | 94.66 to 96.89 |
|
Rogers Communication, Inc.
| 37.10 | 36.15 to 37.12 |
|
Royal Bank Of Canada
| 174.16 | 171.49 to 174.29 |
|
Royce Value Trust, Inc.
| 18.12 | 17.76 to 18.15 |
|
Safe Bulkers, Inc
| 5.78 | 5.57 to 5.79 |
|
SAP SE
| 210.41 | 204.77 to 210.67 |
|
Seabridge Gold, Inc.
| 32.54 | 30.65 to 32.60 |
|
Sensient Technologies Corporation
| 100.13 | 96.56 to 100.25 |
|
Stone Harbor Emerging Markets Income Fund
| 5.11 | 5.01 to 5.11 |
|
STRATS Trust
| 23.81 | 23.43 to 23.86 |
|
Sumitomo Mitsui Financial Group Inc
| 23.21 | 22.96 to 23.23 |
|
Suncor Energy Inc.
| 54.67 | 53.75 to 54.68 |
|
Tallgrass Energy, LP
| 1.35 | 1.25 to 1.35 |
|
Talos Energy, Inc.
| 12.92 | 12.61 to 12.95 |
|
Targa Resources, Inc.
| 217.70 | 209.60 to 218.07 |
|
TE Connectivity Ltd.
| 226.46 | 214.70 to 226.92 |
|
Telefonica Brasil S.A.
| 15.29 | 14.87 to 15.31 |
|
Telephone and Data Systems, Inc.
| 43.23 | 42.73 to 43.29 |
|
Teradata Corporation
| 28.29 | 27.35 to 28.35 |
|
The Charles Schwab Corporation
| 107.21 | 104.78 to 107.27 |
|
Toronto Dominion Bank (The)
| 98.21 | 96.70 to 98.36 |
|
Tortoise Power and Energy Infrastructure Fund, Inc
| 21.27 | 21.03 to 21.27 |
|
Toyota Motor Corp Ltd Ord
| 242.39 | 238.63 to 242.94 |
|
TransAlta Corporation
| 13.61 | 13.22 to 13.62 |
|
TransUnion
| 74.95 | 72.05 to 75.00 |
|
Twilio Inc.
| 116.98 | 112.49 to 117.19 |
|
Union Pacific Corporation
| 254.34 | 249.07 to 254.94 |
|
V.F. Corporation
| 21.10 | 20.26 to 21.11 |
|
Verizon Communications Inc.
| 47.02 | 45.82 to 47.07 |
|
Vonage Holdings Corp.
| 10.17 | 9.59 to 10.18 |
|
Voya Emerging Markets High Income Dividend Equity Fund
| 7.02 | 6.90 to 7.02 |
|
Vulcan Materials Company
| 327.32 | 321.52 to 327.89 |
|
Waste Connections, Inc.
| 171.85 | 168.75 to 171.85 |
|
Waste Management, Inc.
| 230.50 | 225.36 to 230.69 |
|
Westlake Chemical Corporation
| 96.48 | 93.55 to 96.60 |
|
Westlake Chemical Partners LP
| 21.22 | 20.75 to 21.24 |
|
Wheaton Precious Metals Corp.
| 142.78 | 138.04 to 142.80 |
|
WPP plc
| 18.66 | 17.97 to 18.66 |
