| Company | Close | Range |
|
AGM Group Holdings Inc.
| 1.64 | 1.51 to 1.64 |
|
Ark Restaurants Corp.
| 6.94 | 6.63 to 6.94 |
|
BlackRock TCP Capital Corp.
| 5.09 | 4.92 to 5.09 |
|
Bridgford Foods Corporation
| 7.83 | 7.65 to 7.83 |
|
C&F Financial Corporation
| 80.99 | 79.59 to 80.99 |
|
Century Casinos, Inc.
| 1.54 | 1.49 to 1.54 |
|
Chemung Financial Corp
| 63.00 | 61.08 to 63.02 |
|
Coda Octopus Group, Inc.
| 11.36 | 10.81 to 11.37 |
|
Copart, Inc.
| 40.16 | 39.16 to 40.25 |
|
Del Taco Restaurants, Inc.
| 0.33 | 0.31 to 0.33 |
|
Deswell Industries, Inc.
| 3.51 | 3.37 to 3.51 |
|
Digi International Inc.
| 46.55 | 44.39 to 46.62 |
|
Digital Ally, Inc.
| 0.87 | 0.73 to 0.87 |
|
DLH Holdings Corp.
| 5.86 | 5.72 to 5.86 |
|
Dollar Tree, Inc.
| 121.83 | 117.55 to 121.91 |
|
Educational Development Corporation
| 1.37 | 1.34 to 1.37 |
|
El Pollo Loco Holdings, Inc.
| 10.74 | 10.28 to 10.76 |
|
Euro Tech Holdings Company Limited
| 1.27 | 1.24 to 1.27 |
|
Expeditors International of Washington, Inc.
| 164.92 | 162.01 to 165.27 |
|
First Savings Financial Group, Inc.
| 33.98 | 32.90 to 33.98 |
|
First Trust Large Cap Value AlphaDEX Fund
| 93.00 | 91.76 to 93.15 |
|
First Trust Mid Cap Value AlphaDEX Fund
| 60.53 | 59.46 to 60.66 |
|
First Trust Multi-Asset Diversified Income Index Fund
| 16.42 | 16.24 to 16.44 |
|
First Trust NASDAQ Global Auto Index Fund
| 83.44 | 82.56 to 83.44 |
|
First Trust Nasdaq Oil & Gas ETF
| 32.38 | 31.64 to 32.44 |
|
Gaming and Leisure Properties, Inc.
| 45.45 | 44.51 to 45.46 |
|
GCI Liberty, Inc.
| 39.56 | 38.24 to 39.61 |
|
Gladstone Capital Corporation
| 20.44 | 19.90 to 20.47 |
|
Golub Capital BDC, Inc.
| 13.06 | 12.71 to 13.08 |
|
Gyrodyne , LLC
| 9.21 | 8.75 to 9.21 |
|
Hub Group, Inc.
| 52.53 | 50.78 to 52.53 |
|
ImmuCell Corporation
| 6.07 | 5.75 to 6.07 |
|
Invesco DWA Consumer Cyclicals Momentum ETF
| 103.98 | 102.74 to 104.03 |
|
iShares S&P Global Timber & Forestry Index Fund
| 77.46 | 76.30 to 77.49 |
|
Kentucky First Federal Bancorp
| 4.65 | 4.53 to 4.65 |
|
LCNB Corporation
| 17.85 | 17.62 to 17.89 |
|
lululemon athletica inc.
| 178.00 | 172.44 to 178.17 |
|
Marchex, Inc.
| 1.64 | 1.60 to 1.64 |
|
Mitek Systems, Inc.
| 9.85 | 9.51 to 9.86 |
|
Natural Health Trends Corp.
| 4.00 | 3.75 to 4.00 |
|
NI Holdings, Inc.
| 13.68 | 13.31 to 13.68 |
|
Nutanix, Inc.
| 39.15 | 35.39 to 39.24 |
|
Old Dominion Freight Line, Inc.
| 208.54 | 189.93 to 208.74 |
|
Patrick Industries, Inc.
| 134.71 | 129.52 to 134.88 |
|
PennantPark Floating Rate Capital Ltd.
| 9.50 | 9.28 to 9.52 |
|
Peoples Bancorp Inc.
| 33.78 | 33.30 to 33.85 |
|
Rush Enterprises, Inc.
| 65.02 | 62.69 to 65.16 |
|
Saia, Inc.
| 405.95 | 374.85 to 406.18 |
|
SemiLEDS Corporation
| 1.62 | 1.51 to 1.62 |
|
Silgan Holdings Inc.
| 47.97 | 44.96 to 47.99 |
|
Silvercrest Asset Management Group Inc.
| 14.78 | 14.31 to 14.78 |
|
Sprott Focus Trust, Inc.
| 9.68 | 9.49 to 9.70 |
|
Starbucks Corporation
| 96.97 | 93.52 to 97.11 |
|
Steel Dynamics, Inc.
| 198.88 | 191.97 to 199.10 |
|
SunOpta, Inc.
| 4.92 | 4.83 to 4.93 |
|
The Lovesac Company
| 13.86 | 13.32 to 13.87 |
|
Trinity Biotech plc
| 0.78 | 0.75 to 0.78 |
|
TuanChe Limited
| 12.19 | 11.97 to 12.19 |
|
Twelve Seas Investment Company
| 10.38 | 9.88 to 10.38 |
|
Urban One, Inc.
| 8.46 | 8.03 to 8.46 |
|
VictoryShares Dividend Accelerator ETF
| 57.99 | 57.21 to 58.13 |
|
Weyco Group, Inc.
| 33.00 | 31.99 to 33.04 |
|
Willamette Valley Vineyards, Inc.
| 3.05 | 2.99 to 3.05 |
|
Workday, Inc.
| 170.15 | 156.87 to 170.46 |
|
3M Company
| 163.79 | 155.81 to 163.82 |
|
Aberdeen Global Premier Properties Fund
| 3.96 | 3.91 to 3.96 |
|
Aberdeen Income Credit Strategies Fund
| 5.66 | 5.58 to 5.66 |
|
Air Products and Chemicals, Inc.
| 286.59 | 279.63 to 286.71 |
|
American Assets Trust, Inc.
| 18.78 | 18.17 to 18.82 |
|
American Axle & Manufacturing Holdings, Inc.
| 9.00 | 8.32 to 9.00 |
|
AMREP Corporation
| 20.86 | 20.44 to 20.86 |
|
Apartment Investment and Management Company
| 5.96 | 5.84 to 5.96 |
|
Applied Industrial Technologies, Inc.
| 289.94 | 275.00 to 290.09 |
|
Aramark
| 38.77 | 37.91 to 38.79 |
|
Ares Commercial Real Estate Corporation
| 5.33 | 5.21 to 5.33 |
|
Arlington Asset Investment Corp
| 11.11 | 10.45 to 11.13 |
|
Armada Hoffler Properties, Inc.
| 7.03 | 6.91 to 7.04 |
|
ARMOUR Residential REIT, Inc.
| 17.60 | 17.25 to 17.60 |
|
Armstrong World Industries Inc
| 191.00 | 187.46 to 191.32 |
|
ASGN Incorporated
| 53.28 | 50.05 to 53.36 |
|
Autoliv, Inc.
| 126.61 | 123.71 to 126.75 |
|
B&G Foods, Inc.
| 4.64 | 4.54 to 4.64 |
|
Barings BDC, Inc.
| 8.99 | 8.80 to 9.01 |
|
Bio-Rad Laboratories, Inc.
| 295.05 | 291.36 to 295.05 |
|
BlueLinx Holdings Inc.
| 78.95 | 73.75 to 79.06 |
|
Boston Beer Company, Inc. (The)
| 235.66 | 225.00 to 235.95 |
|
Brink's Company (The)
| 128.63 | 125.68 to 128.88 |
|
Brixmor Property Group Inc.
| 27.73 | 26.79 to 27.73 |
|
Camping World Holdings, Inc.
| 13.65 | 12.90 to 13.67 |
|
Cannae Holdings, Inc.
| 14.76 | 14.25 to 14.77 |
|
CBRE Clarion Global Real Estate Income Fund
| 4.82 | 4.72 to 4.83 |
|
CBRE Group, Inc.
| 165.89 | 161.39 to 166.28 |
|
Cementos Pacasmayo S.A.A.
| 11.10 | 10.64 to 11.12 |
|
CF Industries Holdings, Inc.
| 94.70 | 89.94 to 94.82 |
|
Cohen & Steers Total Return Realty Fund, Inc.
| 11.28 | 11.12 to 11.29 |
|
Dover Corporation
| 220.02 | 212.86 to 220.48 |
|
Ellington Financial Inc.
| 12.85 | 12.56 to 12.87 |
|
Embotelladora Andina S.A.
| 26.96 | 25.88 to 26.96 |
|
Enbridge Inc
| 50.16 | 49.35 to 50.24 |
|
Ennis, Inc.
| 20.37 | 19.78 to 20.40 |
|
Exxon Mobil Corporation
| 147.59 | 144.12 to 147.84 |
|
Federal Realty Investment Trust
| 103.60 | 101.04 to 103.71 |
|
FMC Corporation
| 16.99 | 16.06 to 17.01 |
|
Forestar Group Inc
| 29.35 | 27.62 to 29.37 |
|
Four Seasons Education (Cayman) Inc.
| 9.44 | 8.98 to 9.44 |
|
Genuine Parts Company
| 147.95 | 143.77 to 148.30 |
|
Geopark Ltd
| 8.34 | 7.80 to 8.35 |
|
Getty Realty Corporation
| 30.59 | 30.01 to 30.64 |
|
Goldman Sachs BDC, Inc.
| 9.38 | 9.16 to 9.40 |
|
Graco Inc.
| 91.58 | 88.67 to 91.80 |
|
Graphic Packaging Holding Company
| 13.70 | 12.58 to 13.73 |
|
Hawaiian Electric Industries, Inc.
| 16.47 | 15.95 to 16.50 |
|
Hershey Company (The)
| 205.79 | 202.00 to 205.96 |
|
Hess Midstream Partners LP
| 36.07 | 35.20 to 36.12 |
|
Hewlett Packard Enterprise Company
| 23.24 | 21.73 to 23.29 |
|
Jones Lang LaSalle Incorporated
| 333.95 | 321.81 to 334.41 |
|
Ladder Capital Corp
| 11.06 | 10.86 to 11.06 |
|
Lazard Ltd.
| 55.25 | 52.44 to 55.28 |
|
Lsb Industries Inc.
| 9.85 | 9.46 to 9.85 |
|
McCormick & Company, Incorporated
| 66.58 | 63.74 to 66.60 |
|
MFA Financial, Inc.
| 9.77 | 9.57 to 9.78 |
|
Movado Group Inc.
| 25.05 | 24.26 to 25.10 |
|
New York Times Company (The)
| 67.63 | 58.87 to 67.71 |
|
Nutrien Ltd.
| 71.50 | 69.46 to 71.50 |
|
Occidental Petroleum Corporation
| 46.69 | 45.28 to 46.78 |
|
Pacific Gas & Electric Co.
| 16.23 | 15.46 to 16.24 |
|
Penske Automotive Group, Inc.
| 165.41 | 159.29 to 165.63 |
|
Physicians Realty Trust
| 16.78 | 16.22 to 16.81 |
|
Piedmont Office Realty Trust, Inc.
| 8.63 | 8.45 to 8.64 |
|
PPG Industries, Inc.
| 125.95 | 120.63 to 126.04 |
|
Primerica, Inc.
| 269.52 | 264.12 to 269.55 |
|
Prologis, Inc.
| 134.84 | 132.78 to 135.12 |
|
PVH Corp.
| 65.65 | 62.79 to 65.73 |
|
Realty Income Corporation
| 62.46 | 61.25 to 62.53 |
|
Redwood Trust, Inc.
| 5.63 | 5.47 to 5.63 |
|
Reliance Steel & Aluminum Co.
| 346.73 | 338.52 to 347.00 |
|
Ringcentral, Inc.
| 26.43 | 24.54 to 26.49 |
|
Ritchie Bros. Auctioneers Incorporated
| 115.98 | 114.07 to 116.17 |
|
SailPoint Technologies Holdings, Inc.
| 14.93 | 13.72 to 14.95 |
|
Schlumberger N.V.
| 51.35 | 49.76 to 51.43 |
|
ServiceNow, Inc.
| 111.07 | 105.25 to 111.15 |
|
SITE Centers Corp.
| 6.39 | 6.29 to 6.39 |
|
Sonic Automotive, Inc.
| 62.58 | 59.10 to 62.58 |
|
Sonoco Products Company
| 51.62 | 49.31 to 51.74 |
|
Sprint Corporation
| 13.62 | 12.70 to 13.65 |
|
St. Joe Company (The)
| 66.93 | 65.31 to 67.05 |
|
STARWOOD PROPERTY TRUST, INC.
| 18.48 | 18.11 to 18.49 |
|
Stepan Company
| 63.57 | 59.66 to 63.59 |
|
Stoneridge, Inc.
| 8.13 | 7.42 to 8.14 |
|
Talos Energy, Inc.
| 12.32 | 11.99 to 12.32 |
|
Teleflex Incorporated
| 106.00 | 101.87 to 106.11 |
|
Terreno Realty Corporation
| 64.44 | 62.98 to 64.50 |
|
Tredegar Corporation
| 9.31 | 8.97 to 9.33 |
|
Trinseo S.A.
| 0.47 | 0.43 to 0.47 |
|
United Parcel Service, Inc.
| 116.74 | 112.94 to 116.93 |
|
US Foods Holding Corp.
| 87.82 | 84.23 to 87.92 |
|
Vail Resorts, Inc.
| 135.79 | 128.51 to 136.00 |
|
Walker & Dunlop, Inc.
| 64.51 | 61.05 to 64.63 |
|
Western Union Company (The)
| 9.88 | 9.42 to 9.89 |
