| Company | Close | Range |
|
Air T, Inc.
| 23.68 | 23.30 to 23.68 |
|
Ameris Bancorp
| 84.02 | 82.09 to 84.10 |
|
Artesian Resources Corporation
| 33.74 | 32.85 to 33.76 |
|
Astec Industries, Inc.
| 59.27 | 56.72 to 59.28 |
|
Balchem Corporation
| 180.81 | 176.65 to 181.17 |
|
Bank OZK
| 49.48 | 48.37 to 49.58 |
|
BayCom Corp
| 30.66 | 30.29 to 30.68 |
|
BCB Bancorp, Inc. (NJ)
| 8.48 | 8.22 to 8.50 |
|
Biomerica, Inc.
| 2.29 | 2.18 to 2.29 |
|
Calamos Convertible Opportunities and Income Fund
| 11.69 | 11.31 to 11.70 |
|
Calamos Dynamic Convertible & Income Fund
| 22.94 | 22.41 to 22.99 |
|
Career Education Corporation
| 79.14 | 74.59 to 79.17 |
|
Cathay General Bancorp
| 53.33 | 52.17 to 53.42 |
|
Cavco Industries, Inc.
| 590.38 | 570.28 to 590.88 |
|
ChinaNet Online Holdings, Inc.
| 0.85 | 0.71 to 0.85 |
|
Citizens Community Bancorp, Inc.
| 18.89 | 18.39 to 18.92 |
|
Columbia Sportswear Company
| 63.29 | 61.67 to 63.41 |
|
Digi International Inc.
| 48.26 | 46.35 to 48.33 |
|
Dorchester Minerals, L.P.
| 25.48 | 25.01 to 25.52 |
|
DXP Enterprises, Inc.
| 148.55 | 141.08 to 148.61 |
|
eBay Inc.
| 82.38 | 79.30 to 82.46 |
|
Educational Development Corporation
| 1.42 | 1.36 to 1.42 |
|
Farmers & Merchants Bancorp, Inc.
| 29.57 | 27.66 to 29.63 |
|
First Guaranty Bancshares, Inc.
| 9.29 | 8.76 to 9.31 |
|
First Hawaiian, Inc.
| 26.30 | 25.58 to 26.33 |
|
First Savings Financial Group, Inc.
| 33.98 | 32.90 to 33.98 |
|
First Trust Indxx Global Natural Resources Income ETF
| 18.23 | 17.99 to 18.27 |
|
First Trust Latin America AlphaDEX Fund
| 26.59 | 26.00 to 26.64 |
|
FirstService Corporation
| 154.65 | 147.93 to 154.88 |
|
Galapagos NV
| 33.92 | 33.47 to 33.96 |
|
Gentex Corporation
| 24.89 | 24.45 to 24.94 |
|
Gyrodyne , LLC
| 8.87 | 8.75 to 8.87 |
|
Healthcare Services Group, Inc.
| 21.59 | 20.92 to 21.61 |
|
Hingham Institution for Savings
| 313.04 | 295.99 to 313.33 |
|
Horizon Bancorp, Inc.
| 18.01 | 17.51 to 18.04 |
|
Hurco Companies, Inc.
| 17.85 | 17.35 to 17.85 |
|
i3 Verticals, Inc.
| 22.20 | 20.93 to 22.24 |
|
Invesco DWA Utilities Momentum ETF
| 47.82 | 46.82 to 47.88 |
|
Invesco Global Water ETF
| 47.96 | 47.34 to 48.00 |
|
Invesco S&P SmallCap Consumer Discretionary ETF
| 114.12 | 112.80 to 114.12 |
|
Invesco S&P SmallCap Utilities & Communication Services ETF
| 59.03 | 57.96 to 59.10 |
|
iShares Global Infrastructure ETF
| 68.35 | 67.46 to 68.42 |
|
iShares MSCI Global Gold Miners ETF
| 89.33 | 85.53 to 89.54 |
|
John B. Sanfilippo & Son, Inc.
| 80.12 | 78.73 to 80.14 |
|
Kaiser Aluminum Corporation
| 140.41 | 130.04 to 140.44 |
|
Kentucky First Federal Bancorp
| 4.81 | 4.65 to 4.81 |
|
Liberty Media Corporation
| 47.65 | 45.58 to 47.65 |
|
lululemon athletica inc.
| 176.42 | 170.82 to 176.67 |
|
McGrath RentCorp
| 117.64 | 114.93 to 117.79 |
|
Monolithic Power Systems, Inc.
| 1171.47 | 1136.09 to 1173.38 |
|
NetEase, Inc.
| 120.61 | 118.17 to 120.85 |
|
NETGEAR, Inc.
| 21.94 | 20.90 to 21.96 |
|
NetScout Systems, Inc.
| 29.79 | 28.26 to 29.83 |
|
News Corporation
| 22.72 | 22.31 to 22.77 |
|
Nortech Systems Incorporated
| 9.40 | 9.00 to 9.40 |
|
Northern Trust Corporation
| 146.38 | 142.77 to 146.42 |
|
NXP Semiconductors N.V.
| 244.43 | 237.70 to 244.61 |
|
ON Semiconductor Corporation
| 72.21 | 69.49 to 72.27 |
|
PayPal Holdings, Inc.
| 40.29 | 39.09 to 40.37 |
|
Peoples Bancorp Inc.
| 33.56 | 32.73 to 33.60 |
|
Precipio, Inc.
| 23.39 | 22.20 to 23.39 |
|
Preferred Bank
| 90.91 | 89.15 to 91.13 |
|
PTC Inc.
| 156.77 | 151.77 to 157.00 |
|
Qorvo, Inc.
| 84.44 | 81.72 to 84.53 |
|
Rand Capital Corporation
| 11.06 | 10.77 to 11.06 |
|
Royal Gold, Inc.
| 286.10 | 274.23 to 286.39 |
|
SEI Investments Company
| 78.63 | 76.27 to 78.77 |
|
Shenandoah Telecommunications Co
| 12.94 | 12.52 to 12.96 |
|
Silicom Ltd
| 19.51 | 18.74 to 19.51 |
|
Skyworks Solutions, Inc.
| 62.10 | 60.20 to 62.22 |
|
Sound Financial Bancorp, Inc.
| 44.30 | 43.79 to 44.37 |
|
Star Bulk Carriers Corp.
| 23.80 | 23.16 to 23.85 |
|
StoneCo Ltd.
| 16.86 | 16.19 to 16.86 |
|
Tantech Holdings Ltd.
| 0.92 | 0.80 to 0.92 |
|
TD Ameritrade Holding Corporation
| 1.02 | 0.97 to 1.02 |
|
The Bancorp, Inc.
| 58.57 | 56.01 to 58.71 |
|
The York Water Company
| 33.48 | 32.70 to 33.55 |
|
T-Mobile US, Inc.
| 219.50 | 214.59 to 219.98 |
|
TORM plc
| 25.89 | 24.96 to 25.89 |
|
TransAct Technologies Incorporated
| 3.63 | 3.51 to 3.63 |
|
United Bancorp, Inc.
| 14.81 | 14.50 to 14.81 |
|
Uniti Group Inc.
| 8.36 | 8.04 to 8.38 |
|
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 64.31 | 63.50 to 64.38 |
|
Visteon Corporation
| 104.94 | 98.22 to 105.05 |
|
Wheeler Real Estate Investment Trust, Inc.
| 6.37 | 6.23 to 6.37 |
|
Winmark Corporation
| 455.77 | 439.87 to 456.37 |
|
Wintrust Financial Corporation
| 153.74 | 149.25 to 153.77 |
|
Xperi Corporation
| 5.46 | 5.24 to 5.47 |
|
A.O Smith Corporation
| 80.46 | 79.18 to 80.59 |
|
A10 Networks, Inc.
| 20.70 | 20.23 to 20.74 |
|
AGCO Corporation
| 140.49 | 135.41 to 140.69 |
|
Agree Realty Corporation
| 78.08 | 76.46 to 78.18 |
|
Allegheny Technologies Incorporated
| 143.93 | 139.14 to 143.98 |
|
American Axle & Manufacturing Holdings, Inc.
| 9.00 | 8.32 to 9.00 |
|
American Electric Power Company, Inc.
| 129.94 | 126.61 to 130.07 |
|
American Financial Group, Inc.
| 128.95 | 126.75 to 128.95 |
|
American States Water Company
| 74.89 | 72.35 to 74.94 |
|
American Tower Corporation (REIT)
| 192.10 | 188.10 to 192.21 |
|
American Water Works
| 133.50 | 127.85 to 133.68 |
|
Aon plc
| 321.70 | 313.16 to 322.39 |
|
Arrow Electronics, Inc.
| 156.19 | 152.02 to 156.52 |
|
Associated Banc-Corp
| 27.85 | 27.15 to 27.90 |
|
AXA Equitable Holdings, Inc.
| 44.39 | 43.31 to 44.49 |
|
Banco Bradesco Sa
| 3.57 | 3.43 to 3.57 |
|
Bank Of Montreal
| 141.02 | 138.50 to 141.30 |
|
Bank Of New York Mellon Corporation (The)
| 117.74 | 112.83 to 117.84 |
|
Barclays PLC
| 25.31 | 24.31 to 25.31 |
|
Black Hills Corporation
| 74.05 | 73.09 to 74.23 |
|
BlackRock, Inc.
| 1071.51 | 1047.00 to 1072.20 |
|
BP p.l.c.
| 37.66 | 36.97 to 37.73 |
|
Brasilagro Cia Brasileira De Propriedades Agricolas
| 3.88 | 3.77 to 3.88 |
|
California Resources Corporation
| 56.92 | 55.35 to 56.98 |
|
California Water Service Group Holding
| 46.56 | 45.45 to 46.56 |
|
Canadian Natural Resources Limited
| 40.68 | 39.68 to 40.69 |
|
Carpenter Technology Corporation
| 379.80 | 366.14 to 380.02 |
|
CBRE Clarion Global Real Estate Income Fund
| 5.04 | 4.88 to 5.04 |
|
Cemex S.A.B. de C.V.
| 12.57 | 12.19 to 12.59 |
|
Cenovus Energy Inc
| 21.96 | 21.21 to 21.97 |
|
CenterPoint Energy, Inc.
| 42.52 | 41.56 to 42.57 |
|
Chesapeake Utilities Corporation
| 135.60 | 131.12 to 135.62 |
|
Ciena Corporation
| 303.92 | 270.00 to 304.18 |
|
Clearway Energy, Inc.
| 38.18 | 37.05 to 38.26 |
|
CMS Energy Corporation
| 76.74 | 74.53 to 76.78 |
|
CNX Resources Corporation
| 40.60 | 38.88 to 40.62 |
|
Cohen & Steers Quality Income Realty Fund Inc
| 13.21 | 12.98 to 13.23 |
|
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 29.30 | 28.35 to 29.36 |
|
Corning Incorporated
| 133.46 | 124.80 to 133.61 |
|
Costamare Inc.
| 16.94 | 16.25 to 16.94 |
|
Crawford & Company
| 10.57 | 9.99 to 10.57 |
|
Cushing MLP & Infrastructure Total Return Fund
| 43.85 | 42.65 to 43.85 |
|
Danaos Corporation
| 108.05 | 105.00 to 108.13 |
|
DHT Holdings, Inc.
| 15.91 | 15.33 to 15.93 |
|
Dollar General Corporation
| 153.84 | 146.52 to 153.88 |
|
Dorian LPG Ltd.
| 33.46 | 31.88 to 33.49 |
|
Douglas Dynamics, Inc.
| 42.25 | 40.94 to 42.26 |
|
Duff & Phelps Utilities Income, Inc.
| 10.44 | 10.32 to 10.45 |
|
Duke Energy Corporation
| 128.20 | 124.97 to 128.26 |
|
e.l.f. Beauty, Inc.
| 81.50 | 74.50 to 81.62 |
|
Eaton Vance Municipal Income Trust
| 17.67 | 17.43 to 17.69 |
|
Edison International
| 71.46 | 68.10 to 71.61 |
|
El Paso Electric Company
| 41.84 | 40.38 to 41.93 |
|
Energizer Holdings, Inc.
| 21.89 | 21.00 to 21.89 |
|
ENI S.p.A.
| 43.45 | 42.81 to 43.45 |
|
Ennis, Inc.
| 20.76 | 20.27 to 20.81 |
|
EPR Properties
| 58.49 | 57.26 to 58.60 |
|
Evergy, Inc.
| 82.69 | 79.64 to 82.73 |
|
Extra Space Storage Inc
| 146.36 | 140.55 to 146.43 |
|
FirstEnergy Corp.
| 50.10 | 48.72 to 50.14 |
|
Franco-Nevada Corporation
| 252.18 | 242.16 to 252.74 |
|
Frontline Ltd.
| 30.92 | 29.48 to 30.95 |
|
Gartner, Inc.
| 158.58 | 153.46 to 158.84 |
|
GATX Corporation
| 192.06 | 188.94 to 192.51 |
|
Gerdau S.A.
| 4.12 | 4.02 to 4.13 |
|
Global Ship Lease, Inc.
| 38.15 | 37.06 to 38.15 |
|
Goldman Sachs Group, Inc. (The)
| 905.14 | 869.00 to 905.99 |
|
Guggenheim Taxable Municipal Managed Duration Trst
| 15.42 | 15.23 to 15.44 |
|
Harley-Davidson, Inc.
| 20.42 | 19.53 to 20.44 |
|
Honda Motor Company, Ltd.
| 31.78 | 31.40 to 31.84 |
|
Humana Inc.
| 184.10 | 178.42 to 184.50 |
|
Independence Realty Trust, Inc.
| 16.35 | 15.93 to 16.36 |
|
International Seaways, Inc.
| 63.95 | 61.96 to 63.95 |
|
Invesco Plc
| 26.52 | 25.71 to 26.57 |
|
Itau Unibanco Banco Holding SA
| 9.16 | 8.87 to 9.16 |
|
Japan Smaller Capitalization Fund Inc
| 12.29 | 12.00 to 12.30 |
|
John Hancock Investors Trust
| 14.01 | 13.84 to 14.03 |
|
Jones Lang LaSalle Incorporated
| 289.15 | 271.65 to 289.76 |
|
Kenon Holdings Ltd.
| 79.23 | 78.25 to 79.42 |
|
Kinder Morgan, Inc.
| 32.32 | 31.67 to 32.34 |
|
Kroger Company (The)
| 71.25 | 69.50 to 71.25 |
|
Laboratory Corporation of America Holdings
| 282.63 | 277.51 to 282.90 |
|
Leidos Holdings, Inc.
| 176.30 | 171.64 to 176.65 |
|
Lennox International, Inc.
| 566.65 | 554.08 to 567.18 |
|
Lloyds Banking Group Plc
| 5.61 | 5.52 to 5.61 |
|
Macerich Company (The)
| 18.52 | 17.80 to 18.55 |
|
Manulife Financial Corp
| 36.77 | 35.78 to 36.80 |
|
Mexico Equity and Income Fund, Inc. (The)
| 13.95 | 13.81 to 13.95 |
|
Molina Healthcare Inc
| 135.35 | 128.38 to 135.38 |
|
Morgan Stanley
| 171.15 | 163.59 to 171.49 |
|
Motorola Solutions, Inc.
| 461.76 | 448.32 to 462.80 |
|
MSC Industrial Direct Company, Inc.
| 94.04 | 91.71 to 94.15 |
|
National Bank Holdings Corporation
| 41.84 | 40.38 to 41.87 |
|
Navigator Holdings Ltd.
| 19.30 | 18.70 to 19.32 |
|
NewJersey Resources Corporation
| 54.23 | 53.50 to 54.28 |
|
NiSource, Inc
| 46.36 | 44.90 to 46.40 |
|
Northwest Natural Holding Company
| 50.35 | 49.44 to 50.45 |
|
NorthWestern Corporation
| 69.68 | 68.84 to 69.84 |
|
NRG Energy, Inc.
| 172.35 | 161.54 to 172.68 |
|
Nuveen Credit Strategies Income Fund
| 5.08 | 5.01 to 5.08 |
|
Nuveen Minnesota Quality Municipal Income Fund
| 12.17 | 12.03 to 12.17 |
|
nVent Electric plc
| 113.25 | 110.42 to 113.40 |
|
Omnicom Group Inc.
| 69.00 | 67.27 to 69.11 |
|
ONE Gas, Inc.
| 86.04 | 84.68 to 86.18 |
|
Orix Corp Ads
| 36.34 | 35.82 to 36.41 |
|
Osisko Gold Royalties Ltd
| 42.69 | 40.73 to 42.79 |
|
Pacific Gas & Electric Co.
| 18.16 | 17.69 to 18.20 |
|
Phillips 66
| 159.77 | 155.00 to 159.81 |
|
Piedmont Office Realty Trust, Inc.
| 8.25 | 7.65 to 8.25 |
|
Plains Group Holdings, L.P.
| 21.59 | 21.10 to 21.60 |
|
Post Holdings, Inc.
| 111.90 | 109.53 to 111.92 |
|
PPL Corporation
| 37.82 | 36.49 to 37.89 |
|
Public Storage
| 300.35 | 284.67 to 300.67 |
|
QVC, Inc.
| 8.49 | 8.15 to 8.50 |
|
RELX PLC
| 31.06 | 30.45 to 31.11 |
|
Ryder System, Inc.
| 213.77 | 205.15 to 214.03 |
|
S&P Global Inc.
| 409.54 | 399.15 to 410.40 |
|
Scorpio Tankers Inc.
| 70.51 | 67.00 to 70.61 |
|
Sensata Technologies Holding plc
| 36.88 | 35.98 to 36.91 |
|
Skyline Champion Corporation
| 96.14 | 92.46 to 96.31 |
|
Southern Company (The)
| 94.95 | 92.37 to 94.98 |
|
Southwest Gas Holdings, Inc.
| 87.98 | 86.47 to 88.04 |
|
Spectrum Brands Holdings, Inc.
| 76.14 | 74.15 to 76.24 |
|
Spire Inc.
| 91.84 | 90.04 to 91.94 |
|
St. Joe Company (The)
| 70.18 | 68.06 to 70.19 |
|
Suncor Energy Inc.
| 55.99 | 54.89 to 56.00 |
|
Swiss Helvetia Fund, Inc. (The)
| 6.14 | 6.03 to 6.15 |
|
Synthetic Fixed-Income Securities, Inc.
| 24.85 | 24.49 to 24.85 |
|
Talos Energy, Inc.
| 13.12 | 12.56 to 13.12 |
|
Teekay Corporation
| 11.42 | 10.97 to 11.44 |
|
Tekla Healthcare Investors
| 19.89 | 19.56 to 19.89 |
|
Teledyne Technologies Incorporated
| 660.29 | 643.10 to 661.15 |
|
Tencent Music Entertainment Group
| 15.85 | 15.05 to 15.88 |
|
Terex Corporation
| 69.23 | 63.06 to 69.36 |
|
Tortoise Power and Energy Infrastructure Fund, Inc
| 22.44 | 21.94 to 22.49 |
|
UBS AG
| 41.99 | 41.24 to 42.02 |
|
Unifirst Corporation
| 239.32 | 234.86 to 239.32 |
|
UnitedHealth Group Incorporated
| 293.19 | 284.51 to 293.46 |
|
Vince Holding Corp.
| 2.58 | 2.45 to 2.58 |
|
Virtus Global Dividend & Income Fund Inc.
| 6.89 | 6.76 to 6.89 |
|
Vistra Energy Corp.
| 171.49 | 161.50 to 171.66 |
|
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.87 | 5.81 to 5.87 |
|
Walt Disney Company (The)
| 105.45 | 101.20 to 105.52 |
|
WEC Energy Group, Inc.
| 115.79 | 112.26 to 115.81 |
|
Weis Markets, Inc.
| 74.48 | 71.94 to 74.61 |
|
WESCO International, Inc.
| 307.10 | 290.90 to 307.57 |
|
West Pharmaceutical Services, Inc.
| 250.49 | 242.14 to 250.53 |
|
Western Asset Emerging Markets Debt Fund Inc
| 11.28 | 11.15 to 11.28 |
|
Williams-Sonoma, Inc.
| 214.57 | 204.42 to 214.58 |
|
Yum China Holdings, Inc.
| 55.42 | 54.29 to 55.47 |
