| Company | Close | Range |
|
Anavex Life Sciences Corp.
| 4.12 | 4.00 to 4.14 |
|
Apogee Enterprises, Inc.
| 40.99 | 40.31 to 41.15 |
|
Bank OZK
| 49.08 | 48.49 to 49.32 |
|
Bilibili Inc.
| 30.96 | 30.60 to 30.98 |
|
Calamos Convertible Opportunities and Income Fund
| 11.56 | 11.51 to 11.60 |
|
Calamos Global Total Return Fund
| 12.42 | 12.29 to 12.45 |
|
Capitol Federal Financial, Inc.
| 7.57 | 7.51 to 7.60 |
|
CareDx, Inc.
| 19.87 | 19.43 to 19.96 |
|
Cathay General Bancorp
| 53.22 | 52.55 to 53.24 |
|
Cemtrex Inc.
| 1.33 | 1.28 to 1.33 |
|
CorVel Corp.
| 48.21 | 47.05 to 48.50 |
|
Credit Suisse AG
| 52.40 | 51.65 to 52.44 |
|
First Trust China AlphaDEX Fund
| 33.16 | 32.85 to 33.20 |
|
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 37.75 | 37.53 to 37.75 |
|
First Trust Dorsey Wright Focus 5 ETF
| 65.55 | 65.11 to 65.61 |
|
First Trust Dorsey Wright Momentum & Dividend ETF
| 43.13 | 42.80 to 43.13 |
|
First Trust Germany AlphaDEX Fund
| 68.83 | 68.40 to 68.84 |
|
First Trust India Nifty 50 Equal Weight ETF
| 57.37 | 57.10 to 57.57 |
|
First Trust Indxx Innovative Transaction & Process ETF
| 60.88 | 60.45 to 60.88 |
|
First Trust Large Cap Core AlphaDEX Fund
| 127.22 | 126.51 to 127.54 |
|
First Trust Multi Cap Growth AlphaDEX Fund
| 168.96 | 167.35 to 168.96 |
|
First Trust Nasdaq Bank ETF
| 39.41 | 39.04 to 39.45 |
|
First Trust Nasdaq Food & Beverage ETF
| 23.22 | 23.10 to 23.25 |
|
First Trust Rising Dividend Achievers ETF
| 72.32 | 71.78 to 72.36 |
|
First Trust SSI Strategic Convertible Securities ETF
| 46.19 | 45.84 to 46.25 |
|
Flushing Financial Corporation
| 16.56 | 16.40 to 16.63 |
|
Fulgent Genetics, Inc.
| 23.27 | 22.85 to 23.39 |
|
Global X Autonomous & Electric Vehicles ETF
| 32.42 | 32.21 to 32.49 |
|
Global X Internet of Things ETF
| 39.80 | 39.56 to 39.97 |
|
GRAVITY Co., Ltd.
| 65.25 | 64.35 to 65.45 |
|
Hope Bancorp, Inc.
| 12.05 | 11.85 to 12.09 |
|
Invesco BuyBack Achievers ETF
| 138.62 | 137.90 to 139.20 |
|
Invesco DWA Emerging Markets Momentum ETF
| 27.07 | 26.85 to 27.14 |
|
Invesco DWA Energy Momentum ETF
| 53.15 | 52.60 to 53.28 |
|
Invesco DWA Technology Momentum ETF
| 90.54 | 89.16 to 90.67 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 22.01 | 21.89 to 22.06 |
|
Invesco S&P SmallCap Financials ETF
| 60.49 | 60.08 to 60.59 |
|
iShares Exponential Technologies ETF
| 72.24 | 71.81 to 72.30 |
|
iShares MSCI All Country Asia ex Japan Index Fund
| 103.76 | 103.13 to 103.83 |
|
iShares MSCI Emerging Markets Asia ETF
| 103.68 | 103.08 to 103.83 |
|
iShares S&P Small-Cap 600 Growth ETF
| 152.15 | 151.02 to 152.18 |
|
Janus Henderson Small Cap Growth Alpha ETF
| 75.92 | 75.26 to 76.02 |
|
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 85.60 | 84.90 to 85.62 |
|
Mesoblast Limited
| 16.91 | 16.71 to 16.96 |
|
National Bankshares, Inc.
| 38.11 | 37.54 to 38.20 |
|
News Corporation
| 23.36 | 23.18 to 23.46 |
|
Novanta Inc.
| 144.93 | 142.12 to 145.41 |
|
NuCana plc
| 2.15 | 2.09 to 2.15 |
|
Opko Health, Inc.
| 1.21 | 1.19 to 1.21 |
|
PACCAR Inc.
| 124.90 | 124.00 to 125.33 |
|
Pepsico, Inc.
| 164.59 | 163.13 to 165.05 |
|
Principal U.S. Small-Cap Multi-Factor Index ETF
| 60.75 | 60.32 to 60.92 |
|
ProShares Ultra Nasdaq Biotechnology
| 87.38 | 83.98 to 87.49 |
|
PTC Inc.
| 154.40 | 151.69 to 155.00 |
|
RCM Technologies, Inc.
| 18.72 | 18.48 to 18.77 |
|
SEI Investments Company
| 80.57 | 79.28 to 80.75 |
|
Selective Insurance Group, Inc.
| 84.95 | 84.38 to 85.36 |
|
Twelve Seas Investment Company
| 0.16 | 0.15 to 0.16 |
|
United Security Bancshares
| 10.89 | 10.80 to 10.92 |
|
VanEck Vectors Pharmaceutical ETF
| 110.95 | 110.12 to 111.11 |
|
Varonis Systems, Inc.
| 25.66 | 25.20 to 25.78 |
|
Waterstone Financial, Inc.
| 17.93 | 17.60 to 17.98 |
|
XOMA Corporation
| 24.40 | 23.56 to 24.46 |
|
Advent Claymore Convertible Securities and Income Fund
| 12.60 | 12.51 to 12.62 |
|
Annaly Capital Management Inc
| 22.98 | 22.78 to 23.04 |
|
Astrazeneca PLC
| 208.62 | 205.72 to 208.95 |
|
AutoZone, Inc.
| 3745.49 | 3696.18 to 3759.77 |
|
Banc of California, Inc.
| 19.81 | 19.57 to 19.90 |
|
Barclays PLC
| 25.91 | 25.61 to 25.92 |
|
Becton, Dickinson and Company
| 182.47 | 180.75 to 183.04 |
|
Blackrock Core Bond Trust
| 9.62 | 9.55 to 9.65 |
|
BlackRock Energy and Resources Trust
| 15.23 | 15.10 to 15.30 |
|
BlackRock Municipal Income Trust
| 10.09 | 9.99 to 10.10 |
|
BlackRock Municipal Target Term Trust Inc. (The)
| 23.03 | 22.86 to 23.07 |
|
Blackrock MuniHoldings California Quality Fund, Inc.
| 10.89 | 10.82 to 10.93 |
|
Blackrock MuniVest Fund II, Inc.
| 10.98 | 10.91 to 10.98 |
|
Brookfield Infrastructure Partners LP
| 38.10 | 37.64 to 38.18 |
|
Brookfield Renewable Partners L.P.
| 31.47 | 30.99 to 31.52 |
|
CABCO Series 2004-101 Trust
| 17.50 | 17.42 to 17.54 |
|
Chubb Limited
| 329.16 | 327.05 to 330.27 |
|
Chunghwa Telecom Co., Ltd.
| 42.52 | 42.27 to 42.73 |
|
Citizens Financial Group, Inc.
| 64.59 | 63.66 to 64.90 |
|
CMS Energy Corporation
| 23.95 | 23.82 to 23.97 |
|
Colonial Municipal Income Trust
| 3.61 | 3.59 to 3.61 |
|
Deutsche Bank AG
| 35.80 | 35.62 to 35.97 |
|
DoubleLine Income Solutions Fund
| 11.55 | 11.46 to 11.57 |
|
Eaton Vance Corporation
| 9.42 | 9.37 to 9.44 |
|
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 22.98 | 22.85 to 23.02 |
|
Emerald Expositions Events, Inc.
| 4.82 | 4.75 to 4.82 |
|
ENI S.p.A.
| 43.85 | 43.57 to 43.94 |
|
Enterprise Products Partners L.P.
| 36.18 | 35.85 to 36.35 |
|
Equus Total Return, Inc.
| 1.37 | 1.35 to 1.37 |
|
Evolent Health, Inc
| 2.77 | 2.66 to 2.78 |
|
Gabelli Dividend
| 29.10 | 28.77 to 29.23 |
|
Gabelli Utility Trust (The)
| 6.08 | 6.04 to 6.08 |
|
GlaxoSmithKline PLC
| 60.85 | 59.98 to 61.06 |
|
Global Partners LP
| 48.49 | 47.74 to 48.50 |
|
Guidewire Software, Inc.
| 128.84 | 126.20 to 128.94 |
|
ICICI Bank Limited
| 30.44 | 30.27 to 30.46 |
|
Independence Realty Trust, Inc.
| 16.59 | 16.41 to 16.65 |
|
Innovative Industrial Properties, Inc.
| 46.36 | 45.75 to 46.52 |
|
Invesco California Value Municipal Income Trust
| 11.20 | 11.14 to 11.23 |
|
Jernigan Capital, Inc.
| 21.10 | 20.95 to 21.17 |
|
John Hancock Financial Opportunities Fund
| 37.91 | 37.68 to 38.10 |
|
John Hancock Income Securities Trust
| 11.75 | 11.67 to 11.76 |
|
Keurig Dr Pepper Inc.
| 29.10 | 28.85 to 29.22 |
|
Liberty All-Star Equity Fund
| 6.06 | 6.01 to 6.06 |
|
Lloyds Banking Group Plc
| 5.65 | 5.55 to 5.66 |
|
LMP Capital and Income Fund Inc.
| 15.97 | 15.83 to 16.04 |
|
Methode Electronics, Inc.
| 8.56 | 8.27 to 8.60 |
|
MFS Charter Income Trust
| 6.28 | 6.25 to 6.30 |
|
Nelnet, Inc.
| 131.15 | 129.71 to 131.52 |
|
Novartis AG
| 163.92 | 162.53 to 164.02 |
|
Nuveen AMT-Free Municipal Credit Income Fund
| 13.33 | 13.20 to 13.36 |
|
Nuveen Credit Strategies Income Fund
| 4.98 | 4.95 to 4.99 |
|
Nuveen Dow 30SM Dynamic Overwrite Fund
| 15.71 | 15.58 to 15.73 |
|
Nuveen Massachusetts Municipal Income Fund
| 11.77 | 11.71 to 11.80 |
|
Nuveen Municipal Credit Income Fund
| 12.88 | 12.73 to 12.90 |
|
Nuveen Virginia Quality Municipal Income Fund
| 11.60 | 11.50 to 11.61 |
|
Pembina Pipeline Corp.
| 43.45 | 43.02 to 43.57 |
|
Polaris Industries Inc.
| 65.35 | 63.90 to 65.60 |
|
Prudential Public Limited Company
| 30.37 | 30.09 to 30.40 |
|
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 15.33 | 15.26 to 15.36 |
|
Royal Bank Of Canada
| 170.70 | 169.10 to 170.88 |
|
Ryman Hospitality Properties, Inc.
| 103.06 | 101.32 to 103.11 |
|
Scotts Miracle-Gro Company (The)
| 69.81 | 69.00 to 69.98 |
|
Smith & Nephew SNATS, Inc.
| 35.67 | 35.30 to 35.84 |
|
Southern Company (The)
| 22.46 | 22.35 to 22.51 |
|
Sunoco LP
| 62.06 | 60.88 to 62.22 |
|
TAL Education Group
| 10.91 | 10.74 to 10.96 |
|
Tekla Life Sciences Investors
| 17.43 | 17.22 to 17.47 |
|
Tekla World Healthcare Fund
| 12.89 | 12.72 to 12.90 |
|
Tennessee Valley Authority
| 24.52 | 24.40 to 24.59 |
|
Tortoise Power and Energy Infrastructure Fund, Inc
| 22.31 | 22.16 to 22.31 |
|
Trinity Industries, Inc.
| 34.15 | 33.68 to 34.24 |
|
U.S. Physical Therapy, Inc.
| 86.45 | 84.37 to 86.80 |
|
UBS AG
| 42.33 | 42.12 to 42.48 |
|
United Parcel Service, Inc.
| 115.54 | 114.50 to 116.08 |
|
Wells Fargo Global Dividend Opportunity Fund
| 6.13 | 6.10 to 6.15 |
|
Western Asset Global High Income Fund Inc
| 6.51 | 6.46 to 6.52 |
|
Western Asset Municipal High Income Fund, Inc.
| 6.99 | 6.92 to 7.01 |
