| Company | Close | Range |
|
360 Finance, Inc.
| 30.33 | 29.41 to 30.42 |
|
argenx SE
| 736.76 | 727.20 to 739.51 |
|
Atlantic American Corporation
| 3.45 | 3.34 to 3.46 |
|
Balchem Corporation
| 156.52 | 154.67 to 156.70 |
|
BankFinancial Corporation
| 12.52 | 12.30 to 12.54 |
|
Bio-Techne Corp
| 53.15 | 51.96 to 53.43 |
|
Booking Holdings Inc.
| 5444.44 | 5400.00 to 5465.66 |
|
Broadcom Inc.
| 344.94 | 336.43 to 346.27 |
|
CB Financial Services, Inc.
| 33.90 | 33.50 to 33.98 |
|
Cincinnati Financial Corporation
| 156.11 | 154.27 to 156.89 |
|
Cintas Corporation
| 200.13 | 198.85 to 200.67 |
|
Citizens Community Bancorp, Inc.
| 16.63 | 16.26 to 16.68 |
|
Coda Octopus Group, Inc.
| 8.29 | 8.16 to 8.33 |
|
Co-Diagnostics, Inc.
| 0.44 | 0.42 to 0.44 |
|
Epsilon Energy Ltd.
| 5.19 | 4.99 to 5.20 |
|
Exact Sciences Corporation
| 53.32 | 52.68 to 53.40 |
|
First Financial Bancorp.
| 26.36 | 25.88 to 26.38 |
|
First Savings Financial Group, Inc.
| 27.43 | 26.49 to 27.49 |
|
First Trust Cloud Computing ETF
| 137.37 | 136.32 to 137.68 |
|
First Trust Dorsey Wright Focus 5 ETF
| 62.14 | 61.80 to 62.21 |
|
First Trust High Yield Long/Short ETF
| 42.27 | 42.02 to 42.30 |
|
First Trust Large Cap Core AlphaDEX Fund
| 116.85 | 116.32 to 117.13 |
|
First Trust Large Cap Growth AlphaDEX Fund
| 162.50 | 160.98 to 162.73 |
|
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 41.56 | 41.30 to 41.65 |
|
First Trust NASDAQ Cybersecurity ETF
| 76.91 | 76.43 to 77.06 |
|
First Trust Nasdaq Semiconductor ETF
| 109.25 | 108.28 to 109.51 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 99.12 | 98.32 to 99.20 |
|
First Trust NASDAQ-100- Technology Index Fund
| 227.62 | 225.96 to 228.17 |
|
First United Corporation
| 38.19 | 37.36 to 38.26 |
|
FirstService Corporation
| 201.59 | 199.45 to 202.67 |
|
Gladstone Capital Corporation
| 23.62 | 23.38 to 23.67 |
|
Gladstone Investment Corporation
| 14.09 | 13.96 to 14.11 |
|
Golden Entertainment, Inc.
| 24.57 | 24.29 to 24.65 |
|
Grand Canyon Education, Inc.
| 209.82 | 207.87 to 210.66 |
|
Hamilton Lane Incorporated
| 150.36 | 148.69 to 150.98 |
|
Hovnanian Enterprises Inc
| 20.76 | 20.55 to 20.85 |
|
Intuitive Surgical, Inc.
| 438.72 | 434.74 to 440.50 |
|
Invesco DWA Momentum ETF
| 117.41 | 116.37 to 117.41 |
|
Invesco KBW Bank ETF
| 79.74 | 79.20 to 79.99 |
|
iShares Preferred and Income Securities ETF
| 32.13 | 31.95 to 32.14 |
|
Isramco, Inc.
| 12.65 | 12.30 to 12.65 |
|
Lake Shore Bancorp, Inc.
| 13.10 | 13.02 to 13.12 |
|
Landmark Bancorp Inc.
| 27.07 | 26.60 to 27.12 |
|
MGE Energy Inc.
| 83.98 | 83.17 to 84.13 |
|
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 27.22 | 27.05 to 27.30 |
|
O'Reilly Automotive, Inc.
| 103.93 | 103.23 to 104.37 |
|
Pepsico, Inc.
| 141.76 | 140.46 to 142.08 |
|
Photronics, Inc.
| 24.94 | 24.50 to 25.02 |
|
Rapid7, Inc.
| 20.29 | 19.77 to 20.33 |
|
Rave Restaurant Group, Inc.
| 3.60 | 3.47 to 3.60 |
|
Rhinebeck Bancorp, Inc.
| 12.04 | 11.68 to 12.04 |
|
Ross Stores, Inc.
| 146.18 | 144.56 to 146.93 |
|
SB Financial Group, Inc.
| 21.06 | 20.22 to 21.11 |
|
SEI Investments Company
| 86.72 | 86.27 to 87.25 |
|
Solar Capital Ltd.
| 16.17 | 16.03 to 16.20 |
|
Southern Missouri Bancorp, Inc.
| 55.97 | 55.32 to 56.25 |
|
T. Rowe Price Group, Inc.
| 105.99 | 104.56 to 106.25 |
|
TCG BDC, Inc.
| 13.52 | 13.43 to 13.58 |
|
Valley National Bancorp
| 25.51 | 25.24 to 25.60 |
|
Vanguard Russell 1000 ETF
| 302.74 | 301.28 to 303.08 |
|
Veeco Instruments Inc.
| 28.55 | 28.07 to 28.65 |
|
WesBanco, Inc.
| 32.27 | 31.70 to 32.38 |
|
WisdomTree Emerging Markets Corporate Bond Fund
| 67.22 | 66.49 to 67.40 |
|
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 29.03 | 28.92 to 29.16 |
|
AllianceBernstein Holding L.P.
| 39.08 | 38.50 to 39.09 |
|
Allstate Corporation (The)
| 206.04 | 203.90 to 206.49 |
|
American Financial Group, Inc.
| 141.27 | 139.73 to 141.70 |
|
American States Water Company
| 71.89 | 71.35 to 72.22 |
|
Antero Resources Corporation
| 31.70 | 31.18 to 31.88 |
|
Apollo Global Management, LLC
| 144.75 | 143.66 to 145.38 |
|
AptarGroup, Inc.
| 134.44 | 133.34 to 135.10 |
|
Ares Management Corporation
| 183.00 | 180.81 to 183.85 |
|
Arthur J. Gallagher & Co.
| 299.65 | 296.44 to 301.20 |
|
ASE Technology Holding Co., Ltd.
| 11.46 | 11.37 to 11.46 |
|
Assurant, Inc.
| 209.60 | 207.82 to 210.23 |
|
Autoliv, Inc.
| 125.82 | 124.86 to 126.40 |
|
AutoZone, Inc.
| 4140.36 | 4114.50 to 4149.73 |
|
Babson Global Short Duration High Yield Fund
| 16.63 | 16.54 to 16.68 |
|
Bank Of New York Mellon Corporation (The)
| 108.71 | 108.17 to 109.21 |
|
Bank of Nova Scotia (The)
| 64.93 | 64.39 to 65.13 |
|
BCE, Inc.
| 23.22 | 22.96 to 23.26 |
|
Berkshire Hathaway Inc.
| 492.85 | 488.88 to 494.50 |
|
BHP Group Limited
| 52.14 | 51.83 to 52.40 |
|
Black Stone Minerals, L.P.
| 12.95 | 12.83 to 13.00 |
|
Blackrock Capital and Income Strategies Fund Inc
| 22.73 | 22.62 to 22.75 |
|
Blackrock MuniHoldings New York Quality Fund, Inc.
| 10.21 | 10.15 to 10.23 |
|
Blackstone GSO Long Short Credit Income Fund
| 12.36 | 12.26 to 12.40 |
|
Boyd Gaming Corporation
| 83.30 | 82.86 to 83.80 |
|
Citizens Financial Group, Inc.
| 53.55 | 53.19 to 53.78 |
|
CMS Energy Corporation
| 23.62 | 23.45 to 23.72 |
|
Coca-Cola Company (The)
| 66.43 | 66.04 to 66.73 |
|
Consolidated Edison Inc
| 96.33 | 95.90 to 96.91 |
|
Copa Holdings, S.A.
| 119.75 | 118.01 to 120.00 |
|
Corning Incorporated
| 79.56 | 78.57 to 79.98 |
|
Credicorp Ltd.
| 262.61 | 258.82 to 263.64 |
|
CRH PLC
| 113.09 | 112.21 to 113.42 |
|
Cushing MLP & Infrastructure Total Return Fund
| 44.80 | 44.49 to 44.90 |
|
Delta Air Lines, Inc.
| 59.76 | 58.48 to 59.93 |
|
DTE Energy Company
| 135.67 | 134.70 to 136.43 |
|
Eaton Corporation, PLC
| 374.50 | 369.98 to 375.36 |
|
Eaton Vance Corporation
| 14.17 | 14.04 to 14.19 |
|
Eaton Vance Corporation
| 9.04 | 8.99 to 9.04 |
|
Eaton Vance Municipal Income Trust
| 11.10 | 11.00 to 11.11 |
|
Eaton Vance Tax-Managed Buy-Write Income Fund
| 14.95 | 14.83 to 14.98 |
|
Ecolab Inc.
| 265.48 | 263.89 to 266.42 |
|
Edwards Lifesciences Corporation
| 74.41 | 74.00 to 74.75 |
|
Emerson Electric Company
| 132.34 | 130.83 to 132.66 |
|
Enbridge Inc
| 49.46 | 49.04 to 49.55 |
|
Entergy Mississippi, LLC
| 22.45 | 22.32 to 22.45 |
|
European Equity Fund, Inc. (The)
| 10.72 | 10.65 to 10.72 |
|
First Trust
| 12.26 | 12.15 to 12.29 |
|
Fortress Transportation and Infrastructure Investors LLC
| 178.89 | 175.05 to 179.38 |
|
Franklin Resources, Inc.
| 24.42 | 24.22 to 24.50 |
|
Franklin Universal Trust
| 7.85 | 7.80 to 7.86 |
|
Genco Shipping & Trading Limited
| 18.71 | 18.43 to 18.80 |
|
Gorman-Rupp Company (The)
| 44.90 | 44.33 to 44.99 |
|
Guggenheim Strategic Opportunities Fund
| 14.90 | 14.82 to 14.91 |
|
Guggenheim Taxable Municipal Managed Duration Trst
| 15.44 | 15.35 to 15.47 |
|
HCA Healthcare, Inc.
| 402.30 | 396.90 to 403.67 |
|
Houlihan Lokey, Inc.
| 208.73 | 205.81 to 209.39 |
|
Invesco Municipal Opportunity Trust
| 9.52 | 9.47 to 9.54 |
|
Invesco Municipal Trust
| 9.58 | 9.51 to 9.58 |
|
Invesco Quality Municipal Income Trust
| 9.91 | 9.85 to 9.91 |
|
John Hancock Financial Opportunities Fund
| 36.70 | 36.45 to 36.76 |
|
John Hancock Preferred Income Fund
| 17.28 | 17.18 to 17.31 |
|
KB Financial Group Inc
| 83.82 | 82.78 to 84.03 |
|
Kite Realty Group Trust
| 22.18 | 22.05 to 22.30 |
|
Laboratory Corporation of America Holdings
| 277.27 | 276.04 to 278.53 |
|
Liberty All-Star Equity Fund
| 6.53 | 6.49 to 6.54 |
|
Lincoln National Corporation
| 41.26 | 40.42 to 41.35 |
|
Main Street Capital Corporation
| 65.78 | 65.05 to 66.05 |
|
Marathon Petroleum Corporation
| 185.46 | 182.86 to 185.73 |
|
MFS Multimarket Income Trust
| 4.78 | 4.75 to 4.80 |
|
Mizuho Financial Group, Inc.
| 6.64 | 6.60 to 6.65 |
|
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 5.68 | 5.63 to 5.68 |
|
Motorola Solutions, Inc.
| 476.21 | 471.68 to 478.70 |
|
Myers Industries, Inc.
| 16.55 | 16.34 to 16.58 |
|
Northwest Natural Holding Company
| 42.53 | 42.30 to 42.62 |
|
Nuveen AMT-Free Municipal Credit Income Fund
| 12.23 | 12.17 to 12.26 |
|
Nuveen California AMT-Free Quality Municipal Income Fund
| 12.56 | 12.47 to 12.56 |
|
Nuveen California Quality Municipal Income Fund
| 11.34 | 11.27 to 11.36 |
|
Nuveen Global High Income Fund
| 13.57 | 13.50 to 13.61 |
|
Nuveen Municipal High Income Opportunity Fund
| 10.62 | 10.57 to 10.64 |
|
Nuveen Real Estate Fund
| 8.18 | 8.10 to 8.18 |
|
nVent Electric plc
| 98.99 | 97.48 to 99.27 |
|
Old Republic International Corporation
| 39.83 | 39.58 to 39.87 |
|
Pembina Pipeline Corp.
| 40.00 | 39.49 to 40.12 |
|
PIMCO Commercial Mortgage Securities Trust, Inc.
| 6.69 | 6.65 to 6.70 |
|
PPL Corporation
| 35.69 | 35.37 to 35.83 |
|
RenaissanceRe Holdings Ltd.
| 243.02 | 241.44 to 243.78 |
|
Republic Services, Inc.
| 226.94 | 225.89 to 227.96 |
|
ResMed Inc.
| 273.19 | 271.32 to 274.02 |
|
Rogers Communication, Inc.
| 35.38 | 34.91 to 35.49 |
|
Royal Caribbean Cruises Ltd.
| 328.60 | 316.11 to 329.54 |
|
S&P Global Inc.
| 507.16 | 502.58 to 510.00 |
|
Sally Beauty Holdings, Inc.
| 15.51 | 15.18 to 15.55 |
|
Schlumberger N.V.
| 34.43 | 34.01 to 34.56 |
|
Shake Shack, Inc.
| 99.62 | 97.59 to 99.78 |
|
State Street Corporation
| 113.50 | 112.44 to 113.61 |
|
Stifel Financial Corporation
| 115.00 | 113.87 to 115.33 |
|
Teledyne Technologies Incorporated
| 565.41 | 559.78 to 567.23 |
|
Telefonica Brasil S.A.
| 12.61 | 12.53 to 12.68 |
|
Templeton Emerging Markets Income Fund, Inc.
| 6.40 | 6.35 to 6.40 |
|
The AES Corporation
| 13.05 | 12.75 to 13.09 |
|
TPG Specialty Lending, Inc.
| 23.60 | 23.37 to 23.65 |
|
Treehouse Foods, Inc.
| 17.38 | 17.17 to 17.42 |
|
U.S. Bancorp
| 50.41 | 50.03 to 50.52 |
|
UBS AG
| 42.29 | 41.97 to 42.38 |
|
Wells Fargo Global Dividend Opportunity Fund
| 5.67 | 5.62 to 5.67 |
|
Western Asset High Income Fund II Inc.
| 4.36 | 4.33 to 4.38 |
|
Western Midstream Partners, LP
| 38.37 | 38.02 to 38.51 |
|
Woori Bank
| 57.57 | 57.18 to 57.58 |
|
Yum China Holdings, Inc.
| 43.76 | 43.54 to 43.91 |
