| Company | Close | Range |
|
Adial Pharmaceuticals, Inc
| 0.34 | 0.34 to 0.35 |
|
AMC Networks Inc.
| 7.93 | 7.90 to 8.17 |
|
Ameris Bancorp
| 75.00 | 74.74 to 76.52 |
|
Ames National Corporation
| 20.65 | 20.62 to 20.89 |
|
Arrow Financial Corporation
| 29.09 | 28.97 to 29.89 |
|
BancFirst Corporation
| 129.89 | 129.16 to 131.98 |
|
Business First Bancshares, Inc.
| 24.15 | 24.11 to 24.54 |
|
C.H. Robinson Worldwide, Inc.
| 134.24 | 133.57 to 136.31 |
|
Capital Southwest Corporation
| 22.80 | 22.75 to 23.07 |
|
Cincinnati Financial Corporation
| 154.44 | 154.05 to 156.03 |
|
Comcast Corporation
| 31.62 | 31.59 to 32.18 |
|
Credit Suisse AG
| 90.32 | 90.05 to 91.00 |
|
Cytokinetics, Incorporated
| 48.55 | 48.40 to 50.78 |
|
Cytosorbents Corporation
| 0.96 | 0.96 to 0.99 |
|
Energy Recovery, Inc.
| 15.06 | 14.98 to 15.36 |
|
Equillium, Inc.
| 1.41 | 1.41 to 1.55 |
|
First Bancorp
| 53.22 | 52.98 to 53.95 |
|
First Community Corporation
| 29.05 | 29.00 to 29.55 |
|
First Financial Bankshares, Inc.
| 34.38 | 34.30 to 34.89 |
|
First Trust Dorsey Wright Focus 5 ETF
| 61.89 | 61.83 to 62.30 |
|
First Trust Dorsey Wright International Focus 5 ETF
| 24.19 | 24.15 to 24.37 |
|
First Trust DorseyWright DALI 1 ETF
| 28.25 | 28.25 to 28.42 |
|
First Trust Indxx Global Natural Resources Income ETF
| 15.24 | 15.24 to 15.33 |
|
First Trust Large Cap Value AlphaDEX Fund
| 82.97 | 82.85 to 83.56 |
|
First Trust Mid Cap Core AlphaDEX Fund
| 125.85 | 125.69 to 127.26 |
|
First Trust Nasdaq Bank ETF
| 36.06 | 35.97 to 36.63 |
|
First Trust Nasdaq Transportation ETF
| 35.15 | 35.15 to 35.52 |
|
First Trust Rising Dividend Achievers ETF
| 67.13 | 66.90 to 67.53 |
|
First Trust Small Cap Value AlphaDEX Fund
| 56.27 | 56.25 to 56.97 |
|
Gentex Corporation
| 28.40 | 28.34 to 28.61 |
|
G-III Apparel Group, LTD.
| 26.65 | 26.64 to 27.29 |
|
Gladstone Investment Corporation
| 13.95 | 13.93 to 14.04 |
|
Global X MSCI SuperDividend EAFE ETF
| 18.88 | 18.85 to 18.99 |
|
Golub Capital BDC, Inc.
| 14.01 | 13.94 to 14.11 |
|
Hamilton Lane Incorporated
| 149.90 | 149.33 to 151.94 |
|
Hancock Whitney Corporation
| 62.85 | 62.56 to 63.80 |
|
Hasbro, Inc.
| 74.82 | 74.74 to 75.54 |
|
Hope Bancorp, Inc.
| 10.79 | 10.76 to 11.04 |
|
Horizon Technology Finance Corporation
| 6.35 | 6.33 to 6.51 |
|
Huntington Bancshares Incorporated
| 17.35 | 17.30 to 17.65 |
|
Incyte Corporation
| 84.54 | 84.43 to 85.83 |
|
Insteel Industries, Inc.
| 38.83 | 38.64 to 39.13 |
|
Invesco BuyBack Achievers ETF
| 131.49 | 131.31 to 132.62 |
|
Invesco DWA Healthcare Momentum ETF
| 41.05 | 41.05 to 41.54 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 21.01 | 20.97 to 21.19 |
|
Invesco KBW Bank ETF
| 78.63 | 78.27 to 80.04 |
|
Invesco KBW High Dividend Yield Financial ETF
| 13.59 | 13.57 to 13.72 |
|
Invesco KBW Premium Yield Equity REIT ETF
| 16.16 | 16.11 to 16.30 |
|
Invesco Strategic US ETF
| 55.01 | 54.96 to 55.35 |
|
Investors Title Company
| 258.36 | 257.91 to 260.15 |
|
iShares Core S&P U.S. Value ETF
| 99.29 | 99.20 to 99.87 |
|
iShares S&P Global Timber & Forestry Index Fund
| 74.16 | 74.09 to 74.79 |
|
Laureate Education, Inc.
| 30.75 | 30.58 to 31.07 |
|
Medpace Holdings, Inc.
| 496.14 | 494.71 to 501.90 |
|
Mercantil Bank Holding Corporation
| 20.36 | 20.29 to 20.88 |
|
Merit Medical Systems, Inc.
| 83.72 | 83.33 to 84.23 |
|
Nordson Corporation
| 224.84 | 224.24 to 228.12 |
|
Northfield Bancorp, Inc.
| 11.70 | 11.66 to 11.86 |
|
Northwest Bancshares, Inc.
| 12.42 | 12.39 to 12.63 |
|
Norwegian Cruise Line Holdings Ltd.
| 25.57 | 25.44 to 26.09 |
|
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 27.37 | 27.25 to 27.50 |
|
Okta, Inc.
| 92.20 | 91.87 to 94.20 |
|
Old Dominion Freight Line, Inc.
| 139.34 | 138.66 to 141.62 |
|
Old Second Bancorp, Inc.
| 17.86 | 17.80 to 18.20 |
|
Peoples Bancorp Inc.
| 30.29 | 30.22 to 30.99 |
|
Principal Financial Group Inc
| 82.40 | 82.21 to 83.40 |
|
Qiagen N.V.
| 45.61 | 45.55 to 46.00 |
|
Safety Insurance Group, Inc.
| 71.94 | 71.76 to 72.98 |
|
Seneca Foods Corp.
| 104.21 | 104.21 to 105.00 |
|
ServisFirst Bancshares, Inc.
| 83.34 | 83.06 to 84.48 |
|
Sirius XM Holdings Inc.
| 23.05 | 22.95 to 23.40 |
|
Smith Micro Software, Inc.
| 0.74 | 0.74 to 0.80 |
|
Sonos, Inc.
| 15.53 | 15.51 to 15.95 |
|
South State Corporation
| 100.30 | 100.12 to 102.17 |
|
SpartanNash Company
| 26.90 | 26.83 to 27.07 |
|
Take-Two Interactive Software, Inc.
| 251.28 | 250.84 to 254.12 |
|
Transcat, Inc.
| 74.10 | 73.95 to 75.47 |
|
Trustmark Corporation
| 40.39 | 40.26 to 41.07 |
|
United Bankshares, Inc.
| 37.15 | 37.06 to 37.82 |
|
United Continental Holdings, Inc.
| 104.13 | 103.99 to 106.50 |
|
United Fire Group, Inc
| 31.19 | 31.08 to 31.47 |
|
Univest Financial Corporation
| 30.81 | 30.72 to 31.28 |
|
VanEck Vectors Pharmaceutical ETF
| 88.38 | 88.25 to 88.81 |
|
Vanguard Russell 1000 Value ETF
| 89.32 | 89.23 to 89.90 |
|
Veritex Holdings, Inc.
| 33.59 | 33.55 to 34.29 |
|
Victory Capital Holdings, Inc.
| 66.62 | 66.23 to 67.28 |
|
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 59.36 | 59.21 to 59.90 |
|
Waterstone Financial, Inc.
| 16.26 | 16.17 to 16.70 |
|
West Bancorporation
| 20.48 | 20.39 to 20.79 |
|
Westamerica Bancorporation
| 49.10 | 48.93 to 49.66 |
|
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 50.57 | 50.42 to 51.27 |
|
Zions Bancorporation N.A.
| 57.29 | 56.97 to 58.48 |
|
Aberdeen Japan Equity Fund, Inc.
| 8.57 | 8.56 to 8.68 |
|
Acco Brands Corporation
| 4.08 | 4.06 to 4.15 |
|
AGCO Corporation
| 109.67 | 109.42 to 111.40 |
|
Agilent Technologies, Inc.
| 125.94 | 125.90 to 126.99 |
|
American Express Company
| 341.47 | 340.01 to 349.19 |
|
Apollo Commercial Real Estate Finance
| 10.50 | 10.44 to 10.61 |
|
ArcelorMittal
| 35.94 | 35.82 to 36.35 |
|
Associated Banc-Corp
| 25.84 | 25.76 to 26.33 |
|
AT&T Inc.
| 23.60 | 23.56 to 23.75 |
|
Aurora Cannabis Inc.
| 5.03 | 5.00 to 5.29 |
|
Autoliv, Inc.
| 126.78 | 126.39 to 127.76 |
|
AutoNation, Inc.
| 220.41 | 219.96 to 223.06 |
|
Avery Dennison Corporation
| 163.32 | 162.91 to 164.76 |
|
Axis Capital Holdings Limited
| 95.15 | 94.85 to 96.11 |
|
Axos Financial, Inc.
| 88.46 | 88.18 to 90.60 |
|
Bain Capital Specialty Finance, Inc.
| 14.51 | 14.51 to 14.77 |
|
BanColombia S.A.
| 52.58 | 52.55 to 53.48 |
|
BankUnited, Inc.
| 38.36 | 38.15 to 39.04 |
|
Baxter International Inc.
| 22.86 | 22.75 to 23.16 |
|
Becton, Dickinson and Company
| 186.52 | 185.81 to 188.15 |
|
Berkshire Hathaway Inc.
| 739686.00 | 739051.10 to 749000.00 |
|
Berkshire Hathaway Inc.
| 494.10 | 493.52 to 499.28 |
|
Blackrock Health Sciences Trust
| 36.51 | 36.43 to 36.67 |
|
BorgWarner Inc.
| 43.71 | 43.60 to 44.04 |
|
Boston Properties, Inc.
| 76.19 | 75.87 to 77.27 |
|
Bristol-Myers Squibb Company
| 44.91 | 44.71 to 45.59 |
|
Buckle, Inc. (The)
| 60.12 | 59.99 to 60.51 |
|
Byline Bancorp, Inc.
| 28.27 | 28.14 to 28.77 |
|
Cabot Corporation
| 76.46 | 76.24 to 77.18 |
|
Cadence Bancorporation
| 37.31 | 37.24 to 37.93 |
|
Chatham Lodging Trust (REIT)
| 7.07 | 7.05 to 7.20 |
|
Chevron Corporation
| 157.42 | 156.99 to 159.83 |
|
Chimera Investment Corporation
| 13.72 | 13.69 to 13.84 |
|
Choice Hotels International, Inc.
| 108.43 | 107.95 to 109.04 |
|
CNO Financial Group, Inc.
| 39.68 | 39.68 to 40.29 |
|
Cohen & Steers Inc
| 67.31 | 66.98 to 68.11 |
|
Cohen & Steers Select Preferred and Income Fund, Inc.
| 21.03 | 20.98 to 21.20 |
|
Community Bank System, Inc.
| 60.25 | 60.05 to 61.08 |
|
Core Laboratories N.V.
| 12.29 | 12.25 to 13.03 |
|
Crane Co.
| 181.75 | 180.99 to 184.00 |
|
Crown Castle International Corporation
| 94.35 | 94.12 to 95.05 |
|
CubeSmart
| 40.09 | 39.96 to 40.37 |
|
Diamondrock Hospitality Company
| 8.14 | 8.13 to 8.27 |
|
Dreyfus High Yield Strategies Fund
| 2.60 | 2.59 to 2.62 |
|
Eagle Materials Inc
| 228.59 | 227.72 to 233.17 |
|
Ecolab Inc.
| 265.81 | 265.24 to 268.00 |
|
Ellington Residential Mortgage REIT
| 5.70 | 5.68 to 5.74 |
|
Essential Properties Realty Trust, Inc.
| 30.10 | 30.06 to 30.36 |
|
Extra Space Storage Inc
| 138.55 | 138.18 to 139.50 |
|
F.N.B. Corporation
| 16.11 | 16.06 to 16.46 |
|
Farmland Partners Inc.
| 10.89 | 10.85 to 10.99 |
|
Ferrari N.V.
| 486.50 | 484.87 to 491.01 |
|
First BanCorp.
| 21.99 | 21.97 to 22.46 |
|
Four Corners Property Trust, Inc.
| 24.69 | 24.61 to 24.85 |
|
Fresenius Medical Care Corporation
| 25.69 | 25.67 to 25.93 |
|
General American Investors, Inc.
| 62.02 | 61.98 to 62.84 |
|
Getty Realty Corporation
| 27.30 | 27.15 to 27.46 |
|
Global Net Lease, Inc.
| 8.07 | 8.06 to 8.15 |
|
Globus Medical, Inc.
| 56.75 | 56.57 to 57.35 |
|
Goldman Sachs BDC, Inc.
| 11.06 | 11.05 to 11.21 |
|
Graco Inc.
| 84.96 | 84.51 to 85.50 |
|
Granite Construction Incorporated
| 110.41 | 110.09 to 111.71 |
|
Granite Point Mortgage Trust Inc.
| 3.00 | 2.99 to 3.06 |
|
Greif Bros. Corporation
| 59.65 | 59.36 to 60.61 |
|
Group 1 Automotive, Inc.
| 453.93 | 451.81 to 459.16 |
|
Hercules Capital, Inc.
| 19.16 | 19.15 to 19.38 |
|
Highland Global Allocation Fund
| 8.89 | 8.89 to 8.99 |
|
Hilton Grand Vacations Inc.
| 43.64 | 43.49 to 44.53 |
|
Honda Motor Company, Ltd.
| 33.88 | 33.87 to 34.16 |
|
Honeywell International Inc.
| 209.31 | 208.81 to 211.02 |
|
International Paper Company
| 46.37 | 46.11 to 46.84 |
|
INVESCO MORTGAGE CAPITAL INC
| 7.31 | 7.28 to 7.41 |
|
Kayne Anderson MLP/Midstream Investment Company
| 12.21 | 12.20 to 12.32 |
|
Keysight Technologies Inc.
| 177.90 | 177.58 to 180.08 |
|
Kirby Corporation
| 86.39 | 86.09 to 87.85 |
|
KKR & Co. Inc.
| 147.25 | 146.66 to 152.10 |
|
Ladder Capital Corp
| 11.28 | 11.26 to 11.37 |
|
Las Vegas Sands Corp.
| 53.07 | 52.91 to 54.05 |
|
Madison Covered Call & Equity Strategy Fund
| 6.15 | 6.14 to 6.20 |
|
Main Street Capital Corporation
| 64.28 | 64.01 to 64.94 |
|
Merck & Company, Inc.
| 79.96 | 79.67 to 81.11 |
|
MGIC Investment Corporation
| 28.27 | 28.16 to 28.47 |
|
Morgan Stanley China A Share Fund Inc.
| 15.79 | 15.77 to 15.96 |
|
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.60 | 7.58 to 7.67 |
|
Motorola Solutions, Inc.
| 470.72 | 468.78 to 474.16 |
|
Noble Corporation
| 28.30 | 28.21 to 29.34 |
|
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.91 | 14.88 to 14.98 |
|
Nuveen New York Municipal Value Fund, Inc.
| 8.28 | 8.25 to 8.34 |
|
OFG Bancorp
| 44.31 | 44.21 to 45.18 |
|
Oxford Industries, Inc.
| 43.09 | 43.04 to 44.60 |
|
Parker-Hannifin Corporation
| 760.17 | 758.30 to 770.76 |
|
Pfizer, Inc.
| 24.13 | 24.05 to 24.36 |
|
PIMCO California Municipal Income Fund
| 8.73 | 8.73 to 8.80 |
|
Pimco New York Municipal Income Fund II
| 6.94 | 6.92 to 6.98 |
|
PJT Partners Inc.
| 185.10 | 184.40 to 189.60 |
|
PNC Financial Services Group, Inc. (The)
| 203.92 | 203.11 to 206.79 |
|
Precision Drilling Corporation
| 58.20 | 58.05 to 60.01 |
|
Prudential Financial, Inc.
| 103.13 | 102.78 to 104.30 |
|
Regions Financial Corporation
| 26.73 | 26.60 to 27.17 |
|
RLI Corp.
| 64.76 | 64.58 to 65.31 |
|
Ryder System, Inc.
| 186.65 | 186.00 to 188.66 |
|
Saratoga Investment Corp
| 24.78 | 24.69 to 25.15 |
|
Sasol Ltd.
| 6.13 | 6.12 to 6.25 |
|
Ship Finance International Limited
| 7.90 | 7.88 to 8.03 |
|
SITE Centers Corp.
| 8.76 | 8.75 to 8.93 |
|
SL Green Realty Corp
| 61.66 | 61.44 to 62.28 |
|
Standard Motor Products, Inc.
| 39.62 | 39.51 to 40.30 |
|
STARWOOD PROPERTY TRUST, INC.
| 20.06 | 19.98 to 20.17 |
|
Steelcase Inc.
| 16.87 | 16.84 to 17.13 |
|
STERIS plc
| 249.23 | 248.49 to 251.76 |
|
Suzano Papel e Celulose S.A.
| 9.52 | 9.50 to 9.67 |
|
Target Corporation
| 87.05 | 86.73 to 87.88 |
|
Teledyne Technologies Incorporated
| 567.91 | 565.93 to 573.29 |
|
Tenaris S.A.
| 35.24 | 35.16 to 35.93 |
|
The Hanover Insurance Group, Inc.
| 175.47 | 174.67 to 177.44 |
|
Tidewater Inc.
| 55.24 | 55.17 to 57.40 |
|
Tortoise Energy Infrastructure Corporation
| 42.22 | 42.18 to 42.58 |
|
Toyota Motor Corp Ltd Ord
| 200.66 | 200.66 to 202.37 |
|
TPG RE Finance Trust, Inc.
| 9.05 | 9.02 to 9.17 |
|
United Parcel Service, Inc.
| 84.41 | 84.12 to 85.73 |
|
Urban Edge Properties
| 20.38 | 20.37 to 20.63 |
|
Virtus Global Multi-Sector Income Fund
| 7.94 | 7.93 to 8.00 |
|
Voya Asia Pacific High Dividend Equity Income Fund
| 7.44 | 7.43 to 7.49 |
|
West Pharmaceutical Services, Inc.
| 250.80 | 250.00 to 254.02 |
|
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 11.99 | 11.97 to 12.10 |
|
Western Asset High Income Opportunity Fund, Inc.
| 3.98 | 3.98 to 4.00 |
|
White Mountains Insurance Group, Ltd.
| 1765.52 | 1762.60 to 1781.09 |
|
Xenia Hotels & Resorts, Inc.
| 14.45 | 14.40 to 14.61 |
