| Company | Close | Range |
|
AdvisorShares Vice ETF
| 29.95 | 29.90 to 30.11 |
|
Altair Engineering Inc.
| 83.58 | 83.51 to 84.38 |
|
Arch Capital Group Ltd.
| 22.43 | 22.35 to 22.87 |
|
Bank OZK
| 46.02 | 45.98 to 46.57 |
|
Banner Corporation
| 45.36 | 45.21 to 45.88 |
|
Calamos Global Dynamic Income Fund
| 6.34 | 6.33 to 6.39 |
|
Calamos Strategic Total Return Fund
| 15.79 | 15.73 to 15.87 |
|
Capital Southwest Corporation
| 25.89 | 25.78 to 26.05 |
|
CarGurus, Inc.
| 23.22 | 23.14 to 23.48 |
|
CDW Corporation
| 242.26 | 242.10 to 244.42 |
|
China Jo-Jo Drugstores, Inc.
| 2.83 | 2.83 to 2.91 |
|
ChipMOS TECHNOLOGIES INC.
| 28.43 | 28.42 to 28.61 |
|
CHS Inc
| 25.24 | 25.20 to 25.37 |
|
CHS Inc
| 30.07 | 30.07 to 30.25 |
|
Columbia Financial, Inc.
| 16.87 | 16.86 to 17.09 |
|
Commercial Vehicle Group, Inc.
| 6.18 | 6.16 to 6.27 |
|
Credit Acceptance Corporation
| 526.60 | 524.17 to 531.32 |
|
DURECT Corporation
| 0.93 | 0.93 to 0.97 |
|
East West Bancorp, Inc.
| 75.98 | 75.76 to 76.96 |
|
Enstar Group Limited
| 24.07 | 24.05 to 24.25 |
|
Enterprise Financial Services Corporation
| 38.80 | 38.63 to 39.27 |
|
Etsy, Inc.
| 67.43 | 67.11 to 68.29 |
|
Euronet Worldwide, Inc.
| 103.83 | 103.47 to 105.17 |
|
ExlService Holdings, Inc.
| 29.36 | 29.29 to 29.60 |
|
First Financial Corporation Indiana
| 36.86 | 36.74 to 37.18 |
|
First Trust CEF Income Opportunity ETF
| 20.11 | 20.09 to 20.20 |
|
First Trust Dorsey Wright International Focus 5 ETF
| 19.39 | 19.31 to 19.56 |
|
First Trust NASDAQ Cybersecurity ETF
| 54.86 | 54.70 to 55.26 |
|
First Trust Rising Dividend Achievers ETF
| 54.24 | 54.08 to 54.55 |
|
First Trust SMID Cap Rising Dividend Achievers ETF
| 33.30 | 33.21 to 33.52 |
|
Funko, Inc.
| 6.20 | 6.18 to 6.37 |
|
Gladstone Investment Corporation
| 14.19 | 14.15 to 14.29 |
|
H&E Equipment Services, Inc.
| 58.65 | 58.40 to 59.59 |
|
Heidrick & Struggles International, Inc.
| 30.26 | 30.10 to 30.61 |
|
Hollysys Automation Technologies, Ltd.
| 24.55 | 24.44 to 24.83 |
|
Hope Bancorp, Inc.
| 10.96 | 10.94 to 11.09 |
|
IAC/InterActiveCorp
| 48.62 | 48.44 to 49.13 |
|
Invesco Global Water ETF
| 41.04 | 41.04 to 41.31 |
|
Invesco Golden Dragon China ETF
| 25.65 | 25.51 to 25.90 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 19.99 | 19.98 to 20.13 |
|
iShares International Treasury Bond ETF
| 38.35 | 38.31 to 38.59 |
|
iShares MSCI China ETF
| 42.35 | 42.21 to 42.60 |
|
iShares Preferred and Income Securities ETF
| 31.13 | 31.11 to 31.35 |
|
Lancaster Colony Corporation
| 187.03 | 186.94 to 188.86 |
|
Ligand Pharmaceuticals Incorporated
| 70.57 | 70.43 to 72.09 |
|
Logitech International S.A.
| 79.26 | 79.03 to 80.02 |
|
Macatawa Bank Corporation
| 14.24 | 14.21 to 14.38 |
|
MACOM Technology Solutions Holdings, Inc.
| 101.71 | 101.51 to 104.03 |
|
Manhattan Bridge Capital, Inc
| 5.07 | 5.05 to 5.15 |
|
MarketAxess Holdings, Inc.
| 201.79 | 201.16 to 203.88 |
|
Marriott International
| 240.84 | 240.74 to 244.12 |
|
MDJM LTD
| 1.03 | 1.03 to 1.09 |
|
Nathan's Famous, Inc.
| 64.62 | 64.56 to 65.02 |
|
National Beverage Corp.
| 43.56 | 43.33 to 44.30 |
|
Nortech Systems Incorporated
| 17.31 | 17.27 to 17.64 |
|
Northern Trust Corporation
| 83.38 | 83.05 to 84.33 |
|
OFS Credit Company, Inc.
| 7.04 | 7.02 to 7.10 |
|
O'Reilly Automotive, Inc.
| 1043.93 | 1040.81 to 1055.59 |
|
Patterson Companies, Inc.
| 25.77 | 25.68 to 25.93 |
|
Paylocity Holding Corporation
| 157.06 | 156.66 to 160.00 |
|
Rapid7, Inc.
| 45.93 | 45.76 to 46.54 |
|
Recon Technology, Ltd.
| 0.09 | 0.09 to 0.14 |
|
SEI Investments Company
| 66.57 | 66.34 to 67.26 |
|
Stitch Fix, Inc.
| 2.16 | 2.16 to 2.24 |
|
Tecnoglass Inc.
| 55.55 | 55.39 to 56.43 |
|
Tetra Tech, Inc.
| 192.50 | 191.47 to 194.56 |
|
TFS Financial Corporation
| 12.20 | 12.16 to 12.33 |
|
The Middleby Corporation
| 141.25 | 140.82 to 142.88 |
|
The Trade Desk, Inc.
| 84.73 | 84.52 to 85.75 |
|
Titan Machinery Inc.
| 22.70 | 22.64 to 22.90 |
|
Varonis Systems, Inc.
| 45.33 | 45.20 to 45.80 |
|
Verisk Analytics, Inc.
| 221.14 | 220.66 to 223.61 |
|
Washington Federal, Inc.
| 27.91 | 27.84 to 28.36 |
|
Washington Trust Bancorp, Inc.
| 26.14 | 26.06 to 26.48 |
|
Wintrust Financial Corporation
| 99.01 | 98.93 to 99.87 |
|
Wintrust Financial Corporation
| 23.82 | 23.81 to 23.94 |
|
WisdomTree China ex-State-Owned Enterprises Fund
| 27.58 | 27.49 to 27.75 |
|
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 25.20 | 25.16 to 25.33 |
|
Acadia Realty Trust
| 17.32 | 17.31 to 17.62 |
|
Air Lease Corporation
| 51.66 | 51.57 to 52.31 |
|
Alexander's, Inc.
| 206.90 | 206.90 to 209.07 |
|
Ally Financial Inc.
| 39.30 | 39.18 to 39.69 |
|
Altria Group
| 43.38 | 43.19 to 43.94 |
|
Ambev S.A.
| 2.33 | 2.32 to 2.35 |
|
American International Group, Inc.
| 74.53 | 74.24 to 75.03 |
|
Anheuser-Busch Inbev SA
| 60.01 | 59.86 to 60.36 |
|
Armada Hoffler Properties, Inc.
| 10.57 | 10.54 to 10.71 |
|
Avista Corporation
| 35.55 | 35.51 to 35.80 |
|
Axos Financial, Inc.
| 53.05 | 52.80 to 53.64 |
|
Banco Santander Chile
| 18.19 | 18.18 to 18.56 |
|
Bank Of New York Mellon Corporation (The)
| 57.32 | 57.08 to 57.70 |
|
BankUnited, Inc.
| 27.26 | 27.17 to 27.73 |
|
Baxter International Inc.
| 40.13 | 39.97 to 40.42 |
|
Belden Inc
| 83.40 | 83.26 to 84.13 |
|
Best Buy Co., Inc.
| 75.05 | 75.01 to 76.15 |
|
Bio-Rad Laboratories, Inc.
| 275.94 | 274.91 to 279.77 |
|
BlackRock Credit Allocation Income Trust
| 10.09 | 10.06 to 10.17 |
|
Blackrock Enhanced Equity Dividend Trust
| 8.02 | 8.01 to 8.06 |
|
Blackrock Health Sciences Trust
| 39.06 | 39.06 to 39.27 |
|
BlackRock Investment Quality Municipal Trust Inc. (The)
| 12.06 | 12.02 to 12.11 |
|
Blackrock Muni Intermediate Duration Fund Inc
| 11.48 | 11.48 to 11.55 |
|
Blackrock MuniHoldings California Quality Fund, Inc.
| 10.64 | 10.62 to 10.70 |
|
Blackrock MuniYield Quality Fund, Inc.
| 11.83 | 11.81 to 11.88 |
|
Blackstone GSO Long Short Credit Income Fund
| 12.15 | 12.12 to 12.22 |
|
Bright Horizons Family Solutions Inc.
| 106.68 | 106.10 to 108.06 |
|
Brookfield Business Partners L.P.
| 19.15 | 19.15 to 19.56 |
|
Brown Forman Corporation
| 49.46 | 49.35 to 49.76 |
|
Brown Forman Corporation
| 48.13 | 47.93 to 48.53 |
|
Cadence Bancorporation
| 29.02 | 28.92 to 29.38 |
|
Canada Goose Holdings Inc.
| 11.27 | 11.21 to 11.43 |
|
Canadian Pacific Railway Limited
| 81.68 | 81.54 to 82.25 |
|
Cardinal Health, Inc.
| 103.21 | 102.93 to 103.94 |
|
Cars.com Inc.
| 17.02 | 17.00 to 17.38 |
|
CBRE Group, Inc.
| 87.33 | 87.15 to 88.21 |
|
Clean Harbors, Inc.
| 194.00 | 193.50 to 195.56 |
|
CMS Energy Corporation
| 24.28 | 24.28 to 24.69 |
|
Cohen & Steers Inc
| 70.37 | 70.22 to 71.06 |
|
Cohen & Steers Quality Income Realty Fund Inc
| 10.99 | 10.98 to 11.18 |
|
Cohen & Steers Select Preferred and Income Fund, Inc.
| 18.84 | 18.79 to 18.92 |
|
Colonial High Income Municipal Trust
| 3.51 | 3.51 to 3.54 |
|
Comerica Incorporated
| 52.07 | 52.02 to 52.86 |
|
Companhia Brasileira de Distribuicao
| 0.45 | 0.45 to 0.46 |
|
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 16.00 | 15.91 to 16.12 |
|
Corning Incorporated
| 31.33 | 31.28 to 31.74 |
|
Coty Inc.
| 11.46 | 11.42 to 11.53 |
|
Cummins Inc.
| 291.14 | 290.61 to 292.47 |
|
DAQO New Energy Corp.
| 23.74 | 23.73 to 24.49 |
|
Darden Restaurants, Inc.
| 156.10 | 155.81 to 158.19 |
|
Deere & Company
| 393.33 | 391.10 to 395.95 |
|
Dollar General Corporation
| 142.07 | 141.62 to 144.45 |
|
Douglas Emmett, Inc.
| 13.37 | 13.32 to 13.66 |
|
Ducommun Incorporated
| 53.94 | 53.78 to 54.66 |
|
EastGroup Properties, Inc.
| 155.92 | 155.39 to 157.41 |
|
Eaton Vance Corporation
| 12.60 | 12.58 to 12.72 |
|
Eaton Vance Municipal Income Trust
| 16.28 | 16.26 to 16.42 |
|
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.19 | 8.16 to 8.25 |
|
Eaton Vance Senior Floating-Rate Fund
| 13.14 | 13.11 to 13.23 |
|
Encompass Health Corporation
| 82.47 | 82.09 to 83.17 |
|
Energizer Holdings, Inc.
| 37.43 | 37.25 to 37.75 |
|
Equity Residential
| 65.14 | 65.00 to 66.07 |
|
Evercore Inc.
| 184.29 | 183.71 to 185.60 |
|
First Horizon National Corporation
| 14.81 | 14.76 to 14.94 |
|
First Industrial Realty Trust, Inc.
| 46.00 | 45.95 to 46.38 |
|
First Trust
| 18.39 | 18.35 to 18.47 |
|
First Trust Intermediate Duration Preferred & Income Fund
| 17.09 | 17.07 to 17.20 |
|
Fresh Del Monte Produce, Inc.
| 25.62 | 25.59 to 25.90 |
|
Gabelli Dividend
| 22.00 | 21.98 to 22.15 |
|
Gabelli Multi-Media Trust Inc. (The)
| 5.41 | 5.41 to 5.46 |
|
General Mills, Inc.
| 70.83 | 70.81 to 72.13 |
|
Genesis Healthcare, Inc.
| 20.63 | 20.53 to 20.88 |
|
Genworth Financial Inc
| 5.99 | 5.98 to 6.04 |
|
Global Medical REIT Inc.
| 8.11 | 8.09 to 8.21 |
|
Global Partners LP
| 47.22 | 47.22 to 47.99 |
|
Global Payments Inc.
| 124.57 | 124.11 to 126.42 |
|
Globus Medical, Inc.
| 50.55 | 50.55 to 51.07 |
|
Group 1 Automotive, Inc.
| 300.35 | 299.61 to 306.38 |
|
HDFC Bank Limited
| 58.34 | 58.18 to 58.75 |
|
Hershey Company (The)
| 186.16 | 185.96 to 188.05 |
|
Hexcel Corporation
| 64.16 | 63.79 to 64.85 |
|
Highwoods Properties, Inc.
| 25.68 | 25.58 to 26.42 |
|
Hilltop Holdings Inc.
| 30.36 | 30.33 to 30.67 |
|
HNI Corporation
| 42.50 | 42.36 to 42.83 |
|
Host Hotels & Resorts, Inc.
| 18.86 | 18.82 to 19.18 |
|
Hyatt Hotels Corporation
| 151.32 | 151.12 to 152.58 |
|
IDACORP, Inc.
| 94.60 | 94.46 to 95.36 |
|
Illinois Tool Works Inc.
| 248.28 | 247.79 to 250.09 |
|
Intercontinental Hotels Group
| 100.93 | 100.87 to 102.03 |
|
Invitation Homes Inc.
| 34.72 | 34.56 to 35.28 |
|
Iron Mountain Incorporated
| 77.52 | 77.27 to 78.13 |
|
J P Morgan Chase & Co
| 193.49 | 193.06 to 194.87 |
|
JBG SMITH Properties
| 15.13 | 15.12 to 15.44 |
|
Jefferies Financial Group Inc.
| 43.56 | 43.39 to 43.92 |
|
John Hancock Pfd Income Fund II
| 16.36 | 16.31 to 16.57 |
|
John Hancock Preferred Income Fund III
| 15.00 | 15.00 to 15.14 |
|
K12 Inc
| 67.08 | 66.81 to 68.01 |
|
KNOT Offshore Partners LP
| 4.99 | 4.98 to 5.09 |
|
KT Corporation
| 12.59 | 12.56 to 12.66 |
|
Lennar Corporation
| 142.88 | 142.45 to 144.11 |
|
Lexington Realty Trust
| 8.48 | 8.45 to 8.57 |
|
Lowe's Companies, Inc.
| 229.87 | 229.72 to 233.24 |
|
ManpowerGroup
| 75.85 | 75.61 to 76.55 |
|
Marriot Vacations Worldwide Corporation
| 100.87 | 100.65 to 103.51 |
|
Matson, Inc.
| 108.94 | 108.71 to 110.66 |
|
Mitsubishi UFJ Financial Group Inc
| 9.91 | 9.88 to 9.96 |
|
MSA Safety Incorporporated
| 188.78 | 188.49 to 190.72 |
|
MSC Industrial Direct Company, Inc.
| 93.22 | 92.92 to 93.92 |
|
Myers Industries, Inc.
| 22.04 | 21.99 to 22.27 |
|
National Health Investors, Inc.
| 62.89 | 62.83 to 63.37 |
|
National Steel Company
| 2.77 | 2.76 to 2.81 |
|
Navigator Holdings Ltd.
| 15.21 | 15.12 to 15.34 |
|
New York Times Company (The)
| 43.17 | 43.03 to 43.49 |
|
NewJersey Resources Corporation
| 43.34 | 43.16 to 43.94 |
|
Nuveen AMT-Free Quality Municipal Income Fund
| 10.63 | 10.62 to 10.71 |
|
Nuveen California AMT-Free Quality Municipal Income Fund
| 11.63 | 11.63 to 11.78 |
|
Nuveen Insured New York Select Tax-Free Income Portfolio
| 11.62 | 11.59 to 11.71 |
|
Nuveen New York AMT-Free Quality Municipal
| 10.60 | 10.60 to 10.66 |
|
Nuveen Preferred and Income Term Fund
| 18.83 | 18.82 to 18.92 |
|
Nuveen S&P 500 Buy-Write Income Fund
| 12.70 | 12.69 to 12.80 |
|
Nuveen Taxable Municipal Income Fund
| 14.62 | 14.62 to 14.70 |
|
Paramount Group, Inc.
| 4.67 | 4.65 to 4.73 |
|
PermRock Royalty Trust
| 4.06 | 4.05 to 4.12 |
|
PIMCO Strategic Income Fund, Inc.
| 5.69 | 5.68 to 5.72 |
|
PNC Financial Services Group, Inc. (The)
| 156.11 | 155.36 to 157.67 |
|
Post Holdings, Inc.
| 105.38 | 105.23 to 106.30 |
|
Prudential Financial, Inc.
| 110.50 | 110.09 to 111.25 |
|
Putnam Municipal Opportunities Trust
| 9.75 | 9.74 to 9.82 |
|
Qwest Corporation
| 9.74 | 9.72 to 9.90 |
|
Reliance Steel & Aluminum Co.
| 290.62 | 289.90 to 298.00 |
|
RLJ Lodging Trust
| 11.11 | 11.09 to 11.28 |
|
Rogers Communication, Inc.
| 37.96 | 37.87 to 38.48 |
|
Ryman Hospitality Properties, Inc.
| 107.06 | 106.72 to 107.87 |
|
Sherwin-Williams Company (The)
| 306.45 | 305.90 to 309.91 |
|
Snap-On Incorporated
| 270.70 | 270.01 to 272.87 |
|
SolarWinds Corporation
| 11.12 | 11.08 to 11.24 |
|
State Street Corporation
| 73.39 | 73.03 to 74.44 |
|
Stryker Corporation
| 335.61 | 334.44 to 338.51 |
|
Suzano Papel e Celulose S.A.
| 11.67 | 11.63 to 11.86 |
|
Synchrony Financial
| 44.67 | 44.52 to 45.46 |
|
Target Corporation
| 164.74 | 164.14 to 166.28 |
|
Tekla Healthcare Investors
| 16.08 | 16.05 to 16.15 |
|
Teleflex Incorporated
| 206.71 | 206.36 to 208.56 |
|
Tennant Company
| 115.63 | 115.45 to 116.67 |
|
Teradata Corporation
| 37.67 | 37.53 to 38.28 |
|
The AES Corporation
| 17.21 | 17.14 to 17.47 |
|
Thor Industries, Inc.
| 100.59 | 100.23 to 102.03 |
|
Timken Company (The)
| 84.98 | 84.90 to 86.11 |
|
Tortoise Power and Energy Infrastructure Fund, Inc
| 15.15 | 15.13 to 15.36 |
|
TPG RE Finance Trust, Inc.
| 7.55 | 7.52 to 7.68 |
|
TransCanada Corporation
| 36.10 | 35.94 to 36.29 |
|
Transdigm Group Incorporated
| 1259.15 | 1254.49 to 1269.51 |
|
Treehouse Foods, Inc.
| 35.84 | 35.76 to 36.18 |
|
TrueBlue, Inc.
| 10.51 | 10.48 to 10.60 |
|
Turkcell Iletisim Hizmetleri AS
| 5.98 | 5.96 to 6.07 |
|
U.S. Physical Therapy, Inc.
| 100.61 | 100.54 to 101.18 |
|
UMH Properties, Inc.
| 15.66 | 15.62 to 15.80 |
|
Unifirst Corporation
| 164.24 | 163.48 to 165.52 |
|
Unilever PLC
| 51.24 | 51.15 to 51.53 |
|
Unum Group
| 24.27 | 24.23 to 24.73 |
|
USANA Health Sciences, Inc.
| 43.47 | 43.33 to 43.76 |
|
Veeva Systems Inc.
| 200.91 | 199.71 to 202.51 |
|
Visa Inc.
| 274.52 | 273.83 to 276.77 |
|
Welltower Inc.
| 94.34 | 93.96 to 94.99 |
|
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.61 | 16.59 to 16.71 |
|
Western Asset Municipal High Income Fund, Inc.
| 6.80 | 6.79 to 6.85 |
|
Westlake Chemical Corporation
| 149.55 | 149.37 to 151.09 |
|
Westlake Chemical Partners LP
| 21.92 | 21.80 to 22.06 |
|
Westrock Company
| 47.25 | 47.13 to 47.73 |
|
Westwood Holdings Group Inc
| 12.81 | 12.81 to 13.10 |
|
Williams-Sonoma, Inc.
| 282.16 | 281.16 to 286.96 |
|
Wipro Limited
| 5.46 | 5.44 to 5.51 |
|
XAI Octagon Floating Rate & Alternative Income Term Trust
| 7.02 | 7.01 to 7.07 |
|
Yum China Holdings, Inc.
| 39.65 | 39.64 to 40.42 |
