| Company | Close | Range |
|
Adobe Inc.
| 385.83 | 384.40 to 390.31 |
|
Alliant Energy Corporation
| 60.35 | 60.13 to 60.72 |
|
BOK Financial Corporation
| 97.09 | 96.73 to 98.00 |
|
Builders FirstSource, Inc.
| 117.01 | 116.71 to 119.41 |
|
Canterbury Park Holding Corporation
| 18.82 | 18.81 to 19.02 |
|
CHS Inc
| 24.67 | 24.56 to 24.84 |
|
Churchill Downs, Incorporated
| 100.95 | 100.36 to 101.47 |
|
Cintas Corporation
| 220.75 | 219.79 to 222.85 |
|
Citizens & Northern Corp
| 19.17 | 19.10 to 19.37 |
|
Comcast Corporation
| 35.32 | 35.19 to 35.56 |
|
Electronic Arts Inc.
| 157.74 | 157.02 to 158.59 |
|
Ericsson
| 8.44 | 8.40 to 8.49 |
|
Fidus Investment Corporation
| 19.89 | 19.77 to 20.06 |
|
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 34.91 | 34.90 to 35.70 |
|
First Trust Capital Strength ETF
| 90.31 | 89.83 to 90.74 |
|
First Trust Dorsey Wright Momentum & Dividend ETF
| 37.94 | 37.81 to 38.15 |
|
First Trust Dorsey Wright Momentum & Value ETF
| 29.79 | 29.67 to 29.94 |
|
First Trust Large Cap Growth AlphaDEX Fund
| 148.96 | 148.29 to 149.99 |
|
First Trust SMID Cap Rising Dividend Achievers ETF
| 35.31 | 35.15 to 35.53 |
|
FirstService Corporation
| 172.92 | 171.92 to 174.64 |
|
FS Bancorp, Inc.
| 39.45 | 39.44 to 39.93 |
|
Global X Internet of Things ETF
| 37.54 | 37.39 to 37.78 |
|
Global X MSCI SuperDividend EAFE ETF
| 18.00 | 17.96 to 18.09 |
|
Hologic, Inc.
| 65.01 | 64.77 to 67.00 |
|
Home Bancorp, Inc.
| 51.75 | 51.64 to 52.69 |
|
Invesco Global Water ETF
| 44.51 | 44.44 to 44.75 |
|
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.03 | 13.00 to 13.11 |
|
iShares 20+ Year Treasury Bond ETF
| 87.39 | 87.24 to 88.16 |
|
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 22.58 | 22.57 to 22.70 |
|
iShares MSCI Europe Small-Cap ETF
| 66.64 | 66.33 to 67.00 |
|
MarketAxess Holdings, Inc.
| 219.55 | 218.74 to 220.89 |
|
Neurotrope, Inc.
| 3.51 | 3.50 to 3.67 |
|
Northwest Bancshares, Inc.
| 12.83 | 12.78 to 12.92 |
|
Orrstown Financial Services Inc
| 31.92 | 31.76 to 32.21 |
|
Riverview Bancorp Inc
| 5.50 | 5.48 to 5.65 |
|
Southside Bancshares, Inc.
| 29.39 | 29.31 to 29.67 |
|
StealthGas, Inc.
| 6.56 | 6.55 to 6.66 |
|
Strategy Shares Nasdaq 7HANDL Index ETF
| 21.52 | 21.46 to 21.64 |
|
United-Guardian, Inc.
| 8.15 | 8.11 to 8.20 |
|
VanEck Vectors Biotech ETF
| 152.84 | 152.12 to 153.68 |
|
Vanguard Long-Treasury ETF
| 55.61 | 55.53 to 56.05 |
|
Vanguard Russell 1000 Value ETF
| 84.86 | 84.52 to 85.32 |
|
Vanguard Russell 2000 Growth ETF
| 208.04 | 207.45 to 209.35 |
|
Xcel Energy Inc.
| 67.78 | 67.55 to 68.38 |
|
Zillow Group, Inc.
| 69.74 | 69.32 to 70.50 |
|
Air Products and Chemicals, Inc.
| 282.35 | 281.42 to 284.75 |
|
Allegion plc
| 143.89 | 143.09 to 144.72 |
|
Ameren Corporation
| 95.31 | 95.05 to 96.13 |
|
American Electric Power Company, Inc.
| 102.46 | 102.18 to 103.34 |
|
American Midstream Partners, LP
| 33.10 | 32.99 to 33.31 |
|
AMTEK, Inc.
| 180.53 | 179.67 to 181.48 |
|
Anheuser-Busch Inbev SA
| 68.50 | 68.27 to 68.89 |
|
Atmos Energy Corporation
| 152.49 | 152.37 to 153.98 |
|
AvalonBay Communities, Inc.
| 204.38 | 203.54 to 206.62 |
|
Banco Bradesco Sa
| 3.03 | 3.02 to 3.06 |
|
Banco Santander Brasil SA
| 5.32 | 5.30 to 5.36 |
|
Berkshire Hathaway Inc.
| 730939.90 | 727296.10 to 735000.00 |
|
Berkshire Hathaway Inc.
| 485.68 | 484.40 to 489.68 |
|
Blackrock Health Sciences Trust
| 36.22 | 36.08 to 36.49 |
|
BlackRock Income Trust Inc. (The)
| 11.70 | 11.66 to 11.78 |
|
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 10.89 | 10.86 to 10.97 |
|
Blackrock MuniHoldings New York Quality Fund, Inc.
| 9.72 | 9.70 to 9.76 |
|
Blackrock MuniYield Fund, Inc.
| 9.98 | 9.96 to 10.03 |
|
Brookfield Business Partners L.P.
| 25.39 | 25.26 to 26.20 |
|
Brown & Brown, Inc.
| 109.58 | 109.15 to 110.80 |
|
Canadian Imperial Bank of Commerce
| 69.68 | 69.43 to 70.44 |
|
Chesapeake Utilities Corporation
| 120.83 | 120.68 to 122.11 |
|
Church & Dwight Company, Inc.
| 94.78 | 94.49 to 95.50 |
|
Cohen & Steers Infrastructure Fund, Inc
| 26.65 | 26.50 to 26.78 |
|
Comp En De Mn Cemig ADS
| 1.91 | 1.91 to 1.94 |
|
Corning Incorporated
| 51.82 | 51.52 to 52.28 |
|
CubeSmart
| 42.37 | 42.20 to 43.08 |
|
Cummins Inc.
| 325.72 | 324.03 to 328.76 |
|
Customers Bancorp, Inc
| 58.98 | 58.94 to 60.36 |
|
Dreyfus High Yield Strategies Fund
| 2.56 | 2.56 to 2.58 |
|
DTE Energy Company
| 131.62 | 131.23 to 132.74 |
|
Eaton Corporation, PLC
| 353.23 | 351.64 to 357.60 |
|
Eaton Vance Corporation
| 8.56 | 8.54 to 8.60 |
|
Eaton Vance Senior Floating-Rate Fund
| 11.94 | 11.93 to 12.00 |
|
Entergy Louisiana, Inc.
| 20.21 | 20.20 to 20.33 |
|
Enterprise Products Partners L.P.
| 31.06 | 30.90 to 31.43 |
|
Eversource Energy
| 63.36 | 63.11 to 64.25 |
|
Extra Space Storage Inc
| 145.86 | 145.27 to 148.01 |
|
F.N.B. Corporation
| 14.55 | 14.50 to 14.68 |
|
Farmland Partners Inc.
| 11.48 | 11.42 to 11.55 |
|
First Trust Specialty Finance and Financial Opportunities Fund
| 4.15 | 4.15 to 4.18 |
|
FirstEnergy Corp.
| 39.90 | 39.74 to 40.27 |
|
Fortis Inc.
| 47.16 | 47.01 to 47.53 |
|
Franklin Covey Company
| 23.38 | 23.33 to 24.06 |
|
Gabelli Dividend
| 25.76 | 25.69 to 25.89 |
|
Gabelli Equity Trust, Inc. (The)
| 5.78 | 5.75 to 5.81 |
|
GATX Corporation
| 154.97 | 154.67 to 156.77 |
|
Hartford Financial Services Group, Inc. (The)
| 124.68 | 124.08 to 125.74 |
|
Hershey Company (The)
| 166.99 | 166.48 to 168.86 |
|
IDACORP, Inc.
| 114.49 | 114.01 to 115.31 |
|
Illinois Tool Works Inc.
| 248.06 | 246.63 to 249.65 |
|
John Hancock Income Securities Trust
| 11.23 | 11.17 to 11.28 |
|
John Hancock Preferred Income Fund
| 15.89 | 15.86 to 15.97 |
|
Juniper Networks, Inc.
| 36.82 | 36.75 to 37.20 |
|
KT Corporation
| 20.30 | 20.21 to 20.57 |
|
Ladder Capital Corp
| 10.87 | 10.83 to 10.93 |
|
Linde plc
| 463.79 | 461.85 to 467.37 |
|
M&T Bank Corporation
| 193.78 | 192.91 to 194.74 |
|
Mexico Fund, Inc. (The)
| 17.44 | 17.43 to 17.59 |
|
Mueller Industries, Inc.
| 79.60 | 79.32 to 80.74 |
|
NGL ENERGY PARTNERS LP
| 4.33 | 4.31 to 4.49 |
|
Nuveen Real Estate Fund
| 7.64 | 7.60 to 7.73 |
|
OGE Energy Corp
| 44.04 | 43.88 to 44.40 |
|
PermRock Royalty Trust
| 4.24 | 4.23 to 4.28 |
|
Petroleo Brasileiro S.A.- Petrobras
| 11.39 | 11.35 to 11.46 |
|
Pimco California Municipal Income Fund II
| 5.33 | 5.33 to 5.37 |
|
PNC Financial Services Group, Inc. (The)
| 185.75 | 184.85 to 187.42 |
|
Post Holdings, Inc.
| 108.73 | 108.20 to 109.61 |
|
Public Storage
| 289.88 | 288.79 to 294.50 |
|
Putnam Managed Municipal Income Trust
| 5.91 | 5.89 to 5.96 |
|
Radian Group Inc.
| 35.95 | 35.75 to 36.12 |
|
Reinsurance Group of America, Incorporated
| 24.61 | 24.50 to 24.75 |
|
Republic Services, Inc.
| 244.37 | 243.35 to 246.13 |
|
Royce Global Value Trust, Inc.
| 11.88 | 11.84 to 11.97 |
|
Shinhan Financial Group Co Ltd
| 44.32 | 44.16 to 44.60 |
|
SK Telecom Co., Ltd.
| 22.94 | 22.86 to 23.05 |
|
Smith & Nephew SNATS, Inc.
| 30.22 | 30.12 to 30.37 |
|
Southwest Gas Holdings, Inc.
| 74.15 | 73.93 to 75.10 |
|
Tekla World Healthcare Fund
| 10.27 | 10.21 to 10.33 |
|
Terreno Realty Corporation
| 56.12 | 56.01 to 57.65 |
|
The Gabelli Healthcare & Wellness Trust
| 9.40 | 9.39 to 9.47 |
|
Tortoise Power and Energy Infrastructure Fund, Inc
| 20.37 | 20.30 to 20.55 |
|
Toyota Motor Corp Ltd Ord
| 175.74 | 174.90 to 176.72 |
|
Universal Health Services, Inc.
| 178.08 | 177.66 to 181.64 |
|
Voya Infrastructure, Industrials and Materials Fund
| 11.69 | 11.67 to 11.74 |
|
Waste Connections, Inc.
| 185.90 | 185.32 to 188.54 |
|
Western Asset Bond Fund
| 10.78 | 10.77 to 10.88 |
|
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.87 | 11.83 to 11.92 |
|
Woori Bank
| 49.04 | 48.93 to 49.49 |
|
WPP plc
| 35.15 | 35.03 to 35.42 |
