| Company | Close | Range |
|
Acacia Research Corporation
| 4.78 | 4.76 to 4.82 |
|
Ambarella, Inc.
| 53.42 | 53.25 to 54.82 |
|
AppFolio, Inc.
| 225.84 | 225.04 to 229.01 |
|
Aqua Metals, Inc.
| 0.22 | 0.22 to 0.23 |
|
argenx SE
| 538.01 | 537.71 to 543.48 |
|
Barrick Gold Corporation
| 20.84 | 20.77 to 21.13 |
|
Boxlight Corporation
| 0.45 | 0.45 to 0.47 |
|
Calamos Convertible and High Income Fund
| 11.57 | 11.54 to 11.65 |
|
Capital Southwest Corporation
| 24.91 | 24.84 to 25.07 |
|
CDW Corporation
| 220.15 | 219.50 to 222.17 |
|
Cemtrex Inc.
| 0.14 | 0.14 to 0.15 |
|
Chemung Financial Corp
| 46.96 | 46.88 to 47.23 |
|
Churchill Downs, Incorporated
| 140.45 | 139.89 to 142.00 |
|
Cisco Systems, Inc.
| 49.80 | 49.67 to 50.06 |
|
Commvault Systems, Inc.
| 147.81 | 147.28 to 148.76 |
|
Crocs, Inc.
| 128.77 | 128.56 to 131.08 |
|
Crown Crafts, Inc.
| 4.72 | 4.71 to 4.74 |
|
CSX Corporation
| 33.52 | 33.39 to 33.95 |
|
Dare Bioscience, Inc.
| 3.31 | 3.30 to 3.40 |
|
Energous Corporation
| 0.77 | 0.77 to 0.80 |
|
Equinix, Inc.
| 871.54 | 869.90 to 875.66 |
|
Esquire Financial Holdings, Inc.
| 61.05 | 60.84 to 61.59 |
|
EZCORP, Inc.
| 11.00 | 10.97 to 11.16 |
|
First Citizens BancShares, Inc.
| 1832.68 | 1824.23 to 1856.41 |
|
First Trust Cloud Computing ETF
| 98.43 | 98.19 to 99.06 |
|
First Trust Developed Markets Ex-US AlphaDEX Fund
| 56.09 | 56.07 to 56.43 |
|
First Trust Indxx Innovative Transaction & Process ETF
| 44.95 | 44.90 to 45.17 |
|
Geospace Technologies Corporation
| 10.18 | 10.14 to 10.50 |
|
Gladstone Commercial Corporation
| 20.88 | 20.87 to 21.00 |
|
Global X DAX Germany ETF
| 33.65 | 33.58 to 33.82 |
|
Golar LNG Limited
| 31.88 | 31.74 to 32.21 |
|
Greenlight Reinsurance, Ltd.
| 13.98 | 13.97 to 14.27 |
|
H&E Equipment Services, Inc.
| 43.62 | 43.43 to 44.68 |
|
Hennessy Advisors, Inc.
| 10.28 | 10.26 to 10.48 |
|
Hovnanian Enterprises Inc
| 18.00 | 17.96 to 18.11 |
|
Hub Group, Inc.
| 44.78 | 44.71 to 45.47 |
|
Intuitive Surgical, Inc.
| 489.86 | 489.19 to 496.18 |
|
Invesco DWA Consumer Cyclicals Momentum ETF
| 100.03 | 99.96 to 100.60 |
|
Invesco International Dividend Achievers ETF
| 19.74 | 19.68 to 19.84 |
|
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.05 | 13.01 to 13.16 |
|
iShares International Treasury Bond ETF
| 41.77 | 41.76 to 42.00 |
|
iShares MSCI EAFE Small-Cap ETF
| 65.95 | 65.80 to 66.22 |
|
iShares MSCI Europe Financials Sector Index Fund
| 24.08 | 24.02 to 24.20 |
|
Kezar Life Sciences, Inc.
| 0.57 | 0.57 to 0.59 |
|
L.B. Foster Company
| 19.86 | 19.81 to 20.48 |
|
Liberty Media Corporation
| 70.03 | 69.84 to 71.13 |
|
Merit Medical Systems, Inc.
| 96.16 | 95.91 to 97.16 |
|
Monroe Capital Corporation
| 8.07 | 8.03 to 8.11 |
|
News Corporation
| 26.14 | 26.05 to 26.26 |
|
Nicholas Financial, Inc.
| 6.13 | 6.10 to 6.20 |
|
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 24.59 | 24.50 to 24.76 |
|
NV5 Global, Inc.
| 90.80 | 90.36 to 91.35 |
|
PayPal Holdings, Inc.
| 70.10 | 69.86 to 70.62 |
|
Powell Industries, Inc.
| 168.30 | 167.66 to 172.43 |
|
Sprouts Farmers Market, Inc.
| 102.10 | 101.72 to 104.00 |
|
Star Bulk Carriers Corp.
| 20.80 | 20.71 to 21.04 |
|
Strategic Education, Inc.
| 94.13 | 93.63 to 95.09 |
|
Strattec Security Corporation
| 37.64 | 37.50 to 38.77 |
|
T. Rowe Price Group, Inc.
| 104.56 | 104.25 to 105.07 |
|
Titan Pharmaceuticals, Inc.
| 5.54 | 5.52 to 5.73 |
|
Aberdeen Japan Equity Fund, Inc.
| 6.01 | 5.99 to 6.05 |
|
Aberdeen Total Dynamic Dividend Fund
| 8.89 | 8.85 to 8.97 |
|
Aegon NV
| 5.98 | 5.96 to 6.03 |
|
Agnico Eagle Mines Limited
| 83.17 | 82.81 to 83.95 |
|
AllianzGI Diversified Income & Convertible Fund
| 21.05 | 20.95 to 21.16 |
|
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.74 | 12.71 to 12.85 |
|
AMTEK, Inc.
| 167.51 | 167.10 to 169.08 |
|
Applied Industrial Technologies, Inc.
| 203.98 | 202.94 to 205.54 |
|
AptarGroup, Inc.
| 152.28 | 151.90 to 153.01 |
|
Argo Group International Holdings, Ltd.
| 22.07 | 22.00 to 22.19 |
|
Atkore International Group Inc.
| 86.36 | 85.92 to 88.00 |
|
Avery Dennison Corporation
| 219.42 | 218.97 to 221.24 |
|
BanColombia S.A.
| 31.81 | 31.68 to 32.31 |
|
Bank Of Montreal
| 85.56 | 85.20 to 86.73 |
|
BCE, Inc.
| 35.40 | 35.31 to 35.64 |
|
BHP Group Limited
| 52.89 | 52.78 to 53.25 |
|
Blackrock Enhanced Equity Dividend Trust
| 8.43 | 8.42 to 8.48 |
|
Blackrock Health Sciences Trust
| 42.26 | 42.25 to 42.50 |
|
BlackRock Long-Term Municipal Advantage Trust
| 10.75 | 10.70 to 10.80 |
|
BP p.l.c.
| 31.84 | 31.71 to 32.02 |
|
Cenovus Energy Inc
| 16.20 | 16.15 to 16.44 |
|
Citigroup Inc.
| 57.67 | 57.43 to 58.28 |
|
CMS Energy Corporation
| 25.10 | 25.03 to 25.29 |
|
CNO Financial Group, Inc.
| 33.05 | 32.87 to 33.21 |
|
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 17.06 | 17.02 to 17.19 |
|
ConocoPhillips
| 103.50 | 103.05 to 104.37 |
|
Constellation Brands Inc
| 252.57 | 251.84 to 254.94 |
|
CRH PLC
| 87.49 | 87.05 to 88.04 |
|
Dreyfus High Yield Strategies Fund
| 2.52 | 2.51 to 2.54 |
|
Emerson Electric Company
| 102.03 | 101.53 to 102.73 |
|
Employers Holdings Inc
| 47.64 | 47.38 to 47.89 |
|
Endava plc
| 33.45 | 33.30 to 33.98 |
|
Energizer Holdings, Inc.
| 29.08 | 28.98 to 29.35 |
|
Entergy Louisiana, Inc.
| 22.93 | 22.90 to 23.13 |
|
Entergy New Orleans, LLC
| 24.30 | 24.21 to 24.50 |
|
First Trust
| 12.38 | 12.38 to 12.53 |
|
Fortive Corporation
| 73.60 | 73.42 to 74.17 |
|
General Motors Company
| 46.30 | 46.17 to 47.05 |
|
GoDaddy Inc.
| 152.28 | 152.14 to 153.62 |
|
Haverty Furniture Companies, Inc.
| 25.50 | 25.39 to 26.10 |
|
Hilton Worldwide Holdings Inc.
| 216.82 | 215.75 to 217.89 |
|
Honda Motor Company, Ltd.
| 31.47 | 31.35 to 31.65 |
|
Honeywell International Inc.
| 204.15 | 203.56 to 205.62 |
|
HSBC Holdings plc
| 43.64 | 43.49 to 43.81 |
|
International Flavors & Fragrances, Inc.
| 103.59 | 103.24 to 104.38 |
|
Invesco Value Municipal Income Trust
| 12.99 | 12.96 to 13.10 |
|
Iron Mountain Incorporated
| 117.06 | 116.54 to 117.83 |
|
John Hancock Pfd Income Fund II
| 17.37 | 17.31 to 17.47 |
|
John Hancock Preferred Income Fund III
| 16.59 | 16.56 to 16.68 |
|
Koninklijke Philips N.V.
| 30.74 | 30.64 to 30.91 |
|
Kosmos Energy Ltd.
| 4.01 | 3.99 to 4.08 |
|
Lazard Global Total Return and Income Fund
| 17.04 | 17.02 to 17.14 |
|
Liberty All-Star Equity Fund
| 6.91 | 6.88 to 6.94 |
|
Loews Corporation
| 78.34 | 78.11 to 78.94 |
|
Macquarie First Trust Global
| 8.55 | 8.53 to 8.60 |
|
Maiden Holdings, Ltd.
| 17.69 | 17.60 to 17.82 |
|
Marathon Oil Corporation
| 26.13 | 26.06 to 26.34 |
|
Mastercard Incorporated
| 493.36 | 491.45 to 496.85 |
|
Medtronic plc
| 90.00 | 89.89 to 90.52 |
|
MFS Charter Income Trust
| 6.41 | 6.40 to 6.45 |
|
Morgan Stanley China A Share Fund Inc.
| 11.32 | 11.30 to 11.38 |
|
MSCI Inc
| 561.93 | 560.00 to 565.84 |
|
Murphy Oil Corporation
| 34.17 | 34.08 to 34.78 |
|
Nokia Corporation
| 4.20 | 4.19 to 4.24 |
|
Novartis AG
| 115.66 | 115.27 to 116.32 |
|
Novo Nordisk A/S
| 137.00 | 136.37 to 137.89 |
|
Nuveen AMT-Free Municipal Value Fund
| 14.31 | 14.30 to 14.38 |
|
Nuveen Global High Income Fund
| 12.89 | 12.86 to 13.01 |
|
Nuveen Massachusetts Municipal Income Fund
| 11.47 | 11.44 to 11.54 |
|
Nuveen New York AMT-Free Quality Municipal
| 11.28 | 11.26 to 11.33 |
|
Nuveen Select Maturities Municipal Fund
| 9.38 | 9.36 to 9.46 |
|
Nuveen Taxable Municipal Income Fund
| 17.12 | 17.09 to 17.20 |
|
PAR Technology Corporation
| 55.98 | 55.90 to 56.75 |
|
Parker-Hannifin Corporation
| 591.33 | 589.58 to 599.66 |
|
Pearson, Plc
| 13.90 | 13.86 to 13.99 |
|
Phillips 66
| 126.70 | 126.12 to 127.90 |
|
Prudential Financial, Inc.
| 116.26 | 116.02 to 117.10 |
|
Regal Beloit Corporation
| 287.49 | 286.99 to 291.93 |
|
Reinsurance Group of America, Incorporated
| 213.74 | 212.70 to 215.00 |
|
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 16.14 | 16.11 to 16.23 |
|
Roper Technologies, Inc.
| 551.84 | 551.29 to 555.66 |
|
SAP SE
| 221.28 | 220.73 to 222.65 |
|
Scorpio Tankers Inc.
| 68.02 | 67.75 to 68.89 |
|
Seadrill Limited
| 38.99 | 38.86 to 40.07 |
|
Sherwin-Williams Company (The)
| 375.40 | 374.56 to 378.86 |
|
Shinhan Financial Group Co Ltd
| 42.21 | 42.06 to 42.45 |
|
Spotify Technology S.A.
| 337.90 | 337.53 to 344.52 |
|
STERIS plc
| 244.83 | 244.62 to 248.24 |
|
Takeda Pharmaceutical Company Limited
| 14.70 | 14.66 to 14.85 |
|
The Charles Schwab Corporation
| 62.12 | 61.81 to 62.77 |
|
Tidewater Inc.
| 71.48 | 71.23 to 73.73 |
|
Toyota Motor Corp Ltd Ord
| 175.39 | 174.86 to 176.18 |
|
Twilio Inc.
| 59.46 | 59.21 to 60.26 |
|
Ultrapar Participacoes S.A.
| 4.14 | 4.12 to 4.18 |
|
Vista Outdoor Inc.
| 39.87 | 39.73 to 40.21 |
|
VOC Energy Trust
| 4.71 | 4.69 to 4.76 |
|
Voya Emerging Markets High Income Dividend Equity Fund
| 5.25 | 5.24 to 5.29 |
|
Westlake Chemical Corporation
| 138.93 | 138.69 to 140.74 |
|
Wipro Limited
| 6.56 | 6.55 to 6.60 |
