To download data, click below:
SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
 
Stock_AvgVW Average Across Security Type 'A'20200413A13.059.263.594.135.675.13
ETF_AvgVW Average Across Security Type 'ETF'20200413ETF4.1410.268.858.921.411.34
ETN_AvgVW Average Across Security Type 'ETN'20200413ETN37.7330.6619.2617.3611.4113.3
AAgilent Technologies Inc.20200413A9.175.954.324.621.631.32
AAAlcoa Corporation20200413A13.6911.927.676.384.245.5
AAAUPerth Mint Physical Gold ETF (Trust)20200413ETF9.5313.2912.2112.11.081.17
AADRAdvisorShares Dorsey Wright ADR ETF20200413ETF136.03109.68107.79109.681.90
AALAmerican Airlines Group Inc.20200413A8.9110.048.887.561.172.49
AAMCAltisource Asset Mgmt Corp20200413A1126.14735.6182.1582.15653.45653.45
AAMEAtlantic American Corp20200413A737.78575.52575.52575.5200
AANAaron's, Inc.20200413A40.2515.34.284.611.0110.7
AAOIApplied Optoelectronics, Inc.20200413A41.3621.810.737.0911.0714.72
AAONAaon Inc20200413A53.6523.448.1111.8716.1712.42
AAPADVANCE AUTO PARTS INC20200413A29.2412.965.696.657.286.31
AAPLApple Inc.20200413A1.221.130.680.480.440.64
AATAMERICAN ASSETS TRUST, INC.20200413A42.3715.782.293.1913.4912.59
AAUAlmaden Minerals Ltd.20200413A102.2590.2867.8875.3922.414.89
AAWWAtlas Air Worldwide Holdings, Inc.20200413A59.8335.0310.277.5224.7627.51
AAXJiShares MSCI All Country Asia ex Japan ETF20200413ETF2.434.854.093.910.770.97
AAXNAxon Enterprise, Inc. Common Stock20200413A44.1924.725.749.3718.9815.35
ABAllianceBernstein Holding, L.P.20200413A39.0739.3625.781713.5822.36
ABBVABBVIE INC.20200413A3.162.46-2.690.335.152.13
ABCAmerisourceBergen Corp.20200413A13.516.52.182.434.324.07
ABCBAmeris Bancorp20200413A37.4632.798.829.7723.9723.03
ABEOAbeona Therapeutics Inc. Common Stock20200413A45.946.0416.1613.6329.8832.41
ABEQAbsolute Core Strategy ETF20200413ETF29.84109.1146.77135.75-37.67-26.65
ABGAsbury Automotive Group, Inc.20200413A79.5130.554.187.9326.3722.62
ABIOARCA biopharma, Inc.20200413A221.47165.2248.69142.03116.5323.18
ABMABM Industries, Inc.20200413A49.620.6710.0410.6710.6310
ABMDAbiomed Inc20200413A33.0417.6211.1210.726.56.91
ABRArbor Realty Trust, Inc.20200413A26.2923.175.967.1417.2216.04
ABTAbbott Laboratories20200413A4.34.96-0.380.915.344.05
ABTXAllegiance Bancshares, Inc.20200413A120.2178.1553.753.8924.4524.25
ABUSArbutus Biopharma Corporation Common Stock20200413A113.9683.4850.0753.633.4129.88
ACAssociated Capital Group, Inc.20200413A350.53175.05129.58132.5145.4742.54
ACAArcosa, Inc. Common Stock20200413A81.0228.3124.8226.573.491.74
ACADAcadia Pharmaceuticals Inc.20200413A23.4418.947.028.3811.9210.56
ACAMAcamar Partners Acquisition Corp. Class A Common Stock20200413A112.9106.23119.21119.21-12.98-12.98
ACBAurora Cannabis Inc. Common Shares20200413A9.6529.848.111.1421.7818.75
ACBIAtlantic Capital Bancshares, Inc. Common Stock20200413A80.758.342.8135.7555.5422.59
ACCAmerican Campus Communities, Inc.20200413A24.9211.515.425.096.096.41
ACCOAcco Brands Corporation20200413A28.1124.58.5110.2315.9914.27
ACELAccel Entertainment, Inc.20200413A89.9258.314.2138.2744.0820.03
ACERAcer Therapeutics Inc. Common Stock (DE)20200413A199.32156.0669.1272.8686.9483.2
ACESALPS Clean Energy ETF20200413ETF35.6436.4941.1431.13-4.655.36
ACGLArch Capital Group Ltd20200413A17.8510.281.571.748.718.54
ACHCAcadia Healthcare Company, Inc.20200413A24.7112.480.792.3711.710.11
ACHVAchieve Life Sciences, Inc.20200413A168.52223.94138.24143.6685.780.28
ACIAAcacia Communications, Inc. Common Stock20200413A7.585.752.422.863.332.88
ACIOAptus Collared Income Opportunity ETF20200413ETF102.1140.3428.2535.7812.084.56
ACIUAC Immune SA20200413A89.7846.4717.6920.0528.7826.42
ACIWACI Worldwide, Inc.20200413A24.817.392.153.385.254.02
ACLSAxcelis Technologies Inc20200413A44.2128.295.116.9323.1821.36
ACMAecom20200413A19.427.354.253.543.13.81
ACMRACM Research, Inc. Class A Common Stock20200413A48.7631.542.811.5428.7330
ACNAccenture PLC20200413A8.229.610.621.368.998.25
ACNBACNB Corp20200413A304.25131.84101.52107.3930.3224.45
ACORAcorda Therapeutics, Inc.20200413A93.7576.0722.4424.2353.6351.84
ACREAres Commercial Real Estate Corporation20200413A48.6549.6944.4339.855.289.88
ACRSAclaris Therapeutics, Inc.20200413A174.04119.8284.5186.1735.3133.65
ACRXAcelRx Pharmaceuticals, Inc20200413A89.8872.4942.8641.5129.6330.99
ACSGXtrackers MSCI ACWI ex USA ESG Leaders Equity ETF20200413ETF69.9897.74106.8197.74-9.070
ACSIAmerican Customer Satisfaction ETF20200413ETF24.5951.3749.549.691.871.69
ACSTAcasti Pharma, Inc.20200413A108.35112.2478.4792.1833.7720.06
ACTAdvisorShares Vice ETF20200413ETF93.7685.1353.9380.5731.214.56
ACTGAcacia Research Corporation20200413A64.6259.5635.1133.0424.4426.55
ACTTAct II Global Acquisition Corp. Class A Ordinary Shares20200413A91.8590.2990.2990.2900
ACUAcme United Corporation20200413A309.97185.95156.27168.5629.6717.39
ACWFiShares Edge MSCI Multifactor Global ETF20200413ETF59.327.128.628.86-1.5-1.75
ACWIiShares MSCI ACWI ETF20200413ETF1.922.78-0.021.712.821.07
ACWViShares Edge MSCI Min Vol Global ETF20200413ETF12.867.846.776.541.071.3
ACWXiShares MSCI ACWI ex US ETF20200413ETF3.143.792.852.460.941.34
ACYAeroCentury Corporation20200413A256.7362.89192.31143.26170.58219.63
ADBEAdobe Inc.20200413A8.565.131.660.273.474.85
ADCAgree Realty Corporation20200413A55.3326.1213.816.212.319.92
ADESAdvanced Emissions Solutions, Inc20200413A63.846.6529.0123.0717.6423.57
ADIAnalog Devices, Inc.20200413A10.154.271.952.012.322.26
ADILAdial Pharmaceuticals, Inc20200413A415.69212.9657.2894.72155.68118.24
ADMArcher Daniels Midland Company20200413A5.443.392.252.081.141.32
ADMAADMA Biologics, Inc.20200413A36.7833.94.416.9529.4826.94
ADMEAptus Behavioral Momentum ETF20200413ETF31.0727.2526.1626.451.090.8
ADMPAdamis Pharmaceuticals Corporation20200413A74.0276.7664.5763.712.1813.06
ADMSAdamas Pharmaceuticals, Inc.20200413A82.3996.1641.5151.8754.7544.4
ADNTAdient plc Ordinary Shares20200413A25.5815.182.223.2912.9611.9
ADPAutomatic Data Processing20200413A9.116.161.061.545.14.63
ADPTAdaptive Biotechnologies Corporation Common Stock20200413A60.1428.858.5314.1720.3214.68
ADREInvesco BLDRS Emerging Markets 50 ADR Index Fund20200413ETF34.6131.0934.9335.83-3.84-4.74
ADROAduro Biotech, Inc.20200413A54.6447.67-0.31-3.5547.9751.21
ADSAlliance Data Systems Corporation20200413A28.5320.75-19.96-8.6540.7129.41
ADSKAutodesk Inc20200413A16.0310.264.876.535.383.73
ADSWAdvanced Disposal Services, Inc.20200413A3.62.650.210.322.432.33
ADTADT Inc.20200413A21.9836.887.473.3429.4133.55
ADTNAdtran Inc20200413A39.3918.273.113.5815.1614.7
ADUSAddus HomeCare Corp.20200413A88.0131.7119.5218.0612.1913.65
ADVMAdverum Biotechnologies, Inc. Common Stock20200413A44.419.83-1.616.2621.4513.58
ADXSAdvaxis, Inc.20200413A104.64139.75108.57112.8731.1826.88
AEAdams Resources & Energy Inc.20200413A367.78241.95156.49177.0285.4664.93
AEEAmeren Corporation20200413A12.199.842.194.987.654.86
AEGNAegion Corp20200413A83.3671.014.1714.8466.8456.18
AEHRAehr Test Systems20200413A179.38148.25109.2109.239.0539.05
AEISAdvanced Energy Industries Inc20200413A72.1834.5714.4511.1620.0712.58
AELAmerican Equity Investment Life Holding Company20200413A46.617.313.345.2213.9612.09
AEMAgnico Eagle Mines Ltd.20200413A7.794.370.720.753.663.62
AEMDAETHLON MEDICAL INC20200413A148.74178.3178.7180.62-0.4-2.32
AEOAmerican Eagle Outfitters20200413A12.0311.22.94.318.316.89
AEPAmerican Electric Power Company, Inc.20200413A8.363.771.631.772.142
AERAercap Holdings N.V.20200413A28.4515.783.38.1712.487.61
AERIAerie Pharmaceuticals, Inc.20200413A25.6116.526.515.0910.0111.42
AESAES Corporation20200413A7.749.6422.167.667.48
AESEAllied Esports Entertainment, Inc. Common Stock20200413A325.77218.37123.85124.9394.5293.44
AESRAnfield U.S. Equity Sector Rotation ETF20200413ETF87.89114.52114.52114.5200
AEYADDvantage Technologies Group, Inc.20200413A331.55211.31187.55195.8623.7615.46
AEYEAudioEye, Inc. Common Stock20200413A492.95479.89282.38418.88197.5161.01
AEZSAeterna Zentaris, Inc.20200413A189.02177.37158.58160.1618.817.21
AFCAllied Capital Corporation20200413A187.11158.54130.3139.8728.2418.67
AFGAmerican Financial Group, Inc.20200413A42.4124.268.99.2515.3615
AFHAtlas Financial Holdings, Inc. Ordinary Shares20200413A335.38337.03310.18310.626.8526.43
AFIArmstrong Flooring, Inc.20200413A106.2353.64-12.36-5.2566.0158.89
AFIFAnfield Universal Fixed Income ETF20200413ETF18.2858.3558.4458.44-0.09-0.09
AFINAmerican Finance Trust, Inc. Class A20200413A114.52108.0142.443.7165.6164.3
AFKVanEck Vectors Africa Index ETF20200413ETF61.8799.3483.5695.4215.773.92
AFLAflac Inc.20200413A4.054.33-3.2407.574.33
AFLGFirst Trust Active Factor Large Cap ETF20200413ETF23.380
AFMCFirst Trust Active Factor Mid Cap ETF20200413ETF50.81
AFMDAffimed N.V.20200413A51.4136.246.999.0729.2527.18
AFSMFirst Trust Active Factor Small Cap ETF20200413ETF89.613.813.813.800
AFTYPacer CSOP FTSE China A50 ETF20200413ETF29.7624.4223.9727.030.45-2.61
AFYAAfya Limited Class A Common Shares20200413A174.752.0530.0730.321.9721.75
AGFIRST MAJESTIC SILVER CORP20200413A13.8417.692.42.7715.3214.94
AGBAAGBA Acquisition Limited Ordinary Share20200413A91.5797.643.743.7493.993.9
AGCOAGCO Corporation20200413A33.1819.2615.2317.234.022.03
AGEAgeX Therapeutics, Inc.20200413A382.64271.48194.38197.9877.1173.5
AGENAgenus Inc.20200413A39.8531.1-2.622.8233.7228.25
AGFSAgroFresh Solutions, Inc. Common Stock20200413A243.93146.6274.39110.9572.2335.68
AGGiShares Core U.S. Aggregate Bond ETF20200413ETF0.912.160.40.321.761.84
AGGPIQ Enhanced Core Plus Bond U.S. ETF20200413ETF20.0737.8929.1828.918.718.98
AGGYWisdomTree Yield Enhanced U.S. Aggregate Bond Fund20200413ETF10.0310.6216.512.65-5.88-2.03
AGIAlamos Gold Inc. Class A Common Shares20200413A15.514.65-0.880.3815.5514.29
AGIOAgios Pharmaceuticals, Inc.20200413A30.5414.166.084.538.089.64
AGLEAeglea BioTherapeutics, Inc.20200413A180.07139.0677.381.8461.7657.22
AGMFederal Agricultural Mortgage Corporation20200413A109.2282.8355.1357.9127.724.92
AGMHAGM Group Holdings Inc. Class A Ordinary Shares20200413A212.3976.9251.5751.5725.3625.35
AGNAllergan plc20200413A6.234.984.43.150.571.83
AGNCAGNC Investment Corp. Common Stock20200413A8.778.91-1.58-0.2910.499.2
AGNDWisdomTree Trust WisdomTree Negative Duration U.S. Aggregate Bond Fund20200413ETF142.0535.0635.0635.0600
AGOAssured Guaranty, LTD20200413A21.1311.825.345.616.486.21
AGRAvangrid, Inc.20200413A29.2218.737.639.4711.19.27
AGROADECOAGRO S.A.20200413A41.3826.5917.0217.369.579.23
AGRXAgile Therapeutics, Inc20200413A49.3645.0421.1218.823.9226.24
AGSPlayAGS, Inc.20200413A95.43123.8784.3272.3839.5651.53
AGTiShares MSCI Argentina and Global Exposure ETF20200413ETF83.9569.8188.6679.96-18.85-10.15
AGTCApplied Genetic Technologies Corporation20200413A92.5886.3559.561.0626.8525.29
AGXArgan, Inc20200413A129.4244.3723.0426.721.3317.67
AGYSAgilysys, Inc.20200413A79.7124.6110.5513.3914.0511.21
AGZiShares Agency Bond ETF20200413ETF6.2524.213.683.2820.5320.93
AGZDWisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund20200413ETF34.279.9279.9279.9200
AHCA.H. Belo Corporation20200413A177.56156.62129.96141.5126.6615.11
AHCOAdaptHealth Corp. Class A Common Stock20200413A113.6652.0735.2935.7816.7816.29
AHHArmada Hoffler Properties, Inc.20200413A39.6628.9814.52-3.0914.4532.07
AHPIAllied Healthcare Products20200413A965230.9938.921.0113.1
AHTAshford Hospitality Trust, Inc.20200413A47.5665.4143.8148.3521.5917.06
AIArlington Asset Investment Corp.20200413A46.26207.8696.48-11.52111.89219.49
AIAiShares Asia 50 ETF20200413ETF16.639.636.035.863.63.78
AIEQAI Powered Equity ETF20200413ETF62.2556.1655.5955.640.560.52
AIGAmerican International Group, Inc.20200413A9.7611.166.118.865.062.3
AIHSSenmiao Technology Limited Common Stock20200413A241.99254.4247.08247.037.327.36
AIIQAI Powered International Equity ETF20200413ETF58.0527.7929.2827.79-1.50
AIMAIM ImmunoTech Inc.20200413A61.4155.6540.5942.8415.0612.81
AIMCAltra Industrial Motion Corp.20200413A47.522.736.969.7115.7713.01
AIMTAimmune Therapeutics, Inc.20200413A22.826.77-1.666.0628.4320.71
AINAlbany International Corp Class A20200413A67.6724.639.8910.3414.7414.3
AINCAshford Inc.20200413A792.43397.82366.3263.5631.53134.26
AINVApollo Investment Corporation20200413A25.9133.4625.3427.078.136.41
AIQGlobal X Future Analytics Tech ETF20200413ETF62.3948.0148.448.4-0.39-0.39
AIRAAR Corp.20200413A44.4433.329.7721.223.5612.13
AIRGAirgain, Inc. Common Stock20200413A136.774.6732.8232.1541.8542.51
AIRIAir Industries Group20200413A281.4106.0284.8185.3521.2120.66
AIRRFirst Trust RBA American Industrial Renaissance ETF20200413ETF28.214.5112.3816.452.14-1.94
AIRTAir T Inc20200413A792.86507.46265.93265.93241.53241.53
AITApplied Industrial Technologies, Inc.20200413A69.4918.235.436.7612.7911.47
AIVApartment Investment and Management Company20200413A23.0214.245.848.058.46.19
AIZAssurant, Inc.20200413A36.3712.91.972.0810.9310.82
AJGArthur J. Gallagher & Co.20200413A15.9712.194.277.087.925.11
AJRDAerojet Rocketdyne Holdings, Inc.20200413A35.1520.248.0810.7512.169.49
AJXGreat Ajax Corp.20200413A83.8283.2246.8748.4836.3534.75
AKAMAkamai Technologies Inc20200413A8.117.090.791.426.35.67
AKBAAkebia Therapeutics, Inc.20200413A25.9420.528.588.2411.9412.3
AKCAAkcea Therapeutics, Inc. Common Stock20200413A45.9627.790.651.4627.1426.34
AKERAkers Biosciences Inc20200413A83.7382.7835.2743.0347.5139.74
AKGAsanko Gold Inc.20200413A59.9579.2460.8760.8918.3718.35
AKRAcadia Realty Trust20200413A34.3514.252.753.6511.510.6
AKROAkero Therapeutics, Inc. Common Stock20200413A145.584.5115.1539.8569.3644.66
AKRXAkorn, Inc.20200413A39.769.1436.0438.6833.130.46
AKTSAKOUSTIS TECHNOLOGIES, INC.20200413A38.3143.1816.277.2326.9135.95
ALAir Lease Corporation20200413A29.3620.352.66.5817.7513.78
ALACAlberton Acquisition Corporation Ordinary Shares20200413A47.611.6711.6711.6700
ALBAlbemarle Corporation20200413A16.1910.882.44.468.486.42
ALBOAlbireo Pharma, Inc. Common Stock20200413A142.86120.0380.8584.0339.1836
ALCAlcon Inc. Ordinary Shares20200413A13.997.032.983.414.053.62
ALCOAlico Inc20200413A191.36109.0185.1289.7223.8919.29
ALDXAldeyra Therapeutics, Inc.20200413A114.1965.8922.4425.2143.4540.68
ALEALLETE, Inc.20200413A30.9313.465.757.067.716.4
ALECAlector, Inc. Common Stock20200413A114.4260.6524.325.5636.3535.09
ALEXAlexander & Baldwin, Inc.20200413A61.1828.2416.8115.4211.4212.82
ALFAAlphaClone Alternative Alpha ETF20200413ETF61.2431.9910.413.6221.5918.37
ALGNAlign Technology Inc20200413A24.7716.057.327.798.738.26
ALGTAllegiant Travel Company20200413A65.3437.0512.8819.9624.1617.09
ALIMAlimera Sciences, Inc.20200413A426.1255.65131.39137.92124.27117.73
ALJJALJ Regional Holdings, Inc. Common Stock20200413A457.91388.2155.5454.1332.67334.1
ALKAlaska Air Group, Inc.20200413A22.5422.5311.5912.3910.9410.15
ALKSAlkermes Inc. plc20200413A24.0928.212.312.4115.915.79
ALLThe Allstate Corporation20200413A13.877.91.633.076.274.83
ALLEAllegion Public Limited Company20200413A24.6910.472.924.167.556.31
ALLKAllakos Inc.20200413A97.7341.719.8825.2322.3417
ALLOAllogene Therapeutics, Inc. Common Stock20200413A55.9629.612.6815.3416.9214.26
ALLTAllot Ltd. Ordinary Shares20200413A82.5436.6112.9511.8723.6624.74
ALLYAlly Financial Inc.20200413A8.7713.560.020.7613.5412.81
ALNAAllena Pharmaceuticals, Inc. Common Stock20200413A220.98110.9526.4231.2584.5379.7
ALNYAlnylam Pharmaceuticals, Inc.20200413A32.6120.075.987.2514.112.82
ALOAlio Gold Inc. Common Shares20200413A133.4205.9117.43127.3888.4778.51
ALOTAstroNova, Inc. Common Stock20200413A308.12174.0297.05102.1576.9771.87
ALPNAlpine Immune Sciences, Inc. Common Stock20200413A744.76585.17407.72407.72177.45177.45
ALRMAlarm.com Holdings, Inc.20200413A37.2622.311.11311.29.3
ALRNAileron Therapeutics, Inc. Common Stock20200413A165.06155.89120.13139.6535.7716.24
ALRSAlerus Financial Corporation Common Stock20200413A434.62240.83267.6260.32-26.77-19.48
ALSKAlaska Communications Systems20200413A80.2947.5633.5637.6149.97
ALSNALLISON TRANSMISSION HOLDINGS, INC.20200413A18.9715.048.098.496.946.55
ALTAltimmune, Inc. Common Stock20200413A58.7553.66-7.49-7.161.1860.79
ALTGAlta Equipment Group Inc.20200413A209.34220.76154.69174.8666.0745.9
ALTMAltus Midstream Company Class A Common Stock20200413A147.29122.6278.3781.7544.2541.29
ALTRAltair Engineering Inc. Class A Common Stock20200413A31.6823.15-12.75-12.835.935.95
ALTSProShares Morningstar Alternatives Solution ETF20200413ETF79.96106.0291.67106.0314.350
ALTYGlobal X SuperDividend Alternatives ETF20200413ETF157.7996.6869.5784.8327.1211.86
ALUSAlussa Energy Acquisition Corp.20200413A202.28171.6382.4182.4189.2289.22
ALVAutoliv, Inc.20200413A17.7412.052.793.669.268.39
ALXNAlexion Pharmaceuticals Inc20200413A8.856.260.751.365.514.87
ALYAAlithya Group inc. Class A Subordinate Voting Shares20200413A264.98226.64238.72232.75-12.08-6.1
AMAntero Midstream Corporation Common Stock20200413A36.7429.1218.1912.1110.9516.98
AMAGAMAG Pharmaceuticals, Inc.20200413A39.6928.453.224.0425.2324.41
AMALAmalgamated Bank Class A Common Stock20200413A186.393.8773.3478.720.5315.17
AMATApplied Materials Inc20200413A4.73.1310.142.132.98
AMBAAmbarella, Inc. Ordinary Shares20200413A28.1221.0612.9812.828.088.23
AMBCAmbac Financial Group, Inc.20200413A51.6163.157.77.9155.4455.24
AMCAMC ENTERTAINMENT HOLDINGS, INC.20200413A47.87124.1488.1696.2536.0727.97
AMCAiShares Russell 1000 Pure U.S. Revenue ETF20200413ETF29.8620.1822.1618.1818.02
AMCIAMCI Acquisition Corp. Class A Common Stock20200413A76.148.9486.4686.46-37.53-37.53
AMCRAmcor plc Ordinary Shares20200413A11.8811.244.785.226.466.02
AMCXAMC Networks Inc. Class A20200413A38.3927.115.7519.2211.357.88
AMDAdvanced Micro Devices20200413A2.041.970.970.7611.21
AMEAmetek, Inc.20200413A14.7413.151.146.4712.026.68
AMEDAmedisys Inc20200413A54.4722.259.4811.1212.7711.13
AMEHApollo Medical Holdings, Inc. Common Stock20200413A115.5748.5819.8122.7828.7725.8
AMGAffiliated Managers Group20200413A36.0723.9112.3613.6811.5510.23
AMGNAmgen Inc20200413A7.185.453.522.751.932.7
AMHAMERICAN HOMES 4 RENT20200413A9.944.594.534.770.06-0.18
AMHCAmplitude Healthcare Acquisition Corporation Class A Common Stock20200413A157.49
AMJJP Morgan Alerian MLP Index ETN 5/24/2420200413ETN14.4523.459.9410.213.5713.28
AMKAssetMark Financial Holdings, Inc.20200413A180.9360.6530.642.3930.0518.26
AMKRAmkor Technology Inc20200413A13.4111.633.983.637.658
AMLPAlerian MLP ETF20200413ETF25.2340.8824.325.6516.615.23
AMNAMN Healthcare Services20200413A42.6423.1810.1712.1713.0111.01
AMNBAmerican National Bankshares Inc20200413A320.11131.05102.11110.8728.9420.18
AMOMQraft AI-Enhanced US Large Cap Momentum ETF20200413ETF50.2958.0857.2540.010.8418.08
AMPAmeriprise Financial, Inc.20200413A33.3215.47.146.718.278.69
AMPEAmpio Pharmaceuticals, Inc20200413A72.43124.4684.3585.0340.1139.44
AMPHAmphastar Pharmaceuticals, Inc.20200413A32.6629.144.542.9824.626.16
AMPYAmplify Energy Corp.20200413A199.38171.18142.1142.3229.0828.86
AMRBAmerican River Bankshares20200413A1060.27966.18970.46970.46-4.28-4.28
AMRCAmeresco, Inc.20200413A57.7666.2859.0764.77.211.58
AMRHAmeri Holdings, Inc. Common Stock20200413A544.27496.73356.7347.71140.03149.02
AMRKA-Mark Precious Metals, Inc.20200413A227.27401.95247.78255.83154.18146.12
AMRSAmyris Inc.20200413A42.9439.9210.9410.7528.9829.18
AMRXAmneal Pharmaceuticals, Inc. Class A Common Stock20200413A31.6644.9420.0217.2324.9227.79
AMSAmerican Shared Hospital Services20200413A205.83185.39184.74184.740.650.65
AMSCAmerican Superconductor Corp20200413A81.641.2915.3913.425.927.89
AMSFAMERISAFE, Inc.20200413A105.1640.5226.3927.4313.8312.66
AMSWAAmerican Software, Inc.20200413A65.2349.4414.3414.4835.134.96
AMTAmerican Tower Corporation20200413A13.175.872.392.833.483.03
AMTBAmerant Bancorp Inc. Class A Common Stock20200413A331.41126.6778.0494.648.6432.07
AMTBBAmerant Bancorp Inc. Class B Common Stock20200413A548.39352.34352.34352.3400
AMTDTD Ameritrade Holding Corp20200413A4.444.481.161.483.333
AMTXAemetis, Inc.20200413A302.31177.75123.22143.5954.5334.16
AMUETRACS Alerian MLP Index ETN20200413ETN40.2838.7113.4613.725.2525.01
AMUBETRACS Alerian MLP Index ETN Series B due July 18, 204220200413ETN119.8489.8889.0789.070.80.8
AMWDAmerican Woodmark Corp20200413A115.742.4113.6218.1228.7924.29
AMZAInfraCap MLP ETF20200413ETF96.1567.3458.4559.288.898.06
AMZNAmazon.Com Inc20200413A6.293.51.592.081.911.43
ANAutoNation, Inc.20200413A29.9716.28.039.968.176.23
ANABAnaptysBio, Inc. Common Stock20200413A40.1518.465.555.4712.912.98
ANATAmerican National Insurance20200413A146.3957.1645.2942.6811.8714.48
ANDAAndina Acquisition Corp. III Ordinary Shares20200413A68.93
ANDEAndersons Inc/The20200413A59.9240.9718.1619.1922.8121.78
ANETArista Networks20200413A19.277.933.083.914.854.01
ANFAbercrombie & Fitch Co.20200413A13.4710.333.935.636.244.71
ANGIANGI Homeservices Inc. Class A Common Stock20200413A20.1623.237.126.916.1116.34
ANGLVanEck Vectors Fallen Angel High Yield Bond ETF20200413ETF17.2422.0919.5719.562.522.53
ANGOAngioDynamics, Inc.20200413A33.2114.984.210.9810.7714.02
ANHAnworth Mortgage Asset Corporation20200413A74.1358.499.5913.8648.9144.63
ANIKAnika Therapeutics Inc20200413A86.7656.235.078.3651.1647.87
ANIXAnixa Biosciences, Inc.20200413A140.84231.05130.64138.81100.4292.25
ANSSAnsys Inc20200413A29.0415.347.36.428.048.92
ANTMANTHEM, INC.20200413A20.059.254.54.724.754.53
ANVSAnnovis Bio, Inc.20200413A724.79532.67623.14623.14-90.47-90.47
ANYSphere 3D Corp. Common Shares20200413A227.02263.61321.7321.67-58.09-58.05
AOAiShares Core Aggressive Allocation ETF20200413ETF23.731615.0414.950.961.04
AOBCAmerican Outdoor Brands Corporation Common Stock20200413A20.7214.44-0.211.2414.6713.22
AOKiShares Core Moderate Allocation ETF20200413ETF19.8326.1125.9824.140.131.97
AOMiShares Core Moderate Allocation ETF20200413ETF18.3811.899.128.272.773.62
AONAon plc Class A20200413A20.9216.787.488.299.38.5
AORiShares Core Growth Allocation ETF20200413ETF16.5717.9817.5417.740.440.24
AOSA.O. Smith Corporation20200413A9.198.142.432.285.715.86
AOSLAlpha and Omega Semiconductor Limited20200413A60.6930.673.475.0227.225.66
APAmpco-Pittsburgh Corp.20200413A83.2470.8557.456.3113.4514.54
APAApache Corporation20200413A12.3614.565.665.888.918.7
APAMARTISAN PARTNERS ASSET MANAGEMENT INC.20200413A30.4912.235.65.666.636.57
APDAir Products & Chemicals, Inc.20200413A14.667.513.894.283.623.23
APDNApplied DNA Sciences, Inc.20200413A87.22102.9619.5327.6183.4475.36
APEIAmerican Public Education, Inc.20200413A197.3562.44-5-0.0967.4462.53
APENApollo Endosurgery, Inc.20200413A1175.1998.39983.94983.9414.4514.45
APEXApex Global Brands Inc. Common Stock20200413A133.01181.8690.9790.9290.8990.94
APHAmphenol Corporation20200413A11.811.537.8810.943.650.59
APHAAphria Inc. Common Shares20200413A30.3431.9518.2215.5113.7316.44
APLEApple Hospitality REIT, Inc.20200413A16.0712.79-9.020.5121.8212.28
APLSApellis Pharmaceuticals, Inc. Common Stock20200413A38.8232.8626.1224.376.738.49
APLTApplied Therapeutics, Inc. Common Stock20200413A188.7893.4372.4275.1521.0118.28
APMAptorum Group Limited Class A Ordinary Shares20200413A332.97234.98161.29185.4473.6849.54
APOApollo Global Management, Inc.20200413A22.0811.345.815.565.555.79
APOGApogee Enterprises Inc20200413A55.9227.744.077.0823.6820.66
APPFAppFolio, Inc. Class A20200413A76.7544.9122.5427.6122.3617.3
APPNAppian Corporation Class A Common Stock20200413A29.4433.4910.210.5623.2922.93
APPSDigital Turbine, Inc.20200413A23.2719.0211.2310.517.798.52
APREAprea Therapeutics, Inc. Common stock20200413A302.7148.77118.71130.7730.0618
APRNBlue Apron Holdings, Inc. Class A Common Stock20200413A44.625.199.7810.5815.4114.64
APTAlpha Pro Tech, Ltd.20200413A48.7941.0619.6522.4721.4118.59
APTOAptose Biosciences, Inc.20200413A40.9934.614.6915.5819.9119.02
APTSPreferred Apartment Communities, Inc.20200413A47.1530.4119.1920.3511.2210.06
APTVAptiv PLC20200413A24.0613.794.32.839.4810.96
APTXAptinyx Inc. Common Stock20200413A174.2380-0.0513.6480.0666.36
APVOAptevo Therapeutics Inc20200413A195.1977.1855.6756.0921.5221.1
APWCAsia Pacific Wire & Cable Corp20200413A604.982120.61330.4333.31790.21787.31
APXTApex Technology Acquisition Corporation Class A Common Stock20200413A72.2820.4420.4220.420.020.02
APYApergy Corporation Common Stock20200413A38.7427.0510.2815.9316.7711.12
APYXApyx Medical Corporation Common Stock20200413A105.46117.5960.6254.956.9762.69
AQBAquaBounty Technologies, Inc.20200413A142.8104.8466.7275.0838.1329.76
AQMSAqua Metals, Inc. Common Stock20200413A90.75102.578.0973.4624.4129.05
AQNAlgonquin Power & Utilities Corp20200413A8.758.73.863.644.845.07
AQSTAquestive Therapeutics, Inc. Common Stock20200413A110.1288.4265.1875.0423.2413.38
AQUAEvoqua Water Technologies Corp. Common Stock20200413A38.6118.513.6410.055.048.49
ARANTERO RESOURCES CORPORATION20200413A72.358.0814.0223.4444.0634.63
ARAAmerican Renal Associates Holdings, Inc20200413A103.3275.1517.4530.7857.7144.37
ARAVAravive, Inc. Common Stock20200413A126.24119.5933.5943.1585.9976.44
ARAYAccuray Incorporated20200413A57.7886.3145.9758.0140.3428.29
ARCARC Document Solutions, Inc.20200413A525.69322.5660.3165.15262.24257.4
ARCBArcBest Corporation20200413A65.9655.445.7619.0749.6836.37
ARCCAres Capital Corporation20200413A11.4111.024.091.86.939.23
ARCEArco Platform Limited Class A Common Shares20200413A223.183.6618.3225.4465.3458.22
ARCHArch Coal, Inc.20200413A57.8820.89.149.9311.6610.87
ARCMArrow Reserve Capital Management ETF20200413ETF26.1430.6630.6630.6600
ARCOARCOS DORADOS HOLDINGS INC.20200413A35.4529.051010.1919.0618.86
ARCTArcturus Therapeutics Holdings Inc. Common Stock20200413A75.7851.8318.0723.7133.7628.11
ARDArdagh Group S.A. Class A Common Shares20200413A88.7349.8535.2339.4714.6210.38
ARDSAridis Pharmaceuticals Inc. Common Stock20200413A1917.97981.96981.96981.9600
ARDXArdelyx, Inc.20200413A35.4223.43-2.97-1.8526.425.28
AREAlexandria Real Estate Equities, Inc.20200413A30.7112.925.816.047.116.81
ARECAMERICAN RESOURCES CORP20200413A443.63350.3720.4235.59329.95314.79
ARESAres Management Corporation Class A Common Stock20200413A34.3117.199.618.837.588.36
ARGOArgo Group International Holdings, Ltd.20200413A62.3727.6212.114.3215.5313.3
ARGTGlobal X MSCI Argentina ETF20200413ETF138.2155.6848.9949.096.696.59
ARIAPOLLO COMMERCIAL REAL ESTATE FINANCE, INC.20200413A23.7620.377.799.212.5811.18
ARKFARK Fintech Innovation ETF20200413ETF16.6811.34.884.676.426.63
ARKGARK Genomic Revolution ETF20200413ETF32.263230.4627.051.544.95
ARKKARK Innovation ETF20200413ETF21.3815.0112.0912.372.932.64
ARKQARK Autonomous Technology & Robotics ETF20200413ETF28.1529.1716.5527.6112.611.55
ARKRArk Restaurants Corp20200413A427.99227.061018.551018.52-791.49-791.46
ARKWARK Next Generation Internet ETF20200413ETF19.4216.913.3313.583.573.31
ARLAmerican Realty Investors, Inc.20200413A482.62418.23410.42411.037.827.2
ARLOArlo Technologies, Inc.20200413A59.3360.8314.113.2346.7347.6
ARLPAlliance Resource Partners LP20200413A66.8845.7512.179.7433.5836.01
ARMKARAMARK20200413A23.2713.813.947.079.876.74
ARMPArmata Pharmaceuticals, Inc. Common Stock20200413A209.42246.6192198.1454.648.46
ARMRArmor US Equity Index ETF20200413ETF56.1123.8823.8823.8800
ARNAArena Pharmaceuticals Inc20200413A50.3124.48.077.4616.3316.94
ARNCArconic Corporation20200413A32.827.859.9614.0317.8913.82
AROCArchrock Inc20200413A29.2827.411.018.6616.3918.74
AROWArrow Financial Corp20200413A140.9472.625.2525.9847.3546.62
ARPOAerpio Pharmaceuticals, Inc. Common Stock20200413A299.81542.56112.49283.23430.08259.34
ARQTArcutis Biotherapeutics, Inc. Common Stock20200413A448.58198.69146.84155.4251.8543.26
ARRARMOUR Residential REIT, Inc.20200413A25.0816.413.726.2112.710.21
ARTLArtelo Biosciences, Inc. Common Stock20200413A879361.38322.62329.9538.7631.43
ARTNAArtesian Resources Corp20200413A119.2679.9535.4442.1444.5137.81
ARTWArts-Way Manufacturing Co Inc20200413A582.19379.64263.2261.31116.44118.33
ARVNArvinas, Inc20200413A116.3946.2324.8529.6421.3916.6
ARWArrow Electronics, Inc.20200413A22.559.183.583.835.615.35
ARWRArrowhead Research Corporation20200413A28.528.850.761.5628.0927.29
ARYAARYA Sciences Acquisiton Corp. Class A Ordinary Shares20200413A628.55486.35-42.25-40.74528.6527.09
ASBAssociated Banc-Corp20200413A119.053.934.55.134.56
ASCARDMORE SHIPPING CORPORATION20200413A59.3244.6424.6426.842017.8
ASEAGlobal X FTSE Southeast Asia ETF20200413ETF190.29171.55165.17165.176.386.38
ASETFlexShares Real Assets Allocation Index Fund20200413ETF79.08113.35113.35113.3500
ASFIAsta Funding Inc20200413A24.6862.9328.2428.2434.6934.69
ASGNASGN Incorporated20200413A43.5319.798.8210.6810.979.11
ASHAshland Global Holdings Inc.20200413A25.6914.87.93.466.9111.35
ASHRXtrackers Harvest CSI 300 China A-Shares ETF20200413ETF3.7929.4721.827.827.811.77
ASHSXtrackers Harvest CSI 500 China A-Shares Small Cap ETF20200413ETF26.9315.4211.6613.653.771.78
ASHXXtrackers MSCI China A Inclusion Equity ETF20200413ETF163.32131.19129.23129.231.961.96
ASIXAdvanSix Inc.20200413A59.3929.118.6412.3320.4716.79
ASMAvino Silver & Gold Mines Ltd. (Canada)20200413A138.61123.9994.4596.4529.5427.54
ASMBAssembly Biosciences, Inc20200413A86.4732.598.5113.6324.0818.96
ASNAAscena Retail Group, Inc.20200413A10798.157.7958.6840.3139.42
ASPNAspen Aerogels, Inc.20200413A83.7944.522.68-1.6141.8346.13
ASPSAltisource Portfolio Solutions S.A.20200413A122.0857.7823.2328.8634.5528.93
ASPUASPEN GROUP, INC.20200413A158.260.527.3136.2433.1924.25
ASRTAssertio Therapeutics, Inc. Common Stock (DE)20200413A81.9100.0567.2369.8932.8230.16
ASRVAmeriServ Financial Inc20200413A523.211478.16462.47469.081015.71009.09
ASTCAstrotech Corporation (DE) Common Stock20200413A125.51137.322550.42112.3286.79
ASTEAstec Industries Inc20200413A104.9545.8321.6623.7424.1822.1
ASURAsure Software, Inc20200413A107.3785.1737.641.8347.5743.34
ASYSAmtech Systems Inc20200413A139.3887.9938.7240.9649.2747.03
ATAtlantic Power Corporation20200413A49.7831.3614.0115.717.3415.65
ATCOAtlas Corp.20200413A51.3634.852.516.4132.3418.48
ATCXAtlas Technical Consultants, Inc. Class A Common Stock20200413A417.1217.529.9378.33207.59139.18
ATECAlphatec Holdings, Inc.20200413A66.0495.2640.4741.4354.7953.83
ATENA10 NETWORKS INC20200413A19.7215.845.13.6610.7412.18
ATESTCTest Symbol Class C20200413A25.381515.0514.9-0.050.1
ATESTGTEST SYMBOL20200413A32.5518.5818.5618.560.010.01
ATEXAnterix Inc. Common Stock20200413A141.9845.8222.423.7323.4122.08
ATGEAdtalem Global Education Inc. Common Shares20200413A45.5313.235.665.787.577.45
ATHAthene Holding Ltd. Class A Common Shares20200413A25.128.562.733.165.835.4
ATHXAthersys, Inc. Common Stock20200413A39.136.6423.9224.8612.7211.78
ATIAllegheny Technologies20200413A21.4922.348.7910.9113.5511.43
ATIFATIF Holdings Limited Ordinary Shares20200413A404.54194.35-12.38166.45206.7327.9
ATKRAtkore International Group Inc.20200413A30.9318.045.95.6712.1412.38
ATLCAtlanticus Holdings Corporation20200413A878.64633.11498.55603.27134.5629.84
ATLOAMES National Corp20200413A276.7294.738.0273.3356.6821.37
ATMPiPath Select MLP ETN20200413ETF39.7829.8321.9123.228.066.75
ATNIATN International, Inc20200413A176.0591.6156.0460.8235.7931.01
ATNMActinium Pharmaceuticals, Inc20200413A54.1164.5342.5343.222221.31
ATNXAthenex, Inc. Common Stock20200413A50.2826.3412.2412.9814.113.37
ATOAtmos Energy Corporation20200413A22.8612.776.34.756.478.02
ATOMAtomera Incorporated Common Stock20200413A206.63143.7358.3457.7985.3985.95
ATOSAtossa Therapeutics, Inc. Common Stock20200413A187.42170.99158.49148.5212.522.47
ATRAptarGroup, Inc.20200413A33.3314.014.237.659.786.37
ATRAAtara Biotherapeutics, Inc20200413A35.2626.0810.8715.0515.2211.04
ATRCAtriCure, Inc.20200413A59.6422.5910.3712.7812.229.81
ATRIAtrion Corp20200413A
ATROAstronics Corp20200413A69.9129.4813.3112.1216.1717.35
ATRSAntares Pharma, Inc.20200413A3930.457.128.8123.3421.63
ATSGAir Transport Services Group, Inc.20200413A35.9316.397.889.18.527.3
ATTOAtento S.A.20200413A169.57120.32104.5999.8815.7220.43
ATUSAltice USA, Inc. Class A Common Stock20200413A5.584.67-0.3-0.084.984.75
ATVIActivision Blizzard Inc.20200413A3.072.62-0.13-0.372.752.99
ATXIAvenue Therapeutics, Inc. Common Stock20200413A263.71156.7488.21104.9968.5351.75
AUBAtlantic Union Bankshares Corporation Common Stock20200413A29.0814.79.1310.195.584.51
AUBNAuburn National Bancorporation20200413A262.81163.85115.01128.4248.8435.43
AUDCAudioCodes Ltd20200413A43.0333.0318.5927.2214.445.81
AUGAuryn Resources Inc. Common Shares20200413A119.7395.3362.7578.9932.5816.34
AUMNGolden Minerals Company20200413A142.51115.3470.6684.144.6731.23
AUPHAurinia Pharmaceuticals Inc20200413A21.0611.143.044.488.116.67
AUSFGlobal X Adaptive U.S. Factor ETF20200413ETF56.6741.238.8240.822.380.38
AUTOAutoWeb, Inc. Common Stock20200413A309.72379.04269.42277.47109.62101.56
AUYYamana Gold, Inc.20200413A25.5821.835.155.4816.6716.34
AVAAvista Corporation20200413A30.5113.916.626.597.297.32
AVAVAeroVironment, Inc.20200413A44.8715.869.5726.216.29-10.35
AVBAvalonBay Communities, Inc.20200413A25.1111.5955.736.65.87
AVCOAvalon GloboCare Corp. Common Stock20200413A161.3798.3483.475.2514.9423.09
AVCTAmerican Virtual Cloud Technologies, Inc. Common Stock20200413A377.78337.86159.96160.09177.9177.77
AVDAmerican Vanguard Corporation20200413A84.8845.8315.8416.2529.9929.59
AVDEAvantis International Equity ETF20200413ETF47.9135.0333.3133.291.711.73
AVDVAvantis International Small Cap Value ETF20200413ETF53.4835.2221.4221.4213.813.79
AVEMAvantis Emerging Markets Equity ETF20200413ETF32.1122.3522.1221.880.240.47
AVEOAVEO Pharmaceuticals, Inc.20200413A144.580.6346.4546.3334.1734.47
AVGOBroadcom Inc. Common Stock20200413A11.656.473.062.633.413.84
AVGRAvinger, Inc. Common Stock20200413A240.63291.28242.84242.8948.4348.38
AVIDAvid Technology Inc20200413A38.1522.6810.0914.8612.597.82
AVLRAvalara, Inc.20200413A56.5428.8610.712.3618.1616.5
AVNSAvanos Medical, Inc.20200413A49.0433.88.529.225.2824.6
AVNWAviat Networks, Inc.20200413A929.51632.48599.05599.0533.4233.42
AVROAVROBIO, Inc. Common Stock20200413A148.0963.5425.4331.4538.1132.1
AVTAvnet, Inc.20200413A19.399.233.914.265.314.97
AVTRAvantor, Inc.20200413A20.2612.478.99.543.572.96
AVUSAvantis U.S. Equity ETF20200413ETF24.5623.6923.0323.020.650.67
AVUVAvantis U.S. Small Cap Value ETF20200413ETF37.6528.0722.5221.635.646.47
AVXLAnavex Life Sciences20200413A48.455.5827.6328.4827.9527.1
AVYAvery Dennison Corp.20200413A26.4510.924.254.856.666.07
AVYAAvaya Holdings Corp. Common Stock20200413A19.9615.321.362.2513.9613.07
AWAYETFMG Travel Tech ETF20200413ETF110.0275.3269.9370.685.394.64
AWIArmstrong World Industries, Inc.20200413A62.5323.514.1114.889.388.61
AWKAmerican Water Works Company, Inc20200413A21.7618.134.014.0914.1314.04
AWRAmerican States Water Company20200413A46.1424.544.57.9320.0316.61
AWREAware Inc20200413A500.431976.02378.04374.291597.981601.73
AWTMAware Ultra-Short Duration Enhanced Income ETF20200413ETF25.966.626.626.6200
AWXAvalon Holdings Corp.20200413A201.46200.01168.6170.9731.4129.04
AXAxos Financial, Inc. Common Stock20200413A50.3125.568.167.2917.418.27
AXASAbraxas Petroleum Corporation20200413A90.76117.5698.71100.7418.8516.82
AXDXAccelerate Diagnostics, Inc.20200413A72.2929.916.5912.5723.3317.34
AXEAnixter International Inc20200413A19.4211.946.225.245.716.7
AXGNAxogen, Inc. Common Stock20200413A51.1828.3813.0514.8315.3313.59
AXGTAxovant Gene Therapies Ltd. Common Shares20200413A159.16187.32172.05171.1615.2716.16
AXJLWisdomTree Asia-Pacific ex-Japan Fund20200413ETF53.1554.8752.2167.112.65-12.25
AXLAmerican Axle & Manufacturing Holdings, Inc.20200413A28.1932.346.4416.0925.916.25
AXLAAxcella Health Inc. Common Stock20200413A282.93691.48670.15677.1321.3314.36
AXNXAxonics Modulation Technologies, Inc. Common Stock20200413A73.6247.7816.4616.8731.3230.92
AXPAmerican Express Company20200413A8.096.530.071.286.465.25
AXRAMREP Corporation20200413A262.15138106.15106.1531.8531.85
AXSAxis Capital Holders Limited20200413A19.478.034.695.253.332.78
AXSMAxsome Therapeutics, Inc20200413A43.7921.6411.1610.8210.4710.81
AXTAAxalta Coating Systems Ltd.20200413A11.518.963.23.495.765.49
AXTIAXT Inc20200413A65.444.68.4610.0436.1534.56
AXUAlexco Resource Corp.20200413A70.475.7430.1333.7145.6142.03
AYAtlantica Yield plc20200413A25.626.4424.325.342.141.13
AYIAcuity Brands, Inc.20200413A40.6220.519.099.6111.4210.9
AYTUAytu BioScience, Inc. Common Stock20200413A72.8366.6749.8152.7916.8513.87
AYXAlteryx, Inc.20200413A21.5814.849.038.835.826.02
AZPNAspen Technology Inc20200413A28.3611.925.875.826.066.1
AZREAzure Power Global Limited20200413A306.41136.5251.71112.6284.8123.89
AZRXAzurRx BioPharma, Inc. Common Stock20200413A192.78196.76141.83154.2754.9342.49
AZZAZZ Inc.20200413A111.9454.1228.7432.2225.3821.9
BBarnes Group Inc.20200413A70.1336.0916.1219.3219.9716.77
BABoeing Company20200413A6.013.95-0.251.194.22.76
BABInvesco Taxable Municipal Bond ETF20200413ETF22.1818.3917.3617.351.031.03
BACBank of America Corporation20200413A4.1763.572.412.453.6
BAHBooz Allen Hamilton Holding Corporation20200413A18.5611.694.595.477.16.22
BALiPath Series B Bloomberg Cotton Subindex Total ReturnSM ETN20200413ETN119.2561.0831.1635.2729.9225.81
BAMBrookfield Asset Management Inc20200413A10.599.94.595.425.314.48
BANCBanc of California, Inc.20200413A32.8755.3931.834.4223.7921.31
BANDBandwidth Inc. Class A Common Stock20200413A36.3621.715.947.2215.7714.49
BANFBancfirst Corp20200413A64.13278.210.7818.816.22
BANRBanner Corp.20200413A57.4835.825.957.6429.8728.18
BANXStoneCastle Financial Corporation20200413A266.96188.398.77101.3289.5386.98
BAPCredicorp LTD20200413A37.3715.96.437.029.478.88
BAPRInnovator S&P 500 Buffer ETF - April20200413ETF54.4545.3144.2744.641.040.67
BASIBioanalytical Systems Inc20200413A357.1163.08166.63163.48-3.55-0.4
BATLBattalion Oil Corporation20200413A335.11252.2230.99237.3521.2114.84
BATRALiberty Media Corporation Series A Liberty Braves Common Stock20200413A61.7170.4511.1711.7859.2858.66
BATRKLiberty Media Corporation Series C Liberty Braves Common Stock20200413A73.3541.91-0.51.6542.4240.26
BATTAmplify Advanced Battery Metals and Materials ETF20200413ETF70.73108.3998.3877.8610.0230.53
BAUGInnovator S&P 500 Buffer ETF - August20200413ETF130.03106.6682.5283.9824.1422.68
BAXBaxter International Inc.20200413A9.515.84-1.44-1.367.287.2
BBBlackBerry Limited20200413A26.5624.714.015.3920.719.32
BBAXJPMorgan BetaBuilders Developed Asia-ex Japan ETF20200413ETF19.3113.7512.1312.61.621.16
BBBYBed Bath & Beyond Inc20200413A19.7618.570.634.8517.9413.72
BBCVirtus LifeSci Biotech Clinical Trials ETF20200413ETF98.8572.9126.120.1346.8152.78
BBCAJPMorgan BetaBuilders Canada ETF20200413ETF15.9911.6610.2110.431.461.23
BBCPConcrete Pumping Holdings, Inc. Common Stock20200413A167.26102.7678.382.6524.4620.11
BBDCBarings BDC, Inc.20200413A66.0748.426.526.0921.922.31
BBEUJPMorgan BetaBuilders Europe ETF20200413ETF12.187.425.26.272.211.14
BBGIBeasley Broadcasting Group Inc20200413A179.59211.3536153.8175.3557.55
BBHVanEck Vectors Biotech ETF20200413ETF13.0112.59.6413.632.86-1.13
BBIBrickell Biotech, Inc. Common Stock20200413A298.6209.69192.13172.0417.5537.64
BBINJPMorgan BetaBuilders International Equity ETF20200413ETF51.0948.5148.5148.5100
BBIOBridgeBio Pharma, Inc. Common Stock20200413A50.0522.131.125.7421.0116.39
BBJPJPMorgan BetaBuilders Japan ETF20200413ETF10.397.265.716.051.561.21
BBPVirtus LifeSci Biotech Products ETF20200413ETF61.13103.8667.7299.8136.144.05
BBQBBQ Holdings, Inc. Common Stock20200413A375.59242.03152.66146.6389.3795.39
BBREJPMorgan BetaBuilders MSCI U.S. REIT ETF20200413ETF11.317.747.255.420.492.32
BBSAJPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF20200413ETF53.5540.8234.8334.835.995.99
BBSIBarrett Business Services20200413A109.9171.7636.5142.5335.2629.23
BBUBrookfield Business Partners L.P.Limited Partnership Units20200413A74.5256.1922.9830.3533.225.84
BBUSJPMorgan BetaBuilders U.S. Equity ETF20200413ETF5.0542.2642.4442.18-0.180.09
BBWBuild-A-Bear Workshop, Inc.20200413A112.196.2562.7760.0133.4836.24
BBXBBX Capital Corporation Class A Common Stock20200413A113.2491.555.8556.4335.6435.07
BBYBest Buy Company, Inc.20200413A16.238.393.373.655.014.73
BCBrunswick Corporation20200413A27.6913.154.955.968.217.2
BCBPBCB Bancorp Inc (NJ)20200413A79.6259.4145.3259.7614.09-0.35
BCCBoise Cascade Company20200413A42.5714.632.322.9312.3111.7
BCDAberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF20200413ETF187.8265.0426.41-7.7338.6372.77
BCDABioCardia, Inc. Common Stock20200413A1175.57599.84569.05569.0530.7930.79
BCEBCE, Inc.20200413A3.241.240.952.763.05
BCEIBONANZA CREEK ENERGY, INC.20200413A74.942.2617.8321.3524.4420.91
BCELAtreca, Inc. Class A Common Stock20200413A292.76126.8476.1159.8150.7367.03
BCIAberdeen Standard Bloomberg All Commodity Strategy K-1 Free ETF20200413ETF64.2342.957.6524.9135.318.04
BCLIBrainstorm Cell Therapeutics Inc.20200413A46.7532.1614.2514.117.9118.06
BCMiPath Pure Beta Broad Commodity ETN20200413ETN109.0853.4553.4553.4500
BCMLBayCom Corp Common Stock20200413A482.31166.86120.58118.7246.2748.13
BCOThe Brink's Company20200413A38.4715.618.259.047.366.57
BCOMB Communications Ltd20200413A895.05495.466.14-24.84489.32520.3
BCORBlucora, Inc.20200413A38.8423.5815.6414.217.949.37
BCOVBrightcove, Inc.20200413A39.5933.012.393.4730.6329.54
BCOW1895 Bancorp of Wisconsin, Inc. Common Stock20200413A579.14284.16283.25283.290.910.87
BCPCBalchem Corporation20200413A118.1955.0137.135.8117.919.2
BCRXBioCryst Pharmaceuticals Inc20200413A42.7136.0116.1617.5319.8518.49
BCSFBain Capital Specialty Finance, Inc.20200413A99.6265.4224.6928.240.7337.21
BCTFBancorp 34, Inc. Common Stock20200413A548.12316.53262.53262.535454
BDCBelden Inc.20200413A37.742.2121.1522.5721.0819.64
BDCSUBS AG Exchange Traded Access Securities (E-TRACS)Linked to the Wells Fargo Business Development Com20200413ETN106.54123.35134.63122.84-11.280.51
BDCYETRACS 2xMonthly Leveraged Wells Fargo Diversified Business Development Company Index ETN Series B d20200413ETN233.27124.75101.8497.4522.9127.3
BDCZETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 204120200413ETN95.4262.6462.6462.6400
BDECInnovator S&P 500 Buffer ETF - December20200413ETF122.3194.7793.393.31.471.47
BDGEBridge Bancorp Inc20200413A100.5145.5118.0119.5927.525.92
BDLFlanigan's Enterprises Inc20200413A1100.79435.81421.04422.4514.7713.36
BDNBrandywine Realty Trust20200413A16.3510.91.6429.278.91
BDRBlonder Tongue Laboratories Inc20200413A546.6666626.6626.639.4139.41
BDSIBioDelivery Sciences International, Inc.20200413A24.2820.256.527.0113.7313.24
BDTXBlack Diamond Therapeutics, Inc. Common Stock20200413A291.3995.1765.7982.929.3812.27
BDXBecton, Dickinson and Co.20200413A13.327.174.625.212.551.96
BEBloom Energy Corporation20200413A41.0731.6418.4817.9813.1613.66
BEAMBeam Therapeutics Inc. Common Stock20200413A107.0549.4228.6631.7320.7617.69
BEATBioTelemetry, Inc.20200413A51.0627.549.389.8518.1717.7
BECNBeacon Roofing Supply, Inc.20200413A35.9634.22-0.6-0.0934.8234.31
BELFABel Fuse Inc20200413A717.5406.26326.58326.5879.6879.68
BELFBBel Fuse Inc20200413A168.3540.6228.4136.6112.214.01
BENFranklin Resources, Inc.20200413A7.648.513.965.614.552.9
BEPBrookfield Renewable Partners L.P.20200413A29.7327.513.999.2713.5118.23
BERYBerry Global Group, Inc.20200413A23.119.362.173.967.195.39
BFABrown-Forman Corporation Class A20200413A80.3337.9130.7831.27.136.71
BFBBrown-Forman Corporation Class B20200413A19.9716.575.538.4411.048.13
BFAMBRIGHT HORIZONS FAMILY SOLUTIONS INC.20200413A45.7415.089.489.385.65.7
BFCBank First Corporation Common Stock20200413A361.83143.15143.77140.15-0.623
BFEBInnovator S&P 500 Buffer ETF - February20200413ETF66.7754.0759.6358.92-5.56-4.85
BFINBankFinancial Corporation20200413A313.93198.18147.37168.0850.8130.09
BFITGlobal X Health & Wellness Thematic ETF20200413ETF46.7843.0529.2432.2113.8110.85
BFORBarron's 400 ETF20200413ETF41.9522.1218.85213.271.12
BFSSaul Centers, Inc.20200413A124.8957.9731.2935.6526.6822.32
BFSTBusiness First Bancshares, Inc. Common Stock20200413A257.13107.4110.674.6996.73102.71
BFYTBenefytt Technologies, Inc. Class A Common Stock20200413A78.2147.6533.2133.0914.4414.57
BGBunge Limited20200413A16.828.771.190.227.588.54
BGCPBGC Partners, Inc.20200413A38.3831.2211.4714.119.7417.12
BGFVBig 5 Sporting Goods Corp20200413A172.9170.17115.5197.854.6672.37
BGGBriggs & Stratton Corp.20200413A48.7549.9713.4811.6336.5938.45
BGIBirks Group Inc20200413A582.09546.93279.52274.82267.42272.11
BGRNiShares Global Green Bond ETF20200413ETF32.4336.3135.735.70.610.61
BGSB&G Foods, Inc.20200413A15.0810.524.544.485.976.04
BGSFBG Staffing Inc.20200413A194.53117.96-0.137.75118.0780.21
BHBiglari Holdings Inc. Class B Common Stock20200413A266.34170.6390.94119.0879.6951.55
BHABiglari Holdings Inc. Class A Common Stock20200413A11.15159.79159.79159.7900
BHATBlue Hat Interactive Entertainment Technology Ordinary Shares20200413A530.08397.51389.8389.87.77.7
BHBBar Harbor Bankshares20200413A141.4352.8822.8524.7230.0328.16
BHCBauschåÊHealthåÊCompaniesåÊInc.20200413A10.4915.153.923.8611.2411.29
BHEBenchmark Electronics20200413A42.3418.35-0.792.7719.1315.57
BHFBrighthouse Financial, Inc.20200413A29.9917.460.140.9417.3316.52
BHLBBerkshire Hills Bancorp, Inc.20200413A39.4523.4613.515.519.957.94
BHRBraemar Hotels & Resorts Inc. Common Stock20200413A108.1579.2127.0228.9552.1950.26
BHTGBioHiTech Global, Inc. Common Stock20200413A223.85147.54140.87140.876.676.67
BHVNBiohaven Pharmaceutical Holding Company Ltd.20200413A37.7119.35.397.9913.9111.31
BIBProShares Ultra NASDAQ Biotechnology20200413ETF11.7311.024.75.196.315.83
BIBLInspire 100 ETF20200413ETF48.7614.1712.6312.961.541.21
BICKFirst Trust BICK Index Fund20200413ETF162.7589.9286.0286.023.93.9
BIGBig Lots, Inc.20200413A19.7510.795.035.855.764.94
BIIBBiogen Inc. Common Stock20200413A12.848.292.853.355.444.94
BILSPDR Bloomberg Barclays 1-3 Month T-Bill ETF20200413ETF1.0910.990.990.010.01
BILLBill.com Holdings, Inc.20200413A103.8434.7526.6928.138.076.63
BIMIBOQI International Medical Inc. Common Stock20200413A160.45120.1593.3299.626.8320.55
BIOBio-Rad Laboratories, Inc.Class A20200413A48.1224.9713.7914.7711.1210.18
BIOBBio-Rad Laboratories, Inc. Class B20200413A83.6645.6645.6645.6600
BIOCBiocept, Inc.20200413A46.1559.7216.9335.4942.824.28
BIOLBiolase, Inc.20200413A66.2675.2249.3556.0625.8719.16
BIOXBioceres Crop Solutions Corp. Ordinary Shares20200413A597.82171.53152.23161.5219.3110.01
BIPBrookfield Infrastructure Partners L.P. Limited Partnership Units20200413A13.8216.483.263.613.2212.88
BIPCBrookfield Infrastructure Corporation Class A Subordinate Voting Shares20200413A27.3619.1117.1617.41.951.71
BISProShares UltraShort NASDAQ Biotechnology20200413ETF10.9120.1116.7916.73.323.41
BIVVanguard Intermediate-Term Bond ETF20200413ETF5.655.614.515.161.090.45
BIZDVanEck Vectors BDC Income ETF20200413ETF45.8234.0628.6630.685.43.38
BJBJs Wholesale Club Holdings, Inc. Common Stock20200413A16.827.922.523.015.414.91
BJANInnovator S&P 500 Buffer ETF - January20200413ETF44.8723.5520.0919.973.453.58
BJKVanEck Vectors Gaming ETF20200413ETF77.0262.0944.4844.2317.6117.85
BJRIBJ's Restaurants, Inc.20200413A42.0436.587.0316.0929.5520.49
BJULInnovator S&P 500 Buffer ETF - July20200413ETF55.6847.7947.7147.630.080.16
BJUNInnovator S&P 500 Buffer ETF - June20200413ETF78.0213.8112.2611.891.551.92
BKBank of New York Mellon Corporation20200413A4.557.46-0.7-0.968.168.42
BKCCBlackRock Capital Investment Corporation20200413A43.4953.7316.5318.8537.234.87
BKDBrookdale Senior Living, Inc.20200413A29.3524.816.096.7718.7118.04
BKEThe Buckle, Inc.20200413A30.4613.356.147.147.216.21
BKEPBlueknight Energy Partners L.P.20200413A184.49153.72164.96165.58-11.24-11.86
BKFiShares MSCI BRIC Index Fund20200413ETF27.0227.4627.8827.29-0.430.17
BKHBlack Hills Corporation20200413A35.223.948.3711.4515.5612.49
BKIBlack Knight, Inc. Common Stock20200413A27.349.053.414.335.654.72
BKLCBNY Mellon US Large Cap Core Equity ETF20200413ETF158.23
BKLNInvesco Senior Loan ETF20200413ETF5.616.271.061.825.224.47
BKMCBNY Mellon US Mid Cap Core Equity ETF20200413ETF208.87
BKNGBooking Holdings Inc. Common Stock20200413A18.8714.226.878.76.74.56
BKRBaker Hughes Company20200413A10.9513.074.394.538.698.54
BKSCBank of South Carolina20200413A756.14330.44306.44307.3824.0123.06
BKSEBNY Mellon US Small Cap Core Equity ETF20200413ETF305.75.75.700
BKTIBK Technologies Corporation20200413A398.14568.05483.2447.2984.85120.76
BKUBankunited, Inc.20200413A24.8211.714.49.097.312.62
BKYIBIO-key International, Inc. Common Stock20200413A130.5177.09137.58141.1939.535.9
BLBlackLine, Inc. Common Stock20200413A48.2854.8921.4222.3633.4832.53
BLBDBlue Bird Corporation Common Stock20200413A91.6646.045.564.4940.4841.56
BLCMBellicum Pharmaceuticals, Inc.20200413A125.3286.1220.6329.5465.556.58
BLCNReality Shares Nasdaq NextGen Economy ETF20200413ETF104.69110.236.8436.873.3773.41
BLDTopBuild Corp. Common Stock20200413A55.2723.953.336.1120.6217.84
BLDPBallard Power Systems Inc.20200413A11.4517.853.830.6514.0317.23
BLDRBuilders FirstSource, Inc.20200413A24.2422.8267.5416.8315.28
BLESInspire Global Hope ETF20200413ETF60.1633.2129.9629.813.253.4
BLFSBioLife Solutions Inc.20200413A71.145.086.6115.4138.4729.68
BLHYVirtus Newfleet Dynamic Credit ETF20200413ETF227.68140.56123.61124.516.9416.05
BLINBridgeline Digital Inc.20200413A338.03310.38285.93285.9424.4524.45
BLKBlackrock, Inc.20200413A26.0312.737.227.675.515.06
BLKBBlackbaud, Inc.20200413A46.3422.1912.2711.279.9110.92
BLLBall Corporation20200413A11.427.253.895.613.361.63
BLMNBloomin' Brands, Inc. Common Stock20200413A20.5318.080.793.0817.2915
BLNKBlink Charging Co. Common Stock20200413A94.7170.6157.5354.9213.0815.69
BLOKAmplify Transformational Data Sharing ETF20200413ETF38.1822.14-13.6721.0835.811.06
BLPHBellerophon Therapeutics, Inc.20200413A87.1155.6520.319.6935.3535.96
BLUBELLUS Health Inc.20200413A72.5846.299.825.0136.4921.28
BLUEbluebird bio, Inc. Common Stock20200413A26.2315.414.26.0411.229.37
BLVVanguard Long-Term Bond ETF20200413ETF23.7632.8631.5231.951.340.91
BLXBanco Latinoamericano de Comercio Exterior, S.A20200413A56.8746.6732.9333.9213.7412.75
BMARInnovator S&P 500 Buffer ETF - March20200413ETF72.652.8159.9754.2-7.16-1.39
BMCHBMC Stock Holdings, Inc20200413A37.2825.935.957.6519.9818.28
BMIBadger Meter, Inc.20200413A53.6721.836.446.3515.3915.49
BMLPDorsey Wright MLP Index ETNs due December 10, 203620200413ETF78.42245.24219.58231.6125.6613.62
BMOBank of Montreal20200413A6.767.125.345.331.781.79
BMRABIOMERICA INC20200413A47.2632.388.6915.123.6917.28
BMRCBank of Marin Bancorp20200413A131.0467.338.8639.9328.4427.37
BMRNBioMarin Pharmaceuticals Inc20200413A13.616.772.993.213.783.57
BMTCBryn Mawr Bank Corp20200413A91.3232.3613.8917.818.4714.56
BMYBristol-Myers Squibb Co.20200413A2.043.320.671.32.652.02
BNDVanguard Total Bond Market20200413ETF1.182.160.911.821.250.34
BNDCFlexShares Core Select Bond Fund20200413ETF35.8715.715.715.700
BNDWVanguard Total World Bond ETF20200413ETF12.4119.3116.6816.212.633.1
BNDXVanguard Total International Bond ETF20200413ETF1.842.951.341.41.651.58
BNEDBarnes & Noble Education, Inc20200413A62.5567.8929.0245.9338.8721.99
BNFTBenefitfocus, Inc.20200413A40.1427.079.6210.9617.4516.1
BNGOBionano Genomics, Inc. Common Stock20200413A84.41123.8991.0597.4532.8426.44
BNKDMicroSectorsTM U.S. Big Banks Index -3X Inverse Leveraged ETNs20200413ETN29.6850.7552.8527.06-2.123.69
BNKOMicroSectorsTM U.S. Big Banks Index 2X Leveraged ETNs20200413ETN44.21166.18166.52166.18-0.340
BNKUMicroSectorsTM U.S. Big Banks Index 3X Leveraged ETNs20200413ETN45.6240.94-12.71-8.6853.6549.62
BNKZMicroSectorsTM U.S. Big Banks Index -2X Inverse Leveraged ETNs20200413ETN71.6469.2550.6369.2518.620
BNOVInnovator S&P 500 Buffer ETF - November20200413ETF51.6139.2339.0739.070.160.16
BNSBank of Nova Scotia20200413A3.232.640.640.351.992.28
BNSOBonso Electronic International20200413A1395.35855.24855.24855.2400
BOCHBank of Commerce Holdings (CA)20200413A81.0470.93-12.16-3.483.174.33
BOCTInnovator S&P 500 Buffer ETF - October20200413ETF81.9796.1989.8889.886.316.31
BOHBank of Hawaii Corp.20200413A42.4418.5810.3810.818.27.77
BOKFBOK Financial Corp20200413A42.815.656.567.459.098.19
BOMNBoston Omaha Corporation Class A Common Stock20200413A91.4963.1638.1737.3424.9925.82
BONDPIMCO Active Bond Exchange-Traded Fund20200413ETF12.586.886.236.480.650.39
BOOMDMC Global Inc. Common Stock20200413A97.1746.0516.6314.7429.4231.31
BOOTBoot Barn Holdings, Inc.20200413A34.8621.14-0.043.921.1817.23
BORRBorr Drilling Limited Common shares of par value $0.05 per share20200413A166.72192.2123.93142.2168.2850
BOSCB.O.S. Better On-Line Solutions Ltd.20200413A571.77268.79472.06334.24-203.27-65.45
BOSSGlobal X Founder-Run Companies ETF20200413ETF71.9490.0886.6490.083.440
BOTJBank of the James Financial Group, Inc20200413A403.2175.62139.51139.5136.1136.11
BOTZGlobal X Funds Global X Robotics & Artificial Intelligence ETF20200413ETF7.6612.138.558.953.583.18
BOUTInnovator IBD Breakout Opportunities ETF20200413ETF182.68333.4333.4333.400
BOXBOX, INC.20200413A12.1415.614.794.0510.8411.6
BOXLBoxlight Corporation Class A Common Stock20200413A177.01145.8169.14104.0176.6741.8
BPFHBoston Private Financial Holdings, Inc.20200413A33.2526.0720.1820.615.915.47
BPMCBlueprint Medicines Corporation20200413A42.6815.157.637.67.527.55
BPMPBP Midstream Partners LP Common Units representing Limited Partner Interests20200413A62.6464.7143.244.3121.5120.81
BPMXBioPharmX Corporation20200413A191.89350.96277.83253.9973.1296.97
BPOPPopular Inc20200413A26.1617.094.624.6812.4712.42
BPRNThe Bank of Princeton20200413A492.17158.88110.68141.8248.2117.06
BPTBP Prudhoe Bay Royalty Trust20200413A69.4676.3365.7558.8810.5817.44
BPTHBio-Path Holdings Inc20200413A104.27120.0666.9681.253.138.86
BPYBrookfield Property Partners L.P. Limited Partnership Units20200413A17.0420.499.599.110.9111.4
BPYUBrookfield Property REIT Inc. Class A Common Stock20200413A25.6823.7817.211.256.5812.53
BRBroadridge Financial Solutions Inc20200413A20.6410.362.152.528.27.84
BRBRBellRing Brands, Inc.20200413A55.892618.719.517.316.49
BRBSBlue Ridge Bankshares, Inc.20200413A1011.99478.39276.84282.65201.54195.73
BRCBrady Corporation20200413A54.8821.4810.5910.5910.8810.89
BREWCraft Brew Alliance, Inc.20200413A40.6823.3411.8612.1711.4811.17
BRFVanEck Vectors Brazil Small-Cap ETF20200413ETF107.76130.69126.27129.34.421.39
BRGBluerock Residential Growth REIT, Inc.20200413A5782.1841.1931.7740.9950.41
BRIDBridgford Foods Corp20200413A845.29569.2494.94531.6674.2637.54
BRKABerkshire Hathaway Inc.20200413A00
BRKBBERKSHIRE HATHAWAY Class B20200413A3.563.18-2.13-0.655.313.83
BRKLBrookline Bancorp Inc20200413A33.8130.192.552.2327.6427.96
BRKRBruker Corporation20200413A18.911.935.737.036.24.91
BRKSBrooks Automation Inc20200413A35.718.9811.1413.27.845.79
BRMKBroadmark Realty Capital Inc. Common Stock20200413A41.8631.5512.7720.2318.7811.32
BRNBarnwell Industries, Inc.20200413A389.77267.43209.06209.0458.3658.38
BROBrown & Brown, Inc.20200413A8.485.70.861.114.844.59
BROGBrooge Energy Limited Ordinary Shares20200413A1496.2509.22509.22509.2200
BRPBRP Group, Inc. Class A Common Stock20200413A273.15140.4693.56104.0846.936.38
BRPABig Rock Partners Acquisition Corp. Common Stock20200413A28.13
BRQSBorqs Technologies, Inc. Ordinary Shares20200413A671.07267.18100.32168.08166.9499.11
BRTBRT Apartments Corp20200413A115.22174.0588.3589.8885.7184.18
BRXBRIXMOR PROPERTY GROUP INC.20200413A10.8711.472.153.189.328.29
BRYBerry Corporation (bry) Common Stock20200413A98.9180.5451.2325.8829.3154.66
BRZUDirexion Daily MSCI Brazil Bull 2X Shares20200413ETF58.5553.1335.3737.4417.7415.66
BSAEInvesco BulletShares 2021 USD Emerging Markets Debt ETF20200413ETF51.6752.7452.7452.7400
BSBEInvesco BulletShares 2022 USD Emerging Markets Debt ETF20200413ETF60.0124.5924.0624.060.520.52
BSBKBogota Financial Corp. Common Stock20200413A214.383.0256.4160.1326.6122.89
BSCEInvesco BulletShares 2023 USD Emerging Markets Debt ETF20200413ETF61.0749.3549.3549.3500
BSCKInvesco BulletShares 2020 Corporate Bond ETF20200413ETF8.369.028.117.730.921.29
BSCLInvesco BulletShares 2021 Corporate Bond ETF20200413ETF27.0424.221.321.252.92.95
BSCMInvesco BulletShares 2022 Corporate Bond ETF20200413ETF40.6225.9622.0123.733.952.22
BSCNInvesco BulletShares 2023 Corporate Bond ETF20200413ETF27.9148.449.5510.738.8937.74
BSCOInvesco BulletShares 2024 Corporate Bond ETF20200413ETF31.2724.4114.1312.6310.2811.79
BSCPInvesco BulletShares 2025 Corporate Bond ETF20200413ETF17.916.233.343.3612.8912.86
BSCQInvesco BulletShares 2026 Corporate Bond ETF20200413ETF73.4141.5641.4441.440.120.12
BSCRInvesco BulletShares 2027 Corporate Bond ETF20200413ETF19.7813.1211.7411.881.391.25
BSCSInvesco BulletShares 2028 Corporate Bond ETF20200413ETF24.5911.9311.9111.370.030.57
BSCTInvesco BulletShares 2029 Corporate Bond ETF20200413ETF22.54395.18670.04171.04-274.86224.14
BSDEInvesco BulletShares 2024 USD Emerging Markets Debt ETF20200413ETF166.17171.61171.61171.6100
BSEPInnovator S&P 500 Buffer ETF - September20200413ETF57.6836.7936.7936.7900
BSETBassett Furniture Industries I20200413A103.88106.7853.4954.1453.2852.64
BSGMBioSig Technologies, Inc. Common Stock20200413A96.5974.4256.4357.3917.9917.02
BSIGBrightSphere Investment Group Inc. Common Stock20200413A54.4727.264.784.1222.4823.15
BSJKInvesco BulletShares 2020 High Yield Corporate Bond ETF20200413ETF29.253.2614.0316.1339.2337.13
BSJLInvesco BulletShares 2021 High Yield Corporate Bond ETF20200413ETF11.3410.367.568.862.831.53
BSJMInvesco BulletShares 2022 High Yield Corporate Bond ETF20200413ETF18.5211.6610.0310.971.630.69
BSJNInvesco BulletShares 2023 High Yield Corporate Bond ETF20200413ETF28.6910.5710.0211.310.55-0.74
BSJOInvesco BulletShares 2024 High Yield Corporate Bond ETF20200413ETF16.515.7112.7614.312.941.4
BSJPInvesco BulletShares 2025 High Yield Corporate Bond ETF20200413ETF35.4423.537.7219.2615.818.7
BSJQInvesco BulletShares 2026 High Yield Corporate Bond ETF20200413ETF16.158.294.274.674.023.61
BSJRInvesco BulletShares 2027 High Yield Corporate Bond ETF20200413ETF46.3220.6752.9153.02-32.23-32.35
BSMBlack Stone Minerals, L.P.20200413A55.0738.414.5715.9423.8222.46
BSMLInvesco BulletShares 2021 Municipal Bond ETF20200413ETF188.2490.0790.0790.0700
BSMMInvesco BulletShares 2022 Municipal Bond ETF20200413ETF112.0962.2962.2962.2900
BSMNInvesco BulletShares 2023 Municipal Bond ETF20200413ETF142.2331.8932.9432.94-1.05-1.05
BSMOInvesco BulletShares 2024 Municipal Bond ETF20200413ETF117.52110.44110.44110.4400
BSMPInvesco BulletShares 2025 Municipal Bond ETF20200413ETF152.77151.85151.85151.8500
BSMQInvesco BulletShares 2026 Municipal Bond ETF20200413ETF158.31
BSMRInvesco BulletShares 2027 Municipal Bond ETF20200413ETF62.22
BSMSInvesco BulletShares 2028 Municipal Bond ETF20200413ETF161.7
BSMTInvesco BulletShares 2029 Municipal Bond ETF20200413ETF118.82113.82113.82113.8200
BSQRBSQUARE Corporation20200413A886.64837.47538.19538.19299.28299.28
BSRRSierra Bancorp20200413A114.6889.4542.150.0747.3539.38
BSTCBioSpecifics Technologies Corp.20200413A174.3478.8852.8751.9126.0126.97
BSVVanguard Short-Term Bond ETF20200413ETF2.191.871.811.70.060.17
BSVNBank7 Corp. Common stock20200413A419.76396.1327.14319.268.9676.91
BSXBoston Scientific Corp.20200413A3.64.251.371.842.882.42
BTAIBioXcel Therapeutics, Inc. Common Stock20200413A126.3663.7128.6428.7835.0734.93
BTALAGFiQ U.S. Market Neutral Anti-Beta Fund20200413ETF38.1930.2718.4421.3911.838.88
BTEBaytex Energy Corporation20200413A48.15125.16110.6677.9114.547.24
BTECPrincipal Healthcare Innovators Index ETF20200413ETF71.5435.0918.3918.8916.716.2
BTGB2Gold Corp.20200413A22.9819.986.046.513.9413.48
BTNBallantyne Strong, Inc20200413A709.23425.34457.3466.75-31.96-41.41
BTUPeabody Energy Corporation20200413A35.2926.4510.8811.1615.5815.3
BTYSiPath Series B US Treasury 10-year Bear ETN20200413ETF83.642.392.392.3900
BUGGlobal X Cybersecurity ETF20200413ETF129.0459.6657.8559.661.80
BULPacer US Cash Cows Growth ETF20200413ETF65.7957.2553.752.953.554.3
BURLBURLINGTON STORES, INC.20200413A21.110.224.174.836.055.39
BUSEFirst Busey Corporation Class A Common Stock20200413A72.9519.5716.3220.443.25-0.87
BUYUSCF SummerHaven SHPEI Index Fund20200413ETF296.77793.3446.346.3747.04747.04
BUYNUSCF SummerHaven SHPEN Index Fund20200413ETF297.66180.23180.23180.2300
BUYZFranklin Disruptive Commerce ETF20200413ETF1159.18690.93690.93690.9300
BVBrightView Holdings, Inc. Common Stock20200413A77.4623.759.4212.9514.3310.8
BVALBrand Value ETF20200413ETF36.227.7622.8422.824.924.93
BVSNBroadvision Inc Com20200413A226.99131.85-4.01-4.01135.86135.86
BWBabcock & Wilcox Enterprises, Inc.20200413A156.71135.95111.39119.2824.5616.68
BWABorgWarner Inc.20200413A11.449.593.4-0.986.1910.57
BWBBridgewater Bancshares, Inc. Common Stock20200413A124.8963.1122.6823.1340.4339.97
BWENBroadwind Energy Inc20200413A434.84250.35198.07198.0752.2852.28
BWFGBankwell Financial Group Inc20200413A1126.4285.71231.87229.3953.8456.33
BWLABowl America Incorporated20200413A491.3164.63175.7175.7-11.08-11.08
BWXSPDR Bloomberg Barclays International Treasury Bond ETF20200413ETF19.5439.618.615.483134.13
BWXTBWX Technologies, Inc.20200413A29.2313.18.368.654.744.45
BWZSPDR Bloomberg Barclays Short Term International Treasury Bond ETF20200413ETF55.2926.9523.9225.243.031.71
BXThe Blackstone Group Inc. Class A Common Stock20200413A8.354.371.491.72.882.67
BXCBlueLinx Holdings Inc.20200413A115.3144.3610.5916.1933.7728.17
BXGBluegreen Vacations Corporation Common Stock20200413A135.37110.6758.6360.352.0450.37
BXMTBlackstone Mortgage Trust, Inc. (NEW)20200413A24.9516.348.575.347.7711
BXPBoston Properties, Inc.20200413A26.5611.256.754.284.56.98
BXRXBaudax Bio, Inc. Common Stock20200413A101.0973.5534.1243.8839.4329.67
BXSBancorpSouth, Inc.20200413A25.9312.563.093.579.489
BYByline Bancorp, Inc. Common Stock20200413A113.1942.7428.7630.1313.9712.61
BYDBoyd Gaming Corporation20200413A26.5420.049.819.3510.2310.69
BYFCBroadway Financial Corp/Del20200413A626.85294.47114.83114.51179.64179.96
BYLDiShares Yield Optimized Bond ETF20200413ETF45.2621.8420.7220.721.121.12
BYNDBeyond Meat, Inc. Common Stock20200413A18.6612.014.614.887.397.12
BYSIBeyondSpring Inc. Ordinary Shares20200413A229.1245.6953.4752.93192.21192.76
BZHBeazer Homes USA, Inc. New20200413A42.3333.810.0612.0523.7421.75
BZQProShares UltraShort MSCI Brazil Capped20200413ETF17.329.717.476.52.243.21
CCitigroup Inc.20200413A2.72.970.010.262.962.71
CAAPCorporacion America Airports S.A.20200413A10877.7430.233.2847.5444.46
CAASChina Automotive Systems, Inc.20200413A323.92276.33201.13201.1375.275.2
CABACabaletta Bio, Inc. Common Stock20200413A214.1385.2359.354.4825.9330.75
CABOCable One, Inc.20200413A0.036.888.40.12
CACCamden National Corporation20200413A84.4735.7116.2117.7719.5117.94
CACCCredit Acceptance Corp20200413A57.0426.2213.9314.4412.2211.45
CACGClearBridge All Cap Growth ETF20200413ETF62.9344.1943.8544.590.34-0.41
CACICACI INTERNATIONAL CLA20200413A62.1821.9611.0412.410.849.54
CADECadence Bancorporation20200413A20.2721.4212.0213.879.47.56
CAECAE INC20200413A18.9937.4320.1521.717.2715.84
CAGConagra Brands, Inc.20200413A7.585.132.182.272.952.86
CAHCardinal Health, Inc.20200413A9.487.423.064.124.373.3
CAICAI International, Inc.20200413A88.0951.8226.4522.3525.3629.47
CAKECheesecake Factory (The)20200413A17.3114.090.632.9413.4611.15
CALCaleres Inc20200413A34.1834.8213.499.121.3225.72
CALACalithera Biosciences, Inc20200413A46.1443.2226.4325.3516.7917.86
CALBCalifornia BanCorp Common Stock20200413A516.95303.48211.79211.7691.6991.73
CALFPacer US Small Cap Cash Cows 100 ETF20200413ETF25.8526.132.7928.53-6.68-2.43
CALMCal-Maine Foods Inc20200413A31.9415.834.176.711.669.13
CALXCALIX, INC.20200413A32.8115.9210.9410.284.985.64
CAMPCalAmp Corp.20200413A39.0637.4414.8113.4222.6424.02
CAMTCamtek Ltd20200413A52.9135.2510.0714.0225.1821.23
CAPEiPath Shiller CAPE ETN20200413ETN34.1522.5415.9214.726.627.82
CAPLCrossAmerica Partners LP Common units representing limited partner interests20200413A382.53156.67-7.254.27163.93152.4
CAPRCapricor Therapeutics Inc20200413A102.52110.1682.3481.2227.8228.94
CARAvis Budget Group, Inc.20200413A2213.973.794.5210.189.46
CARACara Therapeutics, Inc.20200413A30.9724.1610.0911.1114.0713.05
CARECARTER BANK & TRUST MARTINSVILLE VA20200413A228.01110.4958.0262.5452.4647.95
CARGCarGurus, Inc. Class A Common Stock20200413A27.8910.724.254.766.475.96
CAROCarolina Financial Corp.20200413A22.5123.712.829.420.914.31
CARRCarrier Global Corporation20200413A9.398.596.996.21.592.39
CARSCars.com Inc. Common Stock20200413A30.7425.875.927.3319.9518.54
CARVCarver Bancorp, Inc.20200413A1453.02588.48537.45578.9951.039.5
CARZFirst Trust NASDAQ Global Auto Index Fund20200413ETF74.0382.7285.885.74-3.08-3.03
CASACasa Systems, Inc. Common Stock20200413A55.9930.19.2411.220.8618.9
CASHMeta Financial Group, Inc.20200413A46.6339.1213.9915.1925.1323.93
CASICASI Pharmaceuticals, Inc.20200413A110.9779.1457.1758.5521.9720.58
CASYCasey's General Stores Inc20200413A58.6322.413.4915.418.796.99
CATCaterpillar Inc.20200413A4.813.582.993.030.590.55
CATBCatabasis Pharmaceuticals, Inc20200413A66.3159.152.562.2856.5956.86
CATCCAMBRIDGE BANCORP20200413A444.44232.73174.08177.0958.6655.64
CATHGlobal X S&P 500 Catholic Values ETF20200413ETF24.0212.8610.959.881.912.98
CATMCardtronics plc Class A Ordinary Shares (UK)20200413A41.2924.9910.1711.3714.8213.62
CATOCATO CORP20200413A86.4553.0615.081637.9837.07
CATSCatasys Inc. Common Stock20200413A64.8432.0715.418.7716.6713.3
CATYCathay General Bancorp20200413A30.3218.975.576.1713.4112.85
CBChubb Limited20200413A12.14.66-0.340.3554.31
CBANColony Bankcorp Inc20200413A693.5349.21330321.919.2127.31
CBATCBAK Energy Technology, Inc. Common Stock20200413A388.38316.84237.01266.0879.8350.76
CBAYCymabay Therapeutics20200413A60.6357.0833.8334.8523.2522.23
CBBCincinnati Bell Inc.20200413A9.087.42.843.84.553.59
CBFVCB Financial Services, Inc. (PA)20200413A468.02261.09132.39132.39128.7128.7
CBIOCatalyst Biosciences, Inc.20200413A93.9355.3312.648.9842.6946.35
CBLCBL& Associates Properties, Inc.20200413A66.3117.0175.3286.3141.6930.69
CBLICleveland Biolabs, Inc20200413A159.65385.78416.62380.27-30.845.51
CBMBCBM Bancorp, Inc.20200413A494.65
CBMGCellular Biomedicine Group, Inc.20200413A74.3743.9217.752126.1622.92
CBNKCapital Bancorp, Inc.20200413A508.46380.26341.99355.3238.2824.94
CBOECboe Global Markets, Inc.20200413A19.969.143.94.645.244.51
CBONVanEck Vectors ChinaAMC China Bond ETF20200413ETF165.5974.19110.55110.55-36.37-36.37
CBPOChina Biologic Products Holdings, Inc.20200413A35.9557.5750.4350.447.147.13
CBRECBRE GROUP, INC.20200413A13.048.896.116.342.782.55
CBRLCracker Barrel Old Country Store, Inc,.20200413A41.8723.1211.5912.8411.5310.28
CBSHCommerce Bancshares Inc20200413A28.8524.318.359.0915.9615.23
CBTCabot Corporation20200413A42.2620.718.198.8712.5211.83
CBTXCBTX, Inc. Common Stock20200413A110.6663.3414.4712.1548.8751.18
CBUCommunity Bank System20200413A33.5818.496.577.3611.9211.13
CBZCBIZ, Inc.20200413A31.4815.914.545.2311.3810.69
CCThe Chemours Company20200413A12.8711.213.513.247.77.98
CCACCITIC Capital Acquisition Corp. Class A Ordinary Shares20200413A904.52
CCAPCrescent Capital BDC, Inc. Common stock20200413A529.58321.1264.05270.1557.0450.94
CCBCoastal Financial Corporation20200413A1206.42476.33443.61443.6132.7232.72
CCBGCapital City Bank Group Inc20200413A216.17115.3592.0993.7923.2621.56
CCCClarivate Analytics Plc Ordinary Shares20200413A32.0912.56.087.126.425.38
CCCLChina Ceramics Co. Ltd.20200413A342.83340.66310.45310.4530.2130.21
CCDCalamos Dynamic Convertible & Income Fund20200413A80.67140.52-52.36-46.54192.89187.06
CCEPCoca-Cola European Partners plc Ordinary Shares20200413A19.1910.363.253.237.117.14
CCHCollier Creek Holdings Class A Ordinary Shares20200413A78.35
CCICrown Castle Intl. Corp.20200413A12.7211.050.621.4610.439.59
CCJCameco Corporation20200413A11.0214.050.452.4713.611.59
CCKCrown Holdings Inc.20200413A26.8514.788.237.56.547.28
CCLCarnival Corporation20200413A8.898.45-2.6-0.5411.068.99
CCLPCSI Compressco LP20200413A335.49260.99110.04108.32150.95152.67
CCMPCabot Microelectronics Corp20200413A45.224.4920.5520.63.943.89
CCNECNB Financial Corp/PA20200413A229.01199.4249.4574.13149.97125.29
CCOClear Channel Outdoor Holdings, Inc. Common Stock20200413A29.0364.6650.5952.1614.0712.5
CCOICogent Communications Holdings, Inc.20200413A43.721.526.158.4115.3713.11
CCORCore Alternative Capital20200413ETF41.9815.9613.8716.262.1-0.3
CCRCONSOL Coal Resources LP20200413A274.75440.65360.53358.7180.1381.94
CCRCChina Customer Relations Centers, Inc20200413A916.14240.53240.53240.5300
CCRNCross Country Healthcare Inc20200413A56.9624.0910.410.7813.6913.31
CCSCENTURY COMMUNITIES, INC.20200413A47.8131.0815.319.3715.7811.71
CCXChurchill Capital Corp II Class A Common Stock20200413A119.5316.916.9517.13-0.04-0.23
CCXIChemoCentryx, Inc.20200413A54.4735.6811.9813.4623.722.22
CCXXChurchill Capital Corp III Class A Common Stock20200413A298.43
CDAYCeridian HCM Holding20200413A33.629.484.646.84.832.68
CDCVictoryShares US EQ Income Enhanced Volatility Wtd ETF20200413ETF12.467.556.26.691.360.86
CDECoeur Mining, Inc.20200413A24.4320.377.98.2712.4712.08
CDEVCentennial Resource Development, Inc. Class A Common Stock Business Combination20200413A33.7350.3518.8226.3131.5824.05
CDKCDK Global, Inc.20200413A21.1115.045.817.339.237.75
CDLVictoryShares US Large Cap High Div Volatility Wtd ETF20200413ETF29.210.65-2.091.1212.739.53
CDLXCardlytics, Inc. Common Stock20200413A63.734.6921.3323.3213.3611.37
CDMOAvid Bioservices, Inc. Common Stock20200413A64.2253.1414.583.0138.5650.13
CDNACareDx, Inc.20200413A43.7534.0518.619.3515.4514.7
CDNSCadence Design Systems20200413A5.852.520.790.841.731.68
CDORCondor Hospitality Trust, Inc. Common Stock20200413A137.86100.7874.0672.8526.7127.93
CDRCedar Realty Trust, Inc20200413A114.69151.6773.6877.2378.174.55
CDTXCidara Therapeutics, Inc.20200413A98.0844.3310.8713.2133.4631.12
CDWCDW Corporation20200413A17.1314.765.458.039.36.73
CDXCChromaDex Corporation20200413A66.5442.052.468.7639.633.3
CDXSCodexis, Inc.20200413A49.1120.9310.519.3910.4211.56
CDZICADIZ, Inc.20200413A139.59158.4429.5747.06128.86111.37
CECelanese Corporation Common Stock20200413A20.7810.915.185.065.735.85
CECECeco Environmental Corp20200413A89.7662.7616.7724.8345.9937.93
CEFSSaba Closed-End Funds ETF20200413ETF74.561.4462.1163.39-0.67-1.95
CEICamber Energy, Inc20200413A154.57155.98120.34120.9935.6434.98
CEIXCONSOL Energy Inc.20200413A48.3526.82-6.54-4.9833.3731.81
CELCellcom Israel, Ltd.20200413A135.56497.51421.35442.3376.1655.19
CELCCelcuity Inc. Common Stock20200413A949.96542.11537.2542.144.92-0.02
CELHCelsius Holdings, Inc. Common Stock20200413A54.983.9112.9213.9770.9869.93
CELPCypress Environmental Partners, L.P.20200413A730.48297.4191.2546.12206.16251.29
CEMBiShares J.P. Morgan EM Corporate Bond ETF20200413ETF30.0720.47.7816.7412.623.66
CEMIChembio diagnostics, Inc.20200413A61.2261.3538.422.6422.9638.71
CENTCentral Garden and Pet Co20200413A45.7722.7614.9116.167.866.6
CENTACentral Garden & Pet Company20200413A35.4739.07-1.420.1340.538.94
CENXCentury Aluminum Co20200413A31.6537.4514.7615.3722.6922.08
CEPUCentral Puerto S.A. American Depositary Shares (each represents ten Common Shares)20200413A134.2784.1540.1850.1643.9733.99
CEQPCrestwood Equity Partners LP20200413A54.0472.9442.2842.6630.6730.28
CERCCerecor Inc.20200413A142.298.4324.5538.0673.8860.38
CERNCerner Corp20200413A9.36.644.74.361.942.28
CERSCerus Corp20200413A23.1927.582.6111.3824.9716.2
CETVCentral European Media Enterprises Ltd20200413A36.8630.691.174.8129.5225.89
CETXCEMTREX INC.20200413A316.72230.85216.21217.3714.6413.47
CEVACEVA Inc.20200413A64.9942.4517.9718.9524.4823.5
CEWWisdomTree Emerging Currency Strategy Fund20200413ETF37.4456.4953.2455.913.250.58
CEYVictoryShares Emerging Market High Div Volatility Wtd ETF20200413ETF16.4224.1217.8418.286.285.84
CEZVictoryShares Emerging Market Volatility Wtd ETF20200413ETF23.2215.3611.0711.124.294.24
CFCF Industries Holding, Inc.20200413A10.556.624.233.732.42.89
CFAVictoryShares US 500 Volatility Wtd ETF20200413ETF16.5719.8912.4218.667.471.23
CFBCrossFirst Bankshares, Inc. Common Stock20200413A112.765.3421.724.9643.6540.38
CFBICommunity First Bancshares, Inc.20200413A943.94668.46242.51242.51425.96425.96
CFBKCentral Federal Corporation20200413A558.5391.42375.17375.1716.2516.25
CFFACF Finance Acquisition Corp. Class A Common Stock20200413A67.8638.0538.0538.0500
CFFIC&F Financial Corp20200413A573.8398.26306.62337.3291.6460.94
CFFNCapitol Federal Financial, Inc.20200413A19.6114.83-0.565.2915.429.59
CFGCitizens Financial Group, Inc.20200413A5.8810.930.631.0110.319.93
CFMSConformis, Inc. Common Stock20200413A147.81118.6586.3291.1732.3327.47
CFOVictoryShares US 500 Enhanced Volatility Wtd ETF20200413ETF12.747.417.327.190.090.22
CFRCullen/Frost Bankers Inc.20200413A36.3620.6813.8412.286.858.41
CFRXContraFect Corporation20200413A193.73142.589.8599.4752.6643.04
CFXColfax Corporation20200413A24.429.072.353.896.715.18
CGThe Carlyle Group Inc. Common Stock20200413A16.2814.73-1.322.216.112.56
CGACHINA GREEN AGRICULTURE INC20200413A218.9375.9833.8532.2142.1343.77
CGBDTCG BDC, Inc. Common Stock20200413A45.9741.2413.8312.8827.428.36
CGCCanopy Growth Corporation Common Shares20200413A12.7310.955.042.665.918.29
CGENCompugen Ltd20200413A33.1220.430.12-0.7520.3221.19
CGIXCancer Genetics, Inc. Common Stock20200413A321.19252.63240.09236.4112.5416.22
CGNXCognex Corp20200413A14.0717.270.7212.5916.554.69
CGOCalamos Global Total Return Fund20200413A189.31185.57205.51207.45-19.93-21.88
CGWInvesco S&P Global Water Index ETF20200413ETF32.625.2420.1221.785.113.45
CHADDirexion Daily CSI 300 China A Share Bear 1X Shares20200413ETF9.7711.016.418.134.62.88
CHAPChaparral Energy, Inc.20200413A117.5514092.9798.4247.3441.58
CHAUDirexion Daily CSI 300 China A Share Bull 2X Shares20200413ETF13.7110.3310.4611.11-0.13-0.78
CHCIComstock Holding Companies, Inc. Class A20200413A2128.471549.391718.011718.01-168.62-168.62
CHCOCity Holding Co20200413A80.7942.7522.2725.0220.4817.73
CHCTCommunity Healthcare Trust Incorporated Common Stock, $0.01 par value per share20200413A94.9658.778.0322.5450.7436.23
CHDChurch & Dwight Co., Inc.20200413A11.8920.816.395.0114.4215.8
CHDNChurchill Downs Inc20200413A57.422.3311.0112.3811.329.96
CHEChemed Corporation20200413A59.8531.6423.0624.078.467.25
CHEFThe Chef's Warehouse Inc20200413A45.23100.3549.2446.951.1153.45
CHEKCheck-Cap Ltd.20200413A616.11410.98421.86403.84-10.877.14
CHEPAGFiQ U.S. Market Neutral Value Fund20200413ETF230.96276.98276.98276.9800
CHFSCHF Solutions, Inc. Common Stock20200413A106.07125.16105.76105.5219.419.7
CHGGCHEGG, INC.20200413A17.6211.541.193.4610.368.09
CHGXChange Finance U.S. Large Cap Fossil Fuel Free ETF20200413ETF73.71112.6783.7852.8228.8959.86
CHHChoice Hotels Intnl.20200413A35.715.716.517.59.218.22
CHICalamos Convertible Opportunities and Income Fund20200413A36.238.1821.1623.417.0214.78
CHICGlobal X MSCI China Communication Services ETF20200413ETF160.68109.42108.42108.4211
CHIEGlobal X MSCI China Energy ETF20200413ETF336.77213.94213.94213.9400
CHIHGlobal X MSCI China Health Care ETF20200413ETF50.15
CHIIGlobal X MSCI China Industrials ETF20200413ETF314.05379.44379.44379.4400
CHIKGlobal X MSCI China Information Technology ETF20200413ETF313.98233.5235.71228.75-2.24.76
CHILGlobal X MSCI China Large-Cap 50 ETF20200413ETF430.4570.6570.6570.6500
CHIMGlobal X MSCI China Materials ETF20200413ETF345.49131.11131.11131.1100
CHIQGlobal X MSCI China Consumer Discretionary ETF20200413ETF65.8967.7644.3444.4823.4223.28
CHIRGlobal X MSCI China Real Estate ETF20200413ETF143.9766.566.566.500
CHISGlobal X MSCI China Consumer Staples ETF20200413ETF462.5332.78334.96334.96-2.19-2.19
CHIUGlobal X MSCI China Utilities ETF20200413ETF780.66478.53478.53478.5300
CHIXGlobal X MSCI China Financials ETF20200413ETF76.2675.6872.4475.163.240.52
CHKChesapeake Energy Corp.20200413A14.4648.1214.4522.2233.8525.9
CHKPCheck Point Software Technologies Ltd20200413A15.2711.17-0.120.5811.2910.59
CHMAChiasma, Inc. Common Stock20200413A41.0220.1910.3112.19.888.09
CHMGChemung Financial Corp20200413A349.26192.21131.42136.160.7956.12
CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATION20200413A52.3439.311.1513.4328.1525.87
CHNALoncar China BioPharma ETF20200413ETF53.2422.5722.5722.5700
CHNGChange Healthcare Inc. Common Stock20200413A25.2212.324.835.737.496.6
CHNRChina Natural Resources, Inc.20200413A1479.111312.591294.631294.6317.9617.96
CHPMCHP Merger Corp. Class A Common Stock20200413A236.770
CHRACharah Solutions, Inc Common Stock20200413A426.13392.94370.95358.8721.9934.07
CHRSCoherus BioSciences, Inc.20200413A24.778.3229.3230.034948.29
CHRWC.H. Robinson Worldwide, Inc.20200413A8.444.511.932.172.582.34
CHSChicos FAS, Inc.20200413A69.4954.2816.0727.5838.2126.7
CHTRCharter Comm Inc Del CL A New20200413A17.177.843.13.664.84.15
CHUYChuy's Holdings, Inc. Common Stock20200413A74.6628.166.737.0421.4421.12
CHWCalamos Global Dynamic Income Fund20200413A44.8629.7516.0618.4813.6911.28
CHWYChewy, Inc.20200413A19.0315.591.093.7714.511.82
CHYCalamos Convertible and High Income Fund20200413A57.3467.5945.5546.8722.0420.72
CICIGNA Corporation20200413A16.099.833.614.896.224.94
CIACitizens, Inc.20200413A96.678.7640.4241.438.3437.35
CIBRFirst Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF20200413ETF17.9715.0311.1412.553.92.48
CIDVictoryShares International High Div Volatility Wtd ETF20200413ETF66.9142.4440.4442.1620.28
CIDMCinedigm Corp.20200413A281.78207.99210.09210.1-2.1-2.11
CIENCiena Corporation20200413A13.66.780.810.755.976.02
CIFSChina Internet Nationwide Financial Services Inc. Ordinary Shares20200413A431.89329.53316.21316.4613.3213.07
CIGIColliers International Group Inc. Subordinate Voting Shares20200413A57.443.6620.9423.7222.7219.94
CIICCrescent Capital BDC, Inc. Common stock20200413A244.21
CILVictoryShares International Volatility Wtd ETF20200413ETF65.752.2449.6850.982.551.26
CIMChimera Investment Corp.20200413A14.2717.381.422.4215.9814.97
CINFCincinnati Financial Corp20200413A23.8218.1310.935.757.1912.38
CINRCINER RESOURCES LP20200413A493.61390.19309.46326.3880.7363.81
CIOCITY OFFICE REIT, INC.20200413A28.5924.79.669.1215.0415.59
CIRCIRCOR International, Inc20200413A76.1435.9713.2113.222.7622.76
CITCIT Group Inc.20200413A22.4714.699.478.275.236.42
CIVBCivista Bancshares, Inc.20200413A180.4695.0445.0147.2550.0347.79
CIXComp X International Inc.20200413A423.08147.97110.84115.0937.1332.88
CIZVictoryShares Developed Enhanced Volatility Wtd ETF20200413ETF50.5527.3326.8926.850.450.48
CIZNCitizens Holding Co.20200413A504.61290.85290.85290.8500
CJJDChina Jo-Jo Drugstores, Inc.20200413A85.6559.7529.2419.930.5139.84
CKHSeacor Holdings Inc.20200413A147.4976.8530.229.3846.6547.47
CKPTCheckpoint Therapeutics, Inc. Common Stock20200413A247.97137.97135.39130.492.587.48
CKXCKX Lands, Inc.20200413A1127.641134.981074.841074.8460.1360.13
CLColgate-Palmolive Company20200413A3.944.461.881.22.583.27
CLARClarus Corporation Common Stock20200413A57.3534.9712.359.6622.6225.31
CLBCore Laboratories N.V.20200413A28.516.0510.427.45.638.66
CLBKColumbia Financial, Inc. Common Stock20200413A36.1130.138.818.421.3221.74
CLBSCaladrius Biosciences, Inc. Common Stock20200413A211.52199.05182.36182.3616.6916.69
CLCTCollectors Universe20200413A153.52115.3235.0245.6180.369.71
CLDBCORTLAND BNCP CRTLD OHIO20200413A745.54580.03580.03580.0300
CLDRCloudera, Inc.20200413A15.0313.769.648.784.124.98
CLDTCHATHAM LODGING TRUST20200413A40.3639.5816.0715.2623.5124.32
CLDXCelldex Therapeutics, Inc20200413A75.7856.4627.9631.5228.524.94
CLFCleveland-Cliffs Inc.20200413A22.4323.415.291.8918.1221.52
CLFDClearfield, Inc.20200413A193.54102.5526.9231.7175.6370.84
CLGXCorelogic, Inc.20200413A36.9314.946.647.58.317.44
CLHClean Harbors, Inc20200413A61.2825.0111.8213.4813.211.54
CLIMack-Cali Realty Corp.20200413A38.4320.1710.1510.8710.019.3
CLIRClearSign Technologies Corporation Common Stock20200413A599.36603.54382.27413.74221.27189.79
CLIXProShares Long Online/Short Stores ETF20200413ETF28.1780.4872.8875.327.65.17
CLMTCalumet Specialty Products Partners, L.P.20200413A171.18333.0770.2367.2262.84265.87
CLNCColony Credit Real Estate, Inc.20200413A42.6735.8620.0730.8315.795.04
CLNEClean Energy Fuels Corp.20200413A57.5960.216.3119.1243.941.04
CLNYColony Capital, Inc. Class A Common Stock20200413A45.1161.0235.1641.3525.8719.7
CLOUGlobal X Cloud Computing ETF20200413ETF34.3339.2916.7722.9122.5216.38
CLPRClipper Realty Inc. Common Stock20200413A138.3981.8616.6216.3965.2465.46
CLPSCLPS Incorporation Common Stock20200413A681.35356.41205.19205.19151.22151.22
CLPTClearPoint Neuro, Inc. Common Stock20200413A428.34425.49272.1279.01153.39146.48
CLRCONTINENTAL RESOURCES INC.20200413A15.2612.064.075.186.96
CLRBCellectar Biosciences INC NEW20200413A509.71161.7497.7497.7463.9963.99
CLRGIQ Chaikin U.S. Large Cap ETF20200413ETF60.0625.3821.6121.613.763.76
CLROClearOne, Inc. (DE) Common Stock20200413A205.13109.4588.1988.1921.2721.27
CLSCelestica, Inc.20200413A27.8820.367.076.0913.2914.27
CLSDClearside Biomedical, Inc. Common Stock20200413A161.3993.2342.6645.7850.5747.44
CLSKCLEANSPARK INC20200413A212.33343.33212.1160.05131.23183.28
CLSNCelsion Corporation20200413A186.58192.72137.62142.3355.1150.39
CLTLInvesco Treasury Collateral ETF20200413ETF8.13.682.972.970.710.71
CLUBTown Sports International Holdings, Inc.20200413A137.78185.64153.88156.9931.7628.65
CLVSClovis Oncology, Inc.20200413A18.4314.996.25.638.799.36
CLWClearwater Paper Corporation20200413A115.2182.3317.4322.6864.959.65
CLWTEuro Tech Holdings Co Ltd. New20200413A264.02228.13175.5191.0252.6237.11
CLXClorox Company20200413A11.258.65-0.862.489.516.17
CLXTCalyxt, Inc. Common Stock20200413A144.2225.59201.2207.1724.3918.42
CMCanadian Imperial Bank of Commerce20200413A6.475.523.563.431.962.09
CMAComerica Incorporated20200413A17.5713.210.4710.312.732.89
CMBMCambium Networks Corporation Ordinary Shares20200413A687.67295.47207.76233.6587.7161.81
CMBSiShares CMBS ETF20200413ETF91.1742.4942.5742.67-0.08-0.18
CMCCommercial Metals Company20200413A13.679.621.051.448.578.18
CMCLCaledonia Mining Corporation Plc20200413A219.11183.14113.67117.9169.4665.23
CMCOColumbus McKinnon Corp/NY20200413A106.1372.1956.2457.8615.9514.33
CMCSAComcast Corp20200413A2.813.675.122-1.441.68
CMCTCIM Commercial Trust Corp.20200413A458.14162.46156.38155.666.086.81
CMDCantel Medical Corporation20200413A43.0523.098.0411.6315.0511.46
CMDYiShares Bloomberg Roll Select Commodity Strategy ETF20200413ETF158.9291.190.94910.160.1
CMECME Group Inc.20200413A13.678.135.973.912.164.23
CMFiShares California Muni Bond ETF20200413ETF15.2712.527.528.3254.2
CMGChipotle Mexican Grill, Inc.20200413A30.3915.038.8610.015.944.78
CMICummins Inc.20200413A16.5511.013.763.657.257.36
CMLSCumulus Media Inc. Class A Common Stock20200413A148.62126.61110.84106.3615.7720.25
CMOCapstead Mortgage Corp.20200413A24.6321.591.125.9220.4715.67
CMPCompass Minerals International, Inc.20200413A37.4620.215.2710.4314.959.78
CMPRCimpress PLC Ordinary Shares (Ireland)20200413A70.4624.1411.0915.6213.058.52
CMRECostamare Inc.20200413A34.6725.1614.4113.3610.811.82
CMRXChimerix, Inc.20200413A75.2976.0742.8643.6233.2132.44
CMSCMS Energy Corporation20200413A7.856.094.733.91.362.18
CMTCore Molding Technologies, Inc.20200413A384.64813.09785.57802.1527.5210.94
CMTLComtech Telecommunications20200413A37.5641.6-14.317.5355.934.07
CNXtrackers MSCI All China Equity ETF20200413ETF34.1918.8718.9618.97-0.1-0.1
CNACNA Financial Corporation20200413A28.1812.333.113.529.228.81
CNATConatus Pharmaceuticals Inc.20200413A105.51371.38152.25157.97219.13213.42
CNBKACentury Bancorp Inc/Mass20200413A229.96127.2172.2386.6354.9840.58
CNBSAmplify Seymour Cannabis ETF20200413ETF53.8652.0624.2231.9227.8420.14
CNCCentene Corporation20200413A12.085.967.016.42-1.05-0.46
CNCEConcert Pharmaceuticals, Inc.20200413A100.0852.6121.3118.5731.334.05
CNCRLoncar Cancer Immunotherapy ETF20200413ETF54.0623.33-8.87-7.0232.230.35
CNDTConduent Incorporated Common Stock20200413A43.9540.1112.6115.627.4924.51
CNETChinaNet Online Holdings Inc.20200413A295.57270.87256.75261.2114.119.66
CNFRConifer Holdings, Inc20200413A2128.69763.09384.31384.31378.78378.78
CNHICNH INDUSTRIAL N.V.20200413A17.0516.1810.8112.35.383.88
CNICanadian National Railway20200413A6.614.091.821.882.272.21
CNKCinemark Holdings, Inc.20200413A16.4314.526.058.298.476.23
CNMDCONMED Corporation20200413A44.2217.177.7611.919.415.26
CNNBCINCINNATI BANCORP20200413A195.32159.35159.35159.3500
CNNECannae Holdings, Inc. Common Stock20200413A56.7828.237.1813.2721.0414.96
CNOCNO Financial Group, Inc.20200413A13.498.51.942.326.556.18
CNOBCenter Bancorp Inc20200413A54.9331.310.3810.4220.9220.88
CNPCenterPoint Energy, Inc.20200413A6.335.962.742.993.232.97
CNQCanadian Natural Resources Limited20200413A7.910.571.9728.628.6
CNRCornerstone Building Brands, Inc.20200413A52.940.9511.6813.229.2627.75
CNRGSPDR S&P Kensho Clean Power ETF20200413ETF39.6651.0552.9650.08-1.920.97
CNSCohen & Steers Inc.20200413A69.9923.3712.9114.1410.469.23
CNSLConsolidated Communications Holdings, Inc.20200413A31.1336.7115.2416.0121.4720.7
CNSPCNS Pharmaceuticals, Inc. Common Stock20200413A140.18149.6978.42101.8171.2747.87
CNSTConstellation Pharmaceuticals, Inc.20200413A115.6748.8626.9431.1121.9117.75
CNTGCentogene N.V. Common Shares20200413A293.72210.96176.95182.5534.0228.41
CNTYCentury Casinos Inc20200413A61.2964.8946.2848.3118.6116.58
CNXCNX Resources Corporation20200413A16.479.412.664.066.755.36
CNXMCNX Midstream Partners LP20200413A58.2732.4516.9122.2115.5310.24
CNXNPC Connection Inc20200413A60.5523.696.587.717.1115.99
CNXTVanEck Vectors ChinaAMC SME-ChiNext ETF20200413ETF33.9320.1513.9518.66.21.56
CNYAiShares MSCI China A ETF20200413ETF24.9924.5721.2522.583.321.98
COGlobal Cord Blood Corporation20200413A88.7281.0548.2952.7632.7628.29
COCPCocrystal Pharma, Inc. Common Stock20200413A86.5181.975.3275.946.585.96
CODACoda Octopus Group, Inc. Common stock20200413A215.62177.4953.87110.53123.6266.96
CODICompass Diversified Holdings Shares of Beneficial Interest20200413A49.2624.229.8910.9614.3313.27
CODXCo-Diagnostics, Inc. Common Stock20200413A41.8928.3414.8820.6713.477.67
COFCapital One Financial20200413A10.287.331.741.665.595.67
COFSCHOICEONE FINANCIAL20200413A379.94157.65126.85120.9530.8136.7
COGCabot Oil & Gas Corp.20200413A7.116.371.411.154.975.22
COHNCohen & Company Inc20200413A514361.59180.15184.06181.45177.54
COHRCoherent Inc20200413A57.0621.0311.2110.129.8210.91
COHUCohu Inc20200413A47.9257.5641.5524.2816.0133.28
COKECoca-Cola Consolidated, Inc. Common Stock20200413A85.0142.2924.0728.4118.1713.84
COLBColumbia Banking Systems Inc20200413A29.6722.9915.4314.147.568.85
COLDAmericold Realty Trust20200413A18.597.352.553.964.813.39
COLLCollegium Pharmaceutical, Inc. Common Stock20200413A43.324.039.3612.114.6611.92
COLMColumbia Sportswear Co20200413A43.4819.938.048.6511.8911.28
COMDirexion Auspice Broad Commodity Strategy ETF20200413ETF98.0835.1835.1135.110.070.07
COMBGraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF20200413ETF50.1224.5318.921.915.632.62
COMMCommScope Holding Company, Inc.20200413A13.719.2911.269.65-1.97-0.36
COMTiShares Commodities Select Strategy ETF20200413ETF49.3731.6737.838.57-6.13-6.89
CONECyrusOne Inc Common Stock20200413A23.4316.41.6811.4614.724.93
CONNConn's Inc.20200413A32.725.965.789.420.1816.58
COOThe Cooper Companies, Inc.20200413A25.3710.15.795.654.34.45
COOPMr. Cooper Group Inc. Common Stock20200413A29.6227.3414.4816.0112.8611.33
COPConocoPhillips20200413A5.654.12.61.51.52.6
COPXGlobal X Copper Miners ETF (NEW)20200413ETF93.2152.2777.8862.48-25.61-10.21
CORCoresite Realty Corporation20200413A32.6611.955.785.236.176.72
CORECore Mark Holding Co., Inc.20200413A45.6416.455.774.9410.6811.51
CORPPIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund20200413ETF64.1469.137.1916.9131.9152.19
CORRCorEnergy Infrastructure Trust, Inc. (NEW20200413A97.4753.9723.926.6630.0727.3
CORTCorcept Therapeutics Inc.20200413A29.3532.294.916.3327.3825.97
CORVCorrevio Pharma Corp. Ordinary Shares (Canada)20200413A72.1266.0436.7445.6729.3120.4
COSTCostco Wholesale Corp20200413A7.053.921.061.822.862.1
COTYCOTY INC20200413A18.1226.580.071.3726.5325.29
COUPCoupa Software Incorporated20200413A18.7738.2132.6232.865.595.35
COWiPath Series B Bloomberg Livestock Subindex Total ReturnSM ETN20200413ETN133.9889.92-15.3-15.79105.22105.71
COWNCowen Inc. Class A Common Stock20200413A53.2743.0819.4520.5423.6322.53
COWZPacer US Cash Cows 100 ETF20200413ETF20.1213.6115.0613.74-1.45-0.13
CPCanadian Pacific Railway20200413A17.87.613.54.014.13.59
CPACopa Holdings, S.A.20200413A49.1633.347.2719.7326.0713.61
CPAAConyers Park II Acquisition Corp. Class A Common Stock20200413A1266.561256.31308.421308.42-52.12-52.12
CPAHCounterpath Corp20200413A136.83128.8339.8739.7788.9689.05
CPBCampbell Soup Company20200413A7.794.641.772.382.882.26
CPECallon Petroleum Company20200413A15.829.2418.412410.845.29
CPFCentral Pacific Financial Corporation20200413A36.5620.0710.695.659.3814.43
CPGCRESCENT POINT ENERGY CORP.20200413A98.86131.9992.56100.6139.4331.39
CPHCCanterbury Park Holding Corporation 'New' Common Stock20200413A461.47128.1-10.7916.85138.89111.25
CPHIChina Pharma Holdings, Inc.20200413A130.56129.8592.5596.1337.333.72
CPICPI Inflation Hedged ETF20200413ETF28.8835.6835.9741.89-0.28-6.21
CPIXCumberland Pharmaceuticals Inc20200413A150.46147.17114.06115.6933.1131.48
CPKChesapeake Utilities20200413A155.7569.3741.7243.7827.6625.6
CPLGCorePoint Lodging Inc. Common Stock20200413A120.7195.21-5.8233.61201.03161.59
CPLPCapital Product Partners L.P.20200413A89.7967.1713.7413.8853.4353.29
CPRICapri Holdings Limited20200413A17.4820.55.675.2314.8615.29
CPRTCopart Inc20200413A11.616.11.021.245.084.86
CPRXCatalyst Pharmaceutical Inc.20200413A24.9522.9414.6114.538.348.42
CPSCooper-Standard Automotive Inc.20200413A73.4727.053.256.1323.820.92
CPSHCPS Technologies Corp. Common Stock20200413A329.11289.43307.54307.54-18.11-18.11
CPSIComputer Programs & Systems In20200413A63.34150.5462.6790.4387.8760.11
CPSSConsumer Portfolio Services20200413A336.95239.2200.76231.7838.447.42
CPSTCapstone Turbine Corp20200413A131.2896.5891.5191.515.075.07
CPTCamden Property Trust20200413A35.1816.679.3110.237.356.43
CPTACapitala Finance Corp.20200413A107.24100.7158.6171.4142.129.31
CPZCalamos Long/Short Equity & Dynamic Income Trust Common Stock20200413A189.35107.0374.8779.4932.1627.54
CQPCheniere Energy Partners, LP20200413A79.0736.5721.1826.6615.49.92
CQQQInvesco China Technology ETF20200413ETF38.3126.1824.4925.181.691
CRCrane Company20200413A29.4812.154.274.697.887.46
CRAICRA International, Inc.20200413A156.2170.7352.855.0917.9315.64
CRAKVanEck Vectors Oil Refiners ETF20200413ETF85.5338.211.9511.3226.2526.88
CRBNiShares MSCI ACWI Low Carbon Target ETF20200413ETF35.9214.229.9310.224.294
CRBPCorbus Pharmaceuticals Holdings, Inc.20200413A24.9920.5512.725.787.8314.78
CRCCalifornia Resources Corporation20200413A63.75109.3219.986.0989.33103.24
CRDACrawford & Company Class A20200413A100.0235.936.6821.97-0.7813.94
CRDBCrawford & Company Class B20200413A348.08179.48120.83124.2258.6555.26
CREECree Inc20200413A23.0115.525.926.39.69.22
CREGChina Recycling Energy Corporation Common Stock20200413A244.36180.11128.6148.1151.5132.17
CREXCREATIVE REALITIES, INC.20200413A946.01476.98220.12229.42256.86247.56
CRHMCRH Medical Corporation20200413A87.77108.6970.1973.5938.535.22
CRICarter's Inc.20200413A36.413.852.895.0310.968.82
CRISCuris Inc20200413A284.3213.58142.19152.6271.460.96
CRKComstock Resources, Inc.20200413A37.827.8119.4117.968.419.86
CRLCharles River Laboratories International, Inc.20200413A35.5117.257.718.579.548.68
CRMsalesforce.com, inc.20200413A4.73.760.80.732.963.03
CRMDCorMedix Inc.20200413A82.4790.0617.932.372.1657.76
CRMTAmerica's Car Mart Inc20200413A171.3993.9247.9953.6245.9340.3
CRNCCerence Inc. Common Stock20200413A78.7732.1716.0416.7916.1415.39
CRNTCeragon Networks Ltd20200413A54.4581.4354.8152.3326.6229.1
CRNXCrinetics Pharmaceuticals, Inc.20200413A285.5999.2930.2628.9269.0370.37
CRONCronos Group Inc. Common Share20200413A18.4514.79-0.511.6615.313.14
CROPIQ Global Agribusiness Small Cap ETF20200413ETF63.2349.4849.4849.4800
CROXCrocs, Inc.20200413A27.2118.5213.3513.985.164.53
CRSCarpenter Technology Corp20200413A3228.0113.2514.0114.7614.01
CRSACrescent Acquisition Corp Class A Common Stock20200413A166.9121.6221.6221.6200
CRSPCRISPR Therapeutics AG20200413A34.4933.495.085.7128.4127.78
CRTCross Timbers Royalty Trust20200413A148.6891.560.9268.7330.5822.77
CRTXCortexyme, Inc. Common Stock20200413A250.99123.7351.8757.9471.8565.79
CRUSCirrus Logic Inc20200413A29.9719.567.327.3312.2412.24
CRVLCorvel Corp20200413A121.6261.5733.4237.0928.1424.48
CRVSCorvus Pharmaceuticals, Inc.20200413A152.54149.77-4.785.21154.55144.56
CRWDCrowdStrike Holdings, Inc. Class A Common Stock20200413A14.2915.731.722.3914.0113.34
CRWSCrown Crafts Inc20200413A225.85124.97213.83213.83-88.86-88.86
CRYCryoLife, Inc.20200413A48.220.345.696.414.6513.94
CSAVictoryShares US Small Cap Volatility Wtd ETF20200413ETF34.4721.1519.719.451.451.7
CSBVictoryShares US Small Cap High Div Volatility Wtd ETF20200413ETF33.428.0926.1123.781.974.3
CSBRChampions Oncology, Inc.20200413A741.09191.48236.85240.01-45.37-48.53
CSCOCisco Systems Inc20200413A2.524.27-0.281.94.562.38
CSDInvesco S&P Spin-Off ETF20200413ETF71.7361.7341.7440.8519.9920.88
CSFVictoryShares US Discovery Enhanced Volatility Wtd ETF20200413ETF23.9916.063.4-1.4312.6617.49
CSFLCenterState Bank Corporation Common Stock20200413A30.1615.4113.510.321.915.09
CSGPCoStar Group Inc20200413A40.7418.396.026.7112.0810.98
CSGSCSG Systems International20200413A55.0718.377.497.4610.8810.91
CSIICardiovascular Systems, Inc.20200413A59.8230.723.971526.7515.72
CSIQCanadian Solar, Inc.20200413A24.2524.26-7.98-1.3132.2425.57
CSLCarlisle Companies, Inc.20200413A35.0617.249.9910.487.256.76
CSLTCASTLIGHT HEALTH, INC.20200413A46.7747.8239.0243.48.84.42
CSMProShares Large Cap Core Plus20200413ETF19.5513.7514.8213.41-1.070.34
CSMLIQ Chaikin U.S. Small Cap ETF20200413ETF51.848.3848.8840.6-0.497.79
CSODCornerstone OnDemand, Inc.20200413A36.5733.1610.5111.6122.6621.55
CSPICSP Inc.20200413A912.99340.85616.35388.94-275.51-48.09
CSPRCasper Sleep Inc.20200413A123.9686.5281.4785.535.040.99
CSQCalamos Strategic Total Return Fund20200413A43.7252.7718.2719.634.533.18
CSSEChicken Soup for the Soul Entertainment, Inc. Class A Common Stock20200413A355.55176.8476.3878.68100.4698.16
CSTECaesarstone Ltd.20200413A56.1427.425.386.9322.0320.48
CSTLCastle Biosciences, Inc. Common Stock20200413A263.3675.8627.4832.648.3943.27
CSTMConstellium SE Class A Ordinary shares20200413A24.0316.681.410.9815.2815.7
CSTRCapStar Financial Holdings, Inc20200413A82.7776.12-3.18-34.0679.3110.18
CSUCapital Senior Living20200413A260.79272.76211.05202.5161.7170.25
CSVCarriage Services, Inc.20200413A70.9745.2815.822.0429.4823.24
CSWCCapital Southwest Corp20200413A143.27104.1472.3572.2131.7931.93
CSWICSW Industrials, Inc20200413A96.4535.15.0514.630.0520.5
CSXCSX Corporation20200413A4.735.481.781.743.73.74
CTASCintas Corp20200413A22.4712.065.185.886.886.18
CTBCooper Tire & Rubber Co.20200413A48.4116.774.737.4512.049.32
CTEKCynergisTek, Inc.20200413A1001.49227.06226.94226.940.120.12
CTGComputer Task Group, Inc.20200413A274.37170.2683.35125.6186.9144.66
CTHRCharles & Colvard Ltd20200413A255.86283.4180.59179.42102.82103.98
CTIBYunhong CTI Ltd. Common Stock20200413A1064.44902.51902.51902.5100
CTICCTI BioPharma Corp. (DE) Common Stock20200413A145.35190.4990.88108.0499.682.45
CTLCenturyLink, Inc.20200413A10.038.194.261.993.936.19
CTLTCATALENT, INC.20200413A20.018.6255.33.623.32
CTMXCytomX Therapeutics, Inc.20200413A54.3724.088.437.8415.6516.24
CTOConsolidated-Tomoka Land Co.20200413A133.0286.7163.4968.4523.2218.26
CTRAContura Energy, Inc. Common Stock20200413A172.96122.5872.7681.6849.8240.89
CTRCCentric Brands Inc. Common Stock20200413A540.99549.04358.65192.05190.39356.99
CTRECARTRUST REIT, INC.20200413A36.0233.5434.3220.61-0.7812.93
CTRMCastor Maritime Inc. Common Stock20200413A168.45169.72119.52129.3150.240.41
CTRNCiti Trends, Inc.20200413A82.8852.0514.4215.2237.6336.83
CTSCTS Corporation20200413A53.821.57.899.8413.6211.67
CTSHCognizant Technology Solutions20200413A7.754.620.431.674.192.96
CTSOCytosorbents Corp.20200413A32.0345.9619.2415.326.7230.66
CTTCATCHMARK TIMBER TRUST, INC.20200413A63.3441.999.7611.2532.2330.75
CTVACorteva, Inc. Common Stock20200413A13.4131.4911.873.9119.6327.59
CTXRCitius Pharmaceuticals Inc. Common20200413A116.84183143.62141.7739.3841.23
CTXSCitrix Systems Inc20200413A13.534.992.262.042.732.96
CUBCubic Corporation20200413A58.7515.767.648.28.127.57
CUBAHerzfeld Caribbean Basin Fund20200413A277.06139.17-32.93-22.1172.09161.26
CUBECubeSmart20200413A6.818.49-4.52.1412.996.36
CUBICUSTOMERS BANCORP INC20200413A51.1333.894.5612.3429.3321.58
CUECue Biopharma, Inc.20200413A89.5936.8611.676.7325.1930.13
CUICUI Global, Inc.20200413A338.67205.75158.09137.8747.6767.89
CULPCulp, Inc.20200413A151.1120.1947.1352.1673.0668.03
CUOContinental Materials Corporation20200413A188.37143.03141.95141.951.081.08
CUREDirexion Daily Healthcare Bull 3X Shares20200413ETF9.6610.410.998.5-0.591.9
CUROCURO Group Holdings Corp.20200413A50.0557.2222.3825.0734.8432.15
CUTInvesco MSCI Global Timber ETF20200413ETF185.84129.72130.43130.66-0.71-0.94
CUTRCutera, Inc.20200413A87.6939.198.1712.8331.0326.36
CUZCousins Properties Inc.20200413A22.5613.384.277.839.15.55
CVACovanta Holding Corporation20200413A18.8319.124.66.5614.5212.57
CVBFCVB Financial Corp20200413A14.266.853.249.073.61-2.22
CVCOCavco Industries Inc.20200413A125.8174.3651.2450.8322.3522.17
CVCYCentral Valley Community Bancorp20200413A442.57270.81225.3226.0445.5144.77
CVECenovus Energy Inc.20200413A37.0832.4328.64293.813.43
CVEOCIVEO CORPORATION20200413A50.45101.4167.1770.4534.2430.96
CVETCovetrus, Inc. Common Stock20200413A31.7725.982.064.5523.9221.43
CVGICommercial Vehicle Group, Inc.20200413A79.4698.0835.9938.9362.0859.15
CVGWCalavo Growers Inc20200413A67.0923.7713.0314.2810.749.48
CVICVR ENERGY, INC.20200413A38.7122.543.073.8219.4718.73
CVIACovia Holdings Corporation Common Stock20200413A233.17182.2783.8691.8798.4190.4
CVLTCommault Systems, Inc.20200413A30.5812.565.315.347.257.22
CVLYCodorus Valley Bancorp Inc20200413A205.32143.0560.661.5582.4581.5
CVMCel-Sci Corporation20200413A52.3132.9326.0126.546.936.4
CVNACarvana Co.20200413A31.4814.145.57.488.656.66
CVRChicago Rivet & Machine Co.20200413A705.8323.43282.82282.8240.6140.61
CVSCVS HEALTH CORPORATION20200413A3.364.241.321.392.922.85
CVTICovenant Transportation Group, Inc.20200413A68.7125.43-6.8-7.1532.2332.58
CVUCPI Aerostructures, Inc.20200413A154.34105.0386.6484.4618.3820.57
CVVCVD Equipment Corp.20200413A311.63258.85111.99111.99146.86146.86
CVXChevron Corporation20200413A5.387.112.684.874.432.24
CVYInvesco Zacks Multi-Asset Income ETF20200413ETF33.7228.6917.5920.0711.18.61
CWCurtiss-Wright Corp.20200413A43.8416.116.086.2110.039.89
CWBSPDR Bloomberg Barclays Convertible Securities ETF20200413ETF9.2521.7615.0610.746.711.02
CWBCCommunity West BanCshares20200413A853.11314.4314.42314.42-0.02-0.02
CWBRCohBar, Inc. Common Stock20200413A223.02130.79115.04114.7715.7516.02
CWCOConsolidated Water Co Inc20200413A80.6462.72-17.29-6.1380.0168.85
CWEBDirexion Daily CSI China Internet Index Bull 2X Shares20200413ETF53.9922.43-1.35.9323.7216.5
CWENClearway Energy, Inc. Class C Common Stock20200413A26.1622.1511.9411.9710.2110.17
CWENAClearway Energy, Inc. Class A Common Stock20200413A44.723.774.464.3919.3119.38
CWHCamping World Holdings, Inc.20200413A32.1434.5937.7826.48-3.198.11
CWISPDR MSCI ACWI ex-US ETF20200413ETF40.9418.0117.4317.680.580.33
CWKCushman & Wakefield plc Ordinary Shares20200413A35.1317.44.053.7513.3513.65
CWSAdvisorShares Focused Equity ETF20200413ETF102.3425.51163.97167.86261.53257.65
CWSTCasella Waste Systems Inc20200413A66.6126.4317.8619.88.576.63
CWTCalifornia Water Service20200413A62.6632.0318.9520.6413.0811.4
CXDCChina XD Plastics Company Limited20200413A341.42252.16181.73182.370.4369.86
CXOCONCHO RESOURCES INC.20200413A25.3311.036.814.784.226.25
CXPCOLUMBIA PROPERTY TRUST, INC.20200413A28.3315.653.377.8512.287.8
CXSEWisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund20200413ETF21.4819.9917.8819.732.110.26
CXWCoreCivic, Inc.20200413A23.7618.754.31.0514.4517.71
CYCypress Semiconductor20200413A4.22.592.592.5900
CYANCyanotech Corp20200413A187169.8183.57183.57-13.77-13.77
CYBWisdomTree Chinese Yuan Strategy Fund20200413ETF42.9422.4323.8323.71-1.4-1.28
CYBECyberoptics Corp20200413A109.8270.763.779.2666.9961.51
CYBRCyberArk Software Ltd.20200413A31.9823.748.249.215.514.54
CYCCCyclacel Pharmaceuticals, Inc20200413A286.88329.32307.11325.8722.213.45
CYCNCyclerion Therapeutics, Inc. Common Stock20200413A145.65103.4399.2588.294.1815.14
CYDChina Yuchai International Ltd.20200413A98.7392.9743.1740.149.852.87
CYHCommunity Health Systems, Inc.20200413A33.647.7638.4637.59.3110.27
CYRNCYREN Ltd.20200413A1814.951639.11639.11639.100
CYRXCryoPort, Inc. Common Stock20200413A48.0823.5711.811.4511.7712.13
CYTKCytokinetics Inc.20200413A32.3218.16-0.871.3419.0316.83
CZAInvesco Zacks Mid-Cap ETF20200413ETF24.8218.9118.5918.730.320.18
CZNCCitizens & Northern Corporation20200413A386.5265224.96232.2140.0432.78
CZRCaesars Entertainment Corporation20200413A12.911.181.191.519.999.66
CZWICitizens Community Bancorp, Inc.20200413A298.85177.44180.83179.25-3.39-1.81
CZZCosan Limited20200413A34.8121.21.430.6519.7720.55
DDominion Energy, Inc Common Stock20200413A7.818.243.854.244.394
DACDanaos Corporation20200413A144.22297.5655.6680.33241.9217.23
DAIOData I/O Corp20200413A279.3122.85-110.74-111.15233.59234
DAKTDaktronics Inc20200413A47.7530.08-7.851.5737.9328.51
DALDelta Air Lines, Inc.20200413A4.935.892.782.733.123.17
DALIFirst Trust DorseyWright DALI 1 ETF20200413ETF7.2615.6415.6415.6400
DALTAnfield Capital Diversified Alternatives ETF20200413ETF65.5662.4861.7261.90.760.58
DANDana Incorporated20200413A22.2316.850.83-0.416.0217.25
DARDARLING INGREDIENTS INC.20200413A18.0410.125.362.074.768.06
DAREDare Bioscience, Inc. Common Stock20200413A218.24158.82110.97110.9647.8547.86
DAUDExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. AUD Index due December 6, 220200413ETN51.9433.7526.4527.417.316.34
DAUGFT Cboe Vest U.S. Equity Deep Buffer ETF - August20200413ETF42.627.1528.0324.83-0.882.32
DAXGlobal X Funds Global X DAX Germany ETF20200413ETF117.1498.7133.3833.8865.3264.83
DBDeutsche Bank Aktiengesellschaft20200413A15.3312.822.573.6810.259.13
DBAWXtrackers MSCI All World ex US Hedged Equity ETF20200413ETF28.8326.7328.9831.04-2.25-4.31
DBDDiebold Nixdorf Incorporated20200413A27.5620.970.614.1820.3616.78
DBEFXtrackers MSCI EAFE Hedged Equity ETF20200413ETF5.75.293.253.142.052.16
DBEHiM DBi Hedge Strategy ETF20200413ETF42.91
DBEMXtrackers MSCI Emerging Markets Hedged Equity ETF20200413ETF63.346.656.566.620.090.04
DBEUXtrackers MSCI Europe Hedged Equity ETF20200413ETF67.5434.9933.6633.561.331.43
DBEZXtrackers MSCI Eurozone Hedged Equity ETF20200413ETF41.6420.59-22.7218.2143.322.38
DBGRXtrackers MSCI Germany Hedged Equity ETF20200413ETF107.87931.07-7.7591.93100.75
DBIDesigner Brands Inc.20200413A29.326.9711.213.8415.7913.14
DBJPXtrackers MSCI Japan Hedged Equity ETF20200413ETF52.8449.9638.4343.8911.536.08
DBLVAdvisorShares DoubleLine Value Equity ETF20200413ETF99.1725.324.9725.360.33-0.06
DBMFiM DBi Managed Futures Strategy ETF20200413ETF69.8227.7127.7127.7100
DBVTDBV Technologies S.A.20200413A138.85245.0756.4942.91188.58202.15
DBXDropbox, Inc. Class A20200413A7.556.342.793.463.552.88
DCARDropCar, Inc. Common Stock20200413A179.06222.47211.8211.8910.6710.59
DCHFExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. CHF Index due December 6, 220200413ETN50.9259.547.9347.9311.5711.57
DCIDonaldson Company, Inc.20200413A24.9310.082.162.597.927.49
DCODucommun Incorporated20200413A94.238.9315.4217.6323.5121.3
DCOMDime Community Bancshares20200413A49.3522.439.4710.1712.9612.26
DCPDCP Midstream, LP20200413A50.1142.5824.5926.6418.0115.97
DCPHDeciphera Pharmaceuticals, Inc. Common Stock20200413A49.4133.1921.4822.8411.7110.35
DDDuPont de Nemours, Inc. Common Stock20200413A5.224.632.911.861.722.77
DDD3D Systems Corp20200413A18.6621.33-4.45-11.1125.7832.44
DDGProshares Short Oil & Gas20200413ETF43.5256.7851.9849.644.87.14
DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF20200413ETF24.0816.9520.9921.11-4.04-4.15
DDLSWisdomTree Dynamic Currency Hedged International SmallCap Equity Fund20200413ETF30.5925.0221.2121.213.83.8
DDMProShares Ultra Dow3020200413ETF3.633.161.110.712.052.45
DDOGDatadog, Inc. Class A Common Stock20200413A12.716.543.413.693.132.85
DDSDillards Inc.20200413A60.3723.616.835.7116.7917.91
DDWMWisdomTree Dynamic Currency Hedged International Equity Fund20200413ETF48.3368.3767.4267.920.960.45
DEDeere & Company20200413A11.2514.046.498.627.565.43
DEAEasterly Government Properties, Inc.20200413A27.0214.840.892.4313.9612.41
DEACDiamond Eagle Acquisition Corp. Class A Common Stock20200413A53.545.2627.0132.8318.2612.45
DEEFXtrackers FTSE Developed ex US Comprehensive Factor ETF20200413ETF118.6836.6236.6236.6200
DEFInvesco Defensive Equity ETF20200413ETF27.3117.9417.4317.740.510.21
DEFAiShares Adaptive Currency Hedged MSCI EAFE ETF20200413ETF32.5319.3818.8319.380.550
DEIDouglas Emmett, Inc.20200413A19.510.034.814.345.215.69
DELLDell Technologies Inc.20200413A19.7210.774.053.326.737.46
DEMWisdomTree Emerging Markets High Dividend Fund20200413ETF20.4311.5512.6110.24-1.061.31
DENNDENNY'S CORP20200413A32.6622.375.266.4417.1115.93
DESWisdomTree U.S. SmallCap Dividend Fund20200413ETF26.6524.816.2818.618.536.2
DESPDespegar.com, Corp.20200413A56.2858.0315.8923.9242.1434.11
DEURExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. EUR Index due December 6, 220200413ETN15.6414.2614.0614.20.20.06
DEUSXtrackers Russell 1000 Comprehensive Factor ETF20200413ETF63.4626.8726.3626.420.510.45
DEWWisdomTree Global High Dividend Fund20200413ETF27.0323.9321.0321.082.912.85
DFEWisdomTree Europe SmallCap Dividend Fund20200413ETF32.8617.8214.4715.553.352.27
DFEBFT Cboe Vest U.S. Equity Deep Buffer ETF - February20200413ETF72.5528.1320.2511.737.8816.4
DFENDirexion Daily Aerospace & Defense Bull 3X Shares20200413ETF41.9433.0526.7832.126.270.93
DFFNDIFFUSION PHARMACEUTICALS INC20200413A119.17137.899.52110.3938.2827.41
DFINDonnelley Financial Solutions, Inc.20200413A49.0120.177.928.1412.2512.03
DFJWisdomTree Japan SmallCap Dividend Fund20200413ETF17.7413.3414.5912.69-1.250.65
DFNDReality Shares DIVCON Dividend Defender ETF20200413ETF181.85163.96163.99163.94-0.030.01
DFNLDavis Select Financial ETF20200413ETF51.923234.2934.64-2.3-2.65
DFNSLGL Systems Acquisition Corp.20200413A415.94391.16391.16391.1600
DFSDiscover Financial Services20200413A10.279.682.592.977.096.72
DGDollar General Corp.20200413A9.786.05-0.633.296.682.76
DGAZVelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return20200413ETN46.2324.9312.0714.8412.8810.09
DGBPExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. GBP Index due December 6, 220200413ETN37.8219.8520.1720.33-0.33-0.49
DGICADonegal Group Inc20200413A69.0355.693.987.3251.7148.37
DGICBDonegal Group Inc20200413A1980.58387.36387.36387.3600
DGIIDigi International Inc20200413A58.9439.3122.5320.4116.7818.9
DGLDVelocitySharesTM 3x Inverse Gold ETN linked to the S&P GSCI Gold Index ER20200413ETF31.4122.2518.0819.844.162.41
DGLYDigital Ally, Inc. Common Stock20200413A119.77252.99186.35237.7466.6415.25
DGPDB Gold Double Long ETN due February 15, 203820200413ETN68.430.7124.9324.225.786.5
DGREWisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund20200413ETF52.0737.0635.9235.511.141.56
DGROiShares Core Dividend Growth ETF20200413ETF3.084.662.42.82.271.86
DGRSWisdomTree Trust WisdomTree U.S. SmallCap Quality Dividend Growth Fund20200413ETF69.8631.8410.2910.3321.5521.51
DGRWWisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund20200413ETF6.674.422.512.011.912.41
DGSWisdomTree Emerging Markets SmallCap Dividend Fund20200413ETF17.9212.678.318.384.364.29
DGTSPDR Global Dow ETF (based on The Global Dow)20200413ETF53.1108.94108.87109.020.07-0.09
DGXQuest Diagnostics Inc.20200413A12.9313.131.984.1811.158.95
DGZDB Gold Short ETN due February 15, 203820200413ETN135.3694.9790.186.214.878.76
DHID.R. Horton Inc.20200413A6.286.250.091.286.174.98
DHILDiamond Hill Investment Group20200413A280.43113.3645.9385.6568.3128.09
DHRDanaher Corporation20200413A8.927.021.171.595.855.43
DHSWisdomTree U.S. High Dividend Fund20200413ETF7.874.665.083.49-0.421.16
DHTDHT HOLDINGS, INC.20200413A15.0611.363.944.747.426.62
DHXDHI Group, Inc.20200413A72.0540.2120.1322.0420.0818.17
DIASPDR Dow Jones Industrial Average ETF Trust20200413ETF1.571.251.040.920.210.33
DIALColumbia Diversified Fixed Income Allocation ETF20200413ETF50.2927.5431.3129.72-3.76-2.17
DIETDefiance Next Gen Food and Agriculture ETF20200413ETF64.9221.9119.0622.632.85-0.72
DIGProShares Ultra Oil & Gas20200413ETF17.3817.28.6810.558.526.66
DIMWisdomTree International MidCap Dividend Fund20200413ETF19.2616.4316.2515.980.170.45
DINDine Brands Global, Inc.20200413A43.6735.25-8.9515.1744.220.08
DINTDavis Select International ETF20200413ETF78.0144.8738.7939.026.085.86
DIODDiodes Inc20200413A36.9216.515.375.7411.1510.77
DISThe Walt Disney Company20200413A3.063.150.711.412.441.73
DISCADiscovery, Inc. Series A Common Stock20200413A5.995.614.52.941.112.67
DISCBDiscovery, Inc. Series B Common Stock20200413A
DISCKDiscovery, Inc. Series C Common Stock20200413A6.144.92-0.820.715.744.21
DISHDISH Network Corp.20200413A15.4510.837.955.832.885
DITAMCON Distributing Co.20200413A431.38196.04164.66164.6631.3831.38
DIVGlobal X SuperDividend U.S. ETF20200413ETF53.2928.1924.725.573.482.61
DIVAAGFiQ Hedged Dividend Income Fund20200413ETF148.14136.9129.65129.657.247.24
DIVBiShares U.S. Dividend and Buyback ETF20200413ETF16.911.6210.5210.261.11.36
DIVCC-Tracks Exchange Traded Notes Miller/Howard Strategic Dividend Reinvestor Due September 16, 202420200413ETN670.46
DIVOAmplify CWP Enhanced Dividend Income ETF20200413ETF75.4656.21-4.3-8.6760.5264.89
DIVYReality Shares DIVS ETF20200413ETF167.277.0949.8349.6727.2627.42
DJCBETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 203920200413ETN258.26
DJCIETRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 203920200413ETN274.77140.42140.42140.4200
DJCODaily Journal Corp20200413A22.96104.29
DJDInvesco Dow Jones Industrial Average Dividend ETF20200413ETF93.0916.1914.6714.881.521.31
DJPiPath Bloomberg Commodity Index Total Return ETN due June 12, 203620200413ETN58.2831.3520.1522.3611.29.26
DJPYExchange-Traded Notes linked to the VelocityShares Daily 4X Long USD vs. JPY Index due December 6, 220200413ETN27.224.7324.8124.8-0.07-0.06
DKDelek US Holdings, Inc.20200413A27.7927.819.947.517.8920.33
DKLDELEK LOGISTICS PARTNERS, LP20200413A116.63126.1462.1161.4664.0464.68
DKSDick's Sporting Goods, Inc.20200413A25.0413.264.875.068.398.2
DLADelta Apparel Inc.20200413A373.52237.05219.77223.117.2813.95
DLBDolby Laboratories, Inc.Class A20200413A22.8810.73-0.87-0.9811.611.71
DLHCDLH Holdings Corp.20200413A360.42345.52-24.0745.85369.6299.67
DLNWisdomTree U.S. LargeCap Dividend Fund20200413ETF5.516.135.255.290.880.85
DLNGDYNAGAS LNG PARNERS LP20200413A99.87112.13102.64102.789.489.34
DLPHDelphi Technologies PLC Ordinary Shares20200413A22.0520.6312.9913.547.647.1
DLPNDolphin Entertainment, Inc.20200413A408.18432.08378.88385.7353.246.35
DLRDigital Realty Trust, Inc.20200413A14.0210.140.81.849.338.29
DLSWisdomTree International SmallCap Dividend Fund20200413ETF17.0212.477.610.384.862.08
DLTHDuluth Holdings Inc. Class B Common Stock20200413A70.7759.7554.5660.075.18-0.32
DLTRDollar Tree Inc.20200413A11.145.211.551.73.663.51
DLXDeluxe Corporation20200413A28.9215.685.215.7310.479.95
DMACDiaMedica Therapeutics Inc. Common Stock20200413A275.5465.3665.0464.370.320.99
DMDVAAM S& P Developed Markets High Dividend Value ETF20200413ETF1388.17
DMLPDorchester Minerals LP20200413A96.0245.6118.5519.727.0625.91
DMPIDelMar Pharmaceuticals, Inc. Common Stock20200413A365.23305.18315.25316.45-10.07-11.27
DMRCDigimarc Corporation20200413A175.2392.3243.2845.4349.0446.89
DMREDeltaShares S&P EM 100 & Managed Risk ETF20200413ETF82.5599.3266.1699.3233.160
DMRIDeltaShares S&P International Managed Risk ETF20200413ETF281.4560.0560.0560.0500
DMRLDeltaShares S&P 500 Managed Risk ETF20200413ETF114.62150.78141.05141.059.739.73
DMRMDeltaShares S&P 400 Managed Risk ETF20200413ETF158.02134.27131.04131.043.223.22
DMRSDeltaShares S&P 600 Managed Risk ETF20200413ETF318.21158.8629.7129.53129.15129.33
DMTKDermTech, Inc. Common Stock20200413A347.39104.8267.4588.237.3716.62
DNJRGolden Bull Limited Ordinary Shares20200413A697.47811.27456.33805.62354.945.65
DNKNDunkin' Brands Group, Inc.20200413A19.4412.5210.336.952.25.57
DNLWisdomTree Global ex-US Quality Dividend Growth Fund20200413ETF38.4319.0614.1913.24.875.87
DNLIDenali Therapeutics Inc. Common Stock20200413A55.8940.2122.7920.9117.4219.3
DNNDenison Mines Corp20200413A142.67223.5533.6734.24189.88189.31
DNOVFT Cboe Vest U.S. Equity Deep Buffer ETF - November20200413ETF53.2541.3625.3525.3416.0116.01
DNOWNOW INC.20200413A24.8215.913.724.0412.1911.88
DNRDenbury Resources, Inc.20200413A20.5631.6123.7226.547.895.07
DODiamond Offshore Drilling20200413A61.2351.19.7514.0641.3537.01
DOCPHYSICIANS REALTY TRUST20200413A11.59.133.453.395.695.76
DOCUDocuSign, Inc. Common Stock20200413A13.8913.492.943.9310.559.56
DOGProShares Short Dow3020200413ETF2.22.010.480.611.531.4
DOGSArrow Dogs of the World ETF20200413ETF385.03
DOGZDogness (International) Corporation Class A Common Stock20200413A132.66109.3455.555.553.8453.84
DOLWisdomTree International LargeCap Dividend Fund20200413ETF24.15.934.964.830.971.11
DOMODomo, Inc. Class B Common Stock20200413A57.4140.4724.1925.716.2814.77
DONWisdomTree U.S. MidCap Dividend Fund20200413ETF12.214.5113.1310.191.384.33
DOOWisdomTree international Dividend Ex-Financials Fund20200413ETF28.4124.4820.9323.013.561.47
DOOOBRP Inc. Common Subordinate Voting Shares20200413A54.6276.49-69.71-89.66146.2166.15
DOORMASONITE INTERNATIONAL CORP20200413A76.5931.434.9515.7926.4815.64
DORMDorman Products, Inc. New20200413A60.5528.4912.8315.5415.3412.63
DOVDover Corporation20200413A18.0211.478.449.133.032.34
DOWDow Inc.20200413A6.666.463.720.122.756.34
DOXAmdocs Limited20200413A12.799.743.623.666.126.08
DPHCDiamondPeak Holdings Corp. Class A Common Stock20200413A134.8691.7491.7491.7400
DPSTDirexion Daily Regional Banks Bull 3X Shares20200413ETF49.6347.2537.5140.579.736.67
DPWDPW Holdings, Inc.20200413A142.93191.05156.82166.3634.2324.69
DPZDomino's Pizza Inc.20200413A23.489.3955.074.394.31
DRADDigirad Corporation20200413A242.62176.62124.74135.851.8840.81
DREDuke Realty Corp.20200413A7.637.354.224.073.133.29
DRHDiamondRock Hospitality Company20200413A24.6216.475.037.311.459.16
DRIDarden Restaurants, Inc.20200413A2115.429.568.055.857.37
DRIODarioHealth Corp. Common Stock20200413A775.22399.84367.67367.6732.1732.17
DRIPDirexion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares20200413ETF49.5334.1922.3926.7511.817.44
DRIVGlobal X Autonomous & Electric Vehicles ETF20200413ETF57.5545.927.0728.4218.8217.48
DRNDirexion Daily Real Estate Bull 3X20200413ETF62.0187.2197.78101.3-10.57-14.08
DRNADicerna Pharmaceuticals, Inc.20200413A50.4325.454.836.0520.6219.4
DRQDril-Quip, Inc.20200413A52.3123.66.869.5116.7414.08
DRRXDurect Corp20200413A70.6760.6515.0229.6845.6330.98
DRSKAptus Defined Risk ETF20200413ETF56.7439.1321.8824.5617.2514.57
DRTTDIRTT Environmental Solutions Ltd. Common Shares20200413A183.11293.32107.55103.9185.76189.41
DRVDirexion Daily Real Estate Bear 3X Shares20200413ETF47.7931.6121.9923.769.627.84
DRWWisdomTree Global ex-US Real Estate Fund20200413ETF25.1418.752116.73-2.242.03
DSDrive Shack Inc.20200413A127.1473.2839.6843.0433.9830.61
DSEDuff & Phelps Select MLP and Midstream Energy Fund Inc.20200413A211.74264.56210.65223.7153.9240.86
DSGXDescartes Systems Group Inc20200413A3016.158.128.848.037.31
DSIiShares MSCI KLD 400 Social ETF20200413ETF8.935.784.84.640.981.14
DSKEDaseke, Inc. Common Stock20200413A140.88110.7737.8843.3772.8967.4
DSLVVelocitySharesTM 3x Inverse Silver ETN linked to the S&P GSCI Silver Inverse Index ER20200413ETF57.7831.7823.9926.097.795.69
DSPGDSP Group Inc20200413A38.6814.372.435.6611.958.71
DSSDocument Security Systems, Inc.20200413A113.68127.5884.494.843.1832.79
DSSIDiamond S Shipping Inc. Common Shares20200413A55.5831.4612.712.0118.7619.46
DSTLDistillate U.S. Fundamental Stability & Value ETF20200413ETF29.2627.923.3426.594.571.32
DSWLDeswell Industries Inc20200413A220.3579.7978.5679.791.240
DSXDiana Shipping, Inc.20200413A87.3165.0733.0440.3432.0124.7
DTDynatrace, Inc.20200413A55.3822.8717.6717.395.25.48
DTDWisdomTree U.S. Total Dividend Fund20200413ETF7.9811.410.239.611.171.8
DTEDTE Energy Company20200413A12.057.993.11.334.896.66
DTEADAVIDsTEA Inc. Common Stock20200413A316.17239.17134.84134.53104.33104.64
DTECALPS Disruptive Technologies ETF20200413ETF62.437.8641.8143.39-3.95-5.54
DTHWisdomTree International High Dividend Fund20200413ETF22.8718.0217.8917.110.130.9
DTILPrecision BioSciences, Inc. Common Stock20200413A87.6960.2721.3822.7938.8937.49
DTNWisdomTree U.S. Dividend ex-Financials Fund20200413ETF8.0235.1616.111.1319.0534.03
DTSSDatasea Inc. Common Stock20200413A290.96153.695.5195.5158.158.1
DTUSiPath US Treasury 2-year Bear ETN20200413ETF308.25122.68170.12170.12-47.44-47.44
DTYLiPath US Treasury 10-year Bull ETN20200413ETF63.04
DUGProShares UltraShort Oil & Gas20200413ETF23.0718.888.4712.2210.426.67
DUKDuke Energy Corporation20200413A7.885.8-0.521.26.324.6
DUOTDuos Technologies Group, Inc. Common Stock20200413A436.88168.51123.3141.0845.2127.43
DURAVanEck Vectors Morningstar Durable Dividend ETF20200413ETF23.8337.2135.0234.822.192.39
DUSADavis Select U.S. Equity ETF20200413ETF55.0726.4229.1833.61-2.76-7.19
DUSLDirexion Daily Industrials Bull 3X Shares20200413ETF80.4369.4858.2559.8611.229.61
DUSTDirexion Daily Gold Miners Index Bear 2X Shares20200413ETF58.9550.3437.8242.2512.478.08
DVADaVita Inc.20200413A15.046.823.413.83.413.03
DVAXDynavax Technologies Corporation20200413A35.3130.998.6511.4422.3519.55
DVDDover Motorsports20200413A270.93237.68-11.95-12.52249.64250.2
DVLUFirst Trust Dorsey Wright Momentum & Value ETF20200413ETF32.7356.3340.1539.7116.1716.61
DVNDevon Energy Corporation20200413A11.0912.074.755.787.336.3
DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETF20200413ETF24.2631.7229.329.162.422.55
DVOPSource Dividend Opportunity ETF20200413ETF209.02347.4-129.08-357.11476.47704.5
DVPDeep Value ETF20200413ETF53.4125.0923.1821.211.913.88
DVYiShares Select Dividend ETF20200413ETF4.65.113.183.691.931.41
DVYAiShares Asia/Pacific Dividend ETF20200413ETF107.7881.1882.9582.95-1.77-1.77
DVYEiShares Emerging Markets Dividend ETF20200413ETF27.6320.9216.8418.284.082.64
DWASInvesco DWA SmallCap Momentum ETF20200413ETF45.531.4531.1131.780.34-0.32
DWATArrow Investments Trust Arrow DWA Tactical ETF20200413ETF585.237.5436.9636.960.570.57
DWAWAdvisorShares Dorsey Wright FSM All Cap World ETF20200413ETF43.5911.8512.2611.85-0.410
DWCRArrow DWA Country Rotation ETF20200413ETF593.69
DWEQAdvisorShares Dorsey Wright Alpha Equal Weight ETF20200413ETF64.525.415.415.4100
DWFISPDR Dorsey Wright Fixed Income Allocation ETF20200413ETF7.2422.228.558.5513.6613.66
DWLDDavis Select Worldwide ETF20200413ETF53.3844.6544.4543.30.21.35
DWMWisdomTree International Equity Fund20200413ETF28.0823.2322.5622.50.660.73
DWMCAdvisorShares Dorsey Wright Micro-Cap ETF20200413ETF105.3199.0858.2258.2240.8640.86
DWMFWisdomTree International Multifactor Fund20200413ETF34.6249.6647.1647.192.52.47
DWPPFirst Trust Dorsey Wright People's Portfolio ETF20200413ETF72.57126.8122.99122.993.813.81
DWSHAdvisorShares Dorsey Wright Short ETF20200413ETF64.1533.0430.4727.82.575.24
DWSNDawson Geophysical Company New Common Stock20200413A483.01220.1123.98125.7696.1294.34
DWUSAdvisorShares Dorsey Wright FSM US Core ETF20200413ETF91.8285.8183.6285.812.190
DWXSPDR S&P International Dividend ETF20200413ETF24.9516.6413.9614.12.682.54
DXDynex Capital, Inc.20200413A55.8736.0221.5823.814.4512.22
DXCDXC Technology Company20200413A18.2523.413.16.320.3117.12
DXCMDexCom, Inc.20200413A26.7514.866.497.028.377.84
DXDProShares UltraShort Dow 3020200413ETF4.54.444.093.430.361.02
DXGEWisdomTree Germany Hedged Equity Fund20200413ETF79.9631.372.7513.6628.6217.71
DXJWisdomTree Japan Hedged Equity Fund20200413ETF3.023.191.271.641.931.58
DXJSWisdomTree Japan Hedged SmallCap Equity Fund20200413ETF69.3834.8418.8918.0515.9516.8
DXLGDestination XL Group, Inc.20200413A412.41326.81171.59167.31155.22159.5
DXPEDXP Enterprises Inc20200413A112.4248.759.2812.9439.4735.81
DXYNDixie Group Inc20200413A478.06320.61342.31336.55-21.7-15.93
DYDycom Industries, Inc.20200413A60.1919.288.7310.110.559.18
DYAIDyadic International, Inc.20200413A112.36125.0576.298.2548.8426.8
DYLSWisdomTree Dynamic Long/Short U.S. Equity Fund20200413ETF68.9450.5451.3850.62-0.83-0.08
DYNFBlackRock U.S. Equity Factor Rotation ETF20200413ETF17.8813.9413.1413.320.80.62
DYNTDynatronics Corp20200413A215.7136.5596.12100.6140.4335.94
DZKDirexion Daily Developed Markets Bull 3x Shares20200413ETF55.7736.5834.0939.62.48-3.02
DZSIDASAN Zhone Solutions, Inc20200413A295.65175.84166.72167.859.137.99
DZZDB Gold Double Short ETN due February 15, 203820200413ETN585.46514.52288.66310.07225.85204.45
EAElectronic Arts Inc20200413A6.523.6501.823.641.83
EAFGrafTech International Ltd.20200413A28.6919.913.665.7216.2714.21
EAGGiShares ESG US Aggregate Bond ETF20200413ETF15.1913.9111.9912.221.921.7
EARNELLINGTON RESIDENTIAL MORTGAGE REIT20200413A93.3177.9919.9736.5758.0341.43
EARSAuris Medical Holding Ltd. Common Shares (Bermuda)20200413A199.96226.54167.07170.9359.4755.61
EASGXtrackers MSCI EAFE ESG Leaders Equity ETF20200413ETF22.8234.1832.6932.821.481.36
EASIAmplify EASI Tactical Growth ETF20200413ETF43.1724.6824.6824.6800
EASTEASTSIDE DISTILLING , INC.20200413A575.74390.94334.05331.8456.8959.11
EATBrinker International, Inc.20200413A18.8418.754.424.714.3614.07
EBEventbrite, Inc. Class A Common Stock20200413A29.5157.1953.2137.43.9819.96
EBAYeBay Inc20200413A3.313.620.120.183.513.44
EBFEnnis, Inc.20200413A45.4726.0319.5819.826.456.21
EBIXEbix Inc20200413A46.1831.5711.467.6620.1123.9
EBIZGlobal X E-commerce ETF20200413ETF35.0394.269.19.7285.1684.55
EBMTEagle Bancorp Montana, Inc20200413A515.45163.9581.28119.582.6744.44
EBNDSPDR Bloomberg Barclays Emerging Markets Local Bond ETF20200413ETF2522.9418.3720.894.572.05
EBSEmergent Biosolutions, Inc.20200413A47.4620.188.7610.5511.429.64
EBSBMeridian Bancorp, Inc.20200413A41.4139.6613.5913.4826.0726.18
EBTCEnterprise Bancorp Inc.20200413A488.46191.75153.31166.8638.4424.9
ECHiShares MSCI Chile ETF20200413ETF32.5545.0438.6439.876.445.65
ECHOEcho Global Logistics, Inc.20200413A57.9431.223.0718.6428.1612.58
ECLEcolab, Inc.20200413A11.616.232.392.743.823.48
ECLNFirst Trust EIP Carbon Impact ETF20200413ETF50.0438.3479.2640.89-40.92-2.55
ECNSiShares MSCI China Small-Cap ETF20200413ETF201.4368.9569.0568.95-0.10
ECOLUS Ecology, Inc.20200413A49.4229.559.298.8720.2520.68
ECOMCHANNELADVISOR CORPORATION20200413A50.2625.186.7917.2818.397.9
ECONColumbia Emerging Markets Consumer ETF20200413ETF27.5411.749.369.512.382.23
ECORelectroCore, Inc. Common Stock20200413A161.47140.15107.03109.4133.1230.74
ECOWPacer Emerging Markets Cash Cows 100 ETF20200413ETF58.1735.2335.2335.2300
ECOZTrueMark ESG Active Opportunities ETF20200413ETF773.34
ECPGEncore Capital Group, Inc.20200413A67.6855.9716.5215.9539.4640.03
ECTECA Marcellus Trust 1 Interest20200413A276.58160.19153.74142.686.4417.51
EDConsolidated Edison, Inc.20200413A11.47.674.544.683.122.99
EDCDirexion Daily Emerging Markets Bull 3X Shares, Shares of beneficial interest, no par value20200413ETF8.887.58-2.932.110.525.48
EDENiShares MSCI Denmark ETF20200413ETF65.055.265.185.160.090.1
EDITEditas Medicine, Inc. Common Stock20200413A29.5921.74-2.83-1.824.5723.54
EDIVSPDR S&P Emerging Markets Dividend ETF20200413ETF45.9744.2824.2743.1820.021.11
EDNTEdison Nation, Inc. Common Stock20200413A193.43137.2994.6194.3342.6742.96
EDOGALPS Emerging Sector Dividend Dogs ETF20200413ETF48.4216.0612.3412.343.713.71
EDOWFirst Trust Dow 30 Equal Weight ETF20200413ETF51.7532.5130.1730.592.341.92
EDRYEuroDry Ltd. Common Shares20200413A1395.031125.941084.981084.9840.9640.96
EDSAEdesa Biotech, Inc. Common Shares20200413A425.92335.94262.02252.4573.9283.49
EDUCEducational Development Corp20200413A444.23300.56244.41249.0856.1651.48
EDVVanguard World Funds Extended Duration ETF20200413ETF15.6410.222.636.737.63.49
EDZDirexion Daily Emerging Markets Bear 3x Shares20200413ETF3.642.88-0.480.13.352.78
EEEl Paso Electric Company20200413A2.681.910.980.870.931.04
EEFTEuronet Worldwide Inc20200413A39.2713.044.355.288.697.76
EELVInvesco S&P Emerging Markets Low Volatility ETF20200413ETF74.0331.1233.4533.96-2.33-2.85
EEMiShares MSCI Emerging Markets ETF20200413ETF2.843.20.861.32.341.9
EEMAiShares MSCI Emerging Markets Asia ETF20200413ETF29.314.7815.4213.86-0.640.92
EEMDAAM S&P Emerging Markets High Dividend Value ETF20200413ETF131.52103.25103.18103.250.060
EEMOInvesco S&P Emerging Markets Momentum ETF20200413ETF159100.27100.27100.2700
EEMSiShares MSCI Emerging Markets Small-Cap ETF20200413ETF92.0236.4730.5630.265.916.21
EEMViShares Edge MSCI Min Vol Emerging Markets ETF20200413ETF13.337.676.936.770.740.9
EEMXSPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF20200413ETF38.5323.7212.0512.0211.6711.7
EESWisdomTree U.S. SmallCap Fund20200413ETF30.3910.656.531.234.129.42
EETProShares Ultra MSCI Emerging Markets20200413ETF34.3456.3456.3456.3400
EEVProShares Trust UltraShort MSCI Emerging Markets20200413ETF8.269.3611.256.8-1.882.56
EEXEmerald Holding, Inc.20200413A98.4270.726.9714.7463.7655.98
EFAiShares MSCI EAFE ETF20200413ETF1.824.423.453.260.971.17
EFADProShares MSCI EAFE Dividend Growers ETF20200413ETF52.9756.9150.5950.996.335.92
EFASGlobal X MSCI SuperDividend EAFE ETF20200413ETF69.4355.4755.0153.480.461.99
EFAViShares Edge MSCI Min Vol EAFE ETF20200413ETF9.293.822.483.261.350.56
EFAXSPDR MSCI EAFE Fossil Fuel Reserves Free ETF20200413ETF47.5551.3834.0733.5817.3117.8
EFCEllington Financial Inc. Common Stock20200413A25.152311.7512.8711.2510.13
EFGiShares MSCI EAFE Growth ETF20200413ETF17.4510.2110.139.420.080.79
EFNLiShares MSCI Finland ETF20200413ETF72.2765.3862.8962.922.482.45
EFOProShares Ultra MSCI EAFE20200413ETF169.1190.599.4414.4781.1576.12
EFOIEnergy Focus, Inc.20200413A226.66152.12127.79128.4324.3423.7
EFSCEnterprise Financial Services Corporation20200413A104.1333.9316.5917.3517.3316.58
EFUProShares Trust UltraShort MSCI EAFE20200413ETF50.0714.512.3610.962.143.54
EFViShares MSCI EAFE Value ETF20200413ETF107.776.296.71.481.08
EFXEquifax, Incorporated20200413A22.7511.213.594.947.626.27
EFZProShares Trust Short MSCI EAFE20200413ETF9.794.121.993.032.121.09
EGANeGain Corporation20200413A51.7241.20.9514.1540.2527.05
EGBNEagle Bancorp Inc20200413A63.7528.38.48.0519.9120.25
EGHT8x8, Inc. Common Stock20200413A21.6310.296.36.983.993.31
EGLEEagle Bulk Shipping Inc.20200413A74.766.7926.7427.9940.0538.95
EGOEldorado Gold Corporation20200413A12.4111.393.113.618.287.78
EGOVNIC Inc20200413A23.916.071.442.1914.6313.88
EGPEastGroup Properties Inc.20200413A49.5818.5712.613.215.975.37
EGPTVanEck Vectors Egypt Index ETF20200413ETF590.15221.64315.13315.13-93.49-93.49
EGRXEagle Pharmaceuticals, Inc.20200413A72.534.8619.418.5315.4616.33
EGYVaalco Energy, Inc.20200413A203.42140.7122.88125.5217.8215.18
EHCEncompass Health Corporation Common Stock20200413A26.3613.176.357.136.826.04
EHTHeHealth, Inc.20200413A47.3320.727.479.2813.2511.44
EIDOiShares MSCI Indonesia ETF20200413ETF7.3831.1229.8230.081.381.17
EIDXEidos Therapeutics, Inc. Common Stock20200413A280.81103.3565.4664.8938.6839.33
EIGEmployers Holdings, Inc.20200413A43.1722.3410.589.4211.7612.92
EIGIEndurance International Group Holdings, Inc.20200413A53.9647.6213.2521.0734.3726.55
EIGREiger BioPharmaceuticals, Inc.20200413A63.9651.2316.8926.4434.3424.79
EINCVanEck Vectors Energy Income ETF20200413ETF187.77122.878.58111.4444.2311.36
EIRLiShares MSCI Ireland ETF20200413ETF157.92142.427.257.12135.2185.3
EISiShares MSCI Israel ETF20200413ETF88.8370.0159.3666.6810.643.33
EIXEdison International20200413A12.97.051.421.295.635.76
EJANInnovator MSCI Emerging Markets Power Buffer ETF-January20200413ETF88.0324.53-3.04-3.4427.5627.97
EJULInnovator MSCI Emerging Markets Power Buffer ETF - July20200413ETF21.8324.6714.3920.9710.283.7
EKARIdeanomics NextGen Vehicles and Technology ETF20200413ETF85.7572.6773.4770.56-0.82.11
EKSOEkso Bionics Holdings, Inc. Common Stock20200413A155.54111.0278.0988.8832.9322.15
ELThe Estee Lauder Companies Inc. Class A20200413A12.297.52.032.115.485.39
ELAEnvela Corporation20200413A118.57176.1971.1872.77105.01103.42
ELANElanco Animal Health Incorporated Common Stock20200413A9.327.771.51.776.276.01
ELDWisdomTree Emerging Markets Local Debt Fund20200413ETF52.319.4517.4215.722.033.73
ELFe.l.f. Beauty, Inc.20200413A20.0511.733.713.338.038.39
ELGXEndologix Inc20200413A396.32338.05272.96276.0565.0962
ELLOEllomay Capital LTD20200413A727.11176.58198.31164.75-21.7311.83
ELMDElectromed, Inc.20200413A131.2162.845.0345.8717.7716.93
ELOXEloxx Pharmaceuticals, Inc. Common Stock20200413A165.38153.7166.0691.3487.6562.37
ELSEquity Lifestyle Properties, Inc.20200413A20.177.14.693.522.413.57
ELSEElectro-Sensors Inc20200413A931.14510.54325.86325.86184.69184.69
ELTKEltek Ltd20200413A168.61128.761.2810.02127.47118.73
ELVTElevate Credit, Inc.20200413A84.0191.3939.4531.6251.9559.77
ELYCallaway Golf Company20200413A27.8817.341.871.915.4915.47
EMAGVanEck Vectors Emerging Markets Aggregate Bond ETF20200413ETF188.12165.85139.99139.7625.8626.09
EMANeMagin Corporation20200413A208.3164.47118.07133.8446.4130.6
EMBiShares J.P. Morgan USD Emerging Markets Bond ETF20200413ETF1.782.671.341.651.341.02
EMBHiShares Interest Rate Hedged Emerging Markets Bond ETF20200413ETF135.6177.6577.4877.650.170
EMCBWisdomTree Emerging Markets Corporate Bond Fund20200413ETF56.1668.5358.6364.669.93.87
EMCFEmclaire Financial Corp20200413A1163.77662.12662.12662.1200
EMCGWisdomTree Emerging Markets Consumer Growth Fund20200413ETF87.552.0552.0552.0500
EMDVProShares MSCI Emerging Markets Dividend Growers ETF20200413ETF92.365.9978.6378.63-12.64-12.64
EMEEMCOR Group, Inc.20200413A47.0812.995.615.867.387.14
EMFMGlobal X MSCI Next Emerging & Frontier ETF20200413ETF357.68377.57378.16375.61-0.591.96
EMGFiShares Edge MSCI Multifactor Emerging Markets ETF20200413ETF39.7122.3418.1620.194.192.15
EMHYiShares J.P. Morgan EM High Yield Bond ETF20200413ETF34.2454.7760.6355.75-5.86-0.98
EMIFiShares Emerging Markets Infrastructure ETF20200413ETF179.11100.19102.81102.81-2.62-2.62
EMIHXtrackers Emerging Markets Bond - Interest Rate Hedged ETF20200413ETF626.68770.5770.5770.500
EMKREmcore Corp20200413A111.55180.1154.3960.29125.72119.82
EMLEastern Company20200413A656.19296.51295294.951.511.56
EMLCVanEck Vectors J.P. Morgan EM Local Currency Bond ETF20200413ETF3.872.691.151.211.541.48
EMLPFirst Trust North American Energy Infrastructure Fund20200413ETF2312.6818.5719.78-5.89-7.1
EMMFWisdomTree Emerging Markets Multifactor Fund20200413ETF156.8718.0318.0318.0300
EMMSEmmis Communications Corp20200413A684.78205.87204.66205.271.220.61
EMNEastman Chemical Company20200413A14.378.115.075.813.052.3
EMNTPIMCO Enhanced Short Maturity Active ESG ETF20200413ETF12.948.718.258.250.470.47
EMPEntergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 206620200413A105.1463.749.2337.5214.4626.18
EMQQEMQQ The Emerging Markets Internet & Ecommerce ETF20200413ETF31.3419.1313.0813.826.045.31
EMREmerson Electric Co.20200413A10.7413.81.072.7312.7311.07
EMSGXtrackers MSCI Emerging Markets ESG Leaders Equity ETF20200413ETF46.115.6324.124.1-8.47-8.47
EMSHProShares Short Term USD Emerging Markets Bond ETF20200413ETF81.2658.5358.5358.5300
EMTLSPDR DoubleLine Emerging Markets Fixed Income ETF20200413ETF4332.4328.328.054.134.37
EMTYProShares Decline of the Retail Store ETF20200413ETF40.5370.4542.6169.2527.841.2
EMXEMX Royalty Corporation20200413A109.51105.176.5384.928.5720.2
EMXCiShares MSCI Emerging Markets ex China ETF20200413ETF54.1924.721.6322.193.072.51
ENBEnbridge, Inc20200413A3.655.265.234.730.040.54
ENBLENABLE MIDSTREAM PARTNERS, LP20200413A41.5635.320.4312.8914.8822.44
ENDPEndo International plc20200413A29.1520.5612.4113.628.156.94
ENFRAlerian Energy Infrastructure ETF20200413ETF38.529.39-3.31-3.412.712.79
ENGENGlobal Corp20200413A199.45199.13192.23192.226.96.92
ENLCENLINK MIDSTREAM, LLC20200413A83.99110.8253.9256.5356.954.29
ENLVEnlivex Therapeutics Ltd. Ordinary Shares20200413A100.63132.667.9572.2464.6560.36
ENOBEnochian Biosciences Inc. Common Shares20200413A392.24457.45440.12437.0917.3220.35
ENORiShares MSCI Norway ETF20200413ETF79.78100.6754.7393.4545.947.22
ENPHEnphase Energy, Inc.20200413A17.3518.426.496.8711.9411.56
ENREnergizer Holdings, Inc20200413A31.0116.710.5811.546.125.16
ENSEnerSys, Inc.20200413A63.5131.2626.4119.334.8511.93
ENSGThe Ensign Group, Inc.20200413A38.4324.081.661.2522.4222.82
ENSVEnservco Corp.20200413A91.7688.0347.7550.5140.2737.51
ENTGlobal Eagle Entertainment Inc.20200413A153.54198.63154.98157.5943.6541.04
ENTGEntegris Inc20200413A19.2611.96.316.575.585.33
ENTRERShares Entrepreneur 30 ETF20200413ETF44.0224.9731.535.68-6.53-10.71
ENTXEntera Bio Ltd. Ordinary Shares20200413A2322.891309.121309.121309.1200
ENVENVESTNET, INC.20200413A52.4323.7710.6811.2113.112.56
ENVAEnova International, Inc.20200413A57.6641.5314.1921.2727.3420.26
ENZEnzo Biochem, Inc.20200413A56.6590.965.6263.8925.3427.07
ENZLiShares Trust iShares MSCI New Zealand ETF20200413ETF88.5540.5937.5337.633.062.96
EOGEOG Resources, Inc.20200413A11.967.77-2.071.899.855.88
EOLSEvolus, Inc. Common Stock20200413A86.9279.7352.2451.927.4927.83
EPACEnerpac Tool Group Corp.20200413A33.4113.674.436.099.247.58
EPAMEPAM SYSTEMS, INC.20200413A44.8522.118.5811.6313.5310.48
EPAYBottomline Technologies Inc20200413A33.3720.174.835.9615.3414.21
EPCEdgewell Personal Care Company20200413A44.6722.3112.6213.479.698.84
EPDEnterprise Products Partners L.P.20200413A6.677.852.651.415.26.45
EPHEiShares MSCI Philippines ETF20200413ETF53.7535.7534.5830.041.165.7
EPIWisdomTree India Earnings Fund ETF20200413ETF5.955.510.591.144.924.37
EPIXESSA Pharma Inc. Common Stock20200413A892.1338.12298.46300.3839.6637.75
EPMEvolution Petroleum Corporation20200413A130.2590.2259.4555.0530.7735.17
EPOLiShares MSCI Poland ETF20200413ETF36.3720.2115.2613.074.957.14
EPPiShares MSCI Pacific ex Japan ETF20200413ETF6.854.152.8231.331.15
EPREPR Properties20200413A25.3325.924.865.8421.0720.09
EPRFInnovator S&P Investment Grade Preferred ETF20200413ETF75.57115.0425.9128.3389.1386.71
EPRTEssential Properties Realty Trust, Inc.20200413A67.9530.2513.9416.3416.3213.9
EPSWisdomTree U.S. LargeCap Fund20200413ETF11.529.6111.049.34-1.430.27
EPSNEpsilon Energy Ltd.20200413A251.782602.03612.72612.721989.311989.31
EPUiShares MSCI Peru ETF20200413ETF84.0541.251923.6922.2417.56
EPVProShares UltraShort FTSE Europe20200413ETF83.6856.8745.1147.6211.769.26
EPZMEpizyme, Inc20200413A31.1614.227.987.346.256.89
EQEquillium, Inc. Common Stock20200413A473.06287.28241.16257.6646.1329.62
EQALInvesco Russell 1000 Equal Weight ETF20200413ETF16.3413.023.594.499.448.53
EQBKEquity Bancshares, Inc. Class A Common Stock20200413A154.5584.9277.2881.597.643.32
EQCEquity Commonwealth20200413A13.324.460.980.793.483.67
EQHEquitable Holdings, Inc.20200413A13.296.63-0.180.566.816.08
EQIXEquinix, Inc. Common Stock REIT20200413A31.2315.946.737.078.598.54
EQLALPS Equal Sector Weight ETF20200413ETF17.5615.211414.081.211.13
EQMEQM Midstream Partners, LP20200413A28.1421.53.036.718.4714.8
EQREquity Residential20200413A12.1315.065.293.469.7711.6
EQRRProShares Equities for Rising Rates ETF20200413ETF7.72186.83182.13189.434.7-2.6
EQSEquus Total Return, Inc.20200413A715.77395.52428.78428.78-33.25-33.25
EQTEQT CORP20200413A11.3718.218.186.5210.0511.71
EQWLInvesco S&P 100 Equal Weight ETF20200413ETF55.377.9877.8977.980.090
EQXEquinox Gold Corp.20200413A18.2820.3716.0916.484.283.89
ERAERA GROUP INC.20200413A96.4167.0536.3640.530.6926.61
ERFEnerplus Corporation20200413A47.5452.3123.8833.3928.4618.95
ERIEldorado Resorts, Inc20200413A19.1517.356.326.0211.0311.34
ERIIEnergy Recovery, Inc.20200413A34.8817.58.929.58.588
ERMEquityCompass Risk Manager ETF20200413ETF71.9456.1748.6648.667.517.51
EROSEROS INTERNATIONAL PLC20200413A49.5242.6610.9314.0231.8228.67
ERSXERShares Non-US Small Cap ETF20200413ETF93.7961.0361.0361.0300
ERUSiShares MSCI Russia ETF20200413ETF21.9616.1510.5110.775.645.38
ERXDirexion Daily Energy Bull 2X Shares20200413ETF9.3813.674.025.949.677.74
ERYDirexion Daily Energy Bear 2X Shares20200413ETF39.3325.3415.4618.869.876.47
ESEversource Energy20200413A8.4211.983.873.18.118.88
ESBKElmira Savings Bank Elmira NY20200413A572.16426.6127.6128.51299298.09
ESCAEscalade Inc20200413A304.3143.7382.4100.9961.3342.74
ESEESCO Technologies, Inc.20200413A120.1545.430.3432.3614.4212.4
ESEAEuroseas Ltd.(Marshall Islands)20200413A293.41200.35193.16193.167.197.19
ESGFlexShares Trust FlexShares STOXX US ESG Impact Index Fund20200413ETF14.9814.4613.1314.051.320.41
ESGDiShares Trust iShares ESG MSCI EAFE ETF20200413ETF14.5414.73.466.711.248
ESGEiShares, Inc. iShares ESG MSCI EM ETF20200413ETF8.768.328.048.090.290.23
ESGGFlexShares STOXX Global ESG Impact Index Fund20200413ETF82.2669.5970.1667.34-0.572.25
ESGNColumbia Sustainable International Equity Income ETF20200413ETF197133.54130.54131.6831.85
ESGREnstar Group20200413A120.9349.3135.2333.8414.0715.46
ESGSColumbia Sustainable U.S. Equity Income ETF20200413ETF94.1844.730.5333.8714.1710.82
ESGUiShares Trust iShares ESG MSCI USA ETF20200413ETF6.978.98.688.790.220.12
ESGVVanguard ESG U.S. Stock ETF20200413ETF12.027.466.236.291.231.17
ESIElement Solutions Inc.20200413A18.8410.694.246.536.454.16
ESLTElbit Systems Ltd20200413A40.4425.745.766.0619.9819.68
ESMLiShares ESG MSCI USA Small-Cap ETF20200413ETF39.4520.7719.8919.860.880.91
ESNGDirexion MSCI USA ESG - Leaders vs. Laggards ETF20200413ETF340.85490511.46511.46-21.45-21.45
ESNTEssent Group LTD20200413A24.9120.895.322.9115.5717.98
ESPEspey Mfg. & Electronics Corp20200413A708.28559.32415.56530.94143.7628.39
ESPOVanEck Vectors Video Gaming and eSports ETF20200413ETF36.2844.4618.6618.9125.825.55
ESPREsperion Therapeutics, Inc.20200413A36.3226.389.468.516.9217.88
ESQEsquire Financial Holdings, Inc. Common Stock20200413A358.19197.23163.45182.0233.7815.21
ESRTEMPIRE STATE REALTY TRUST, INC.20200413A13.229.720.392.469.327.26
ESSAESSA Bancorp, Inc.20200413A323.2133.5578.9380.0954.6253.47
ESSCEast Stone Acquisition Corporation Ordinary Shares20200413A438.19
ESTAEstablishment Labs Holdings Inc.20200413A132.8283.648.6751.8734.9331.73
ESTCElastic N.V.20200413A39.7318.588.019.9110.578.66
ESTEEarthstone Energy Inc. Class A Common Stock20200413A110.873.7120.8132.4552.941.26
ESXBCommunity Bankers Trust Corporation20200413A110.1690.7463.6264.8727.1225.87
ETEnergy Transfer LP Common Units representing limited partner interests20200413A16.713.4111.996.951.416.46
ETFCE*Trade Financial Corporation20200413A3.995.543.183.332.362.21
ETHEthan Allen Interiors Inc20200413A44.821.97.896.6114.0215.32
ETHOETF Managers Trust New Issue20200413ETF139.2114.7786.2987.2828.4827.49
ETMEntercom Communications20200413A73.4397.0937.7843.9359.3253.29
ETNEaton Corporation, plc Ordinary Shares20200413A10.486.543.723.872.822.67
ETNB89bio, Inc. Common Stock20200413A474.1274.16232.56239.8541.6134.31
ETONEton Pharmaceutcials, Inc. Common Stock20200413A178.43109.3773.3372.3536.0437.01
ETREntergy Corporation20200413A14.2310.055.676.054.384
ETRNEquitrans Midstream Corporation Common Stock20200413A21.7520.982.534.0518.4516.94
ETSYEtsy, Inc.20200413A15.987.343.673.883.673.46
ETTXEntasis Therapeutics Holdings Inc.20200413A166.68205.2869.78116.13135.589.14
EUDGWisdomTree Europe Quality Dividend Growth Fund20200413ETF74.7967.0145.2339.421.7927.61
EUDVProShares MSCI Europe Dividend Growers ETF20200413ETF56.98139.58107.56127.3732.0212.21
EUFNiShares MSCI Europe Financials ETF20200413ETF12.268.46-0.326.248.782.22
EUMProShares Trust Short MSCI Emerging Markets20200413ETF5.046.624.174.172.452.45
EUMFWisdomTree Europe Multifactor Fund20200413ETF115.863.843.843.8400
EUMViShares Edge MSCI Min Vol Europe ETF20200413ETF41.335.7835.1335.250.650.53
EURLDirexion Daily FTSE Europe Bull 3x Shares20200413ETF194.85151.6137.67140.4413.9211.15
EURNEURONAV NV20200413A13.0716.314.566.1511.7510.16
EURZXtrackers Eurozone Equity ETF20200413ETF120143.11143.11143.1100
EUSAiShares MSCI USA Equal Weighted ETF20200413ETF24.2717.0216.516.960.520.06
EUSCWisdomTree Europe Hedged SmallCap Equity Fund20200413ETF32.2816.6513.1412.923.513.73
EVEaton Vance Corp.20200413A25.3410.665.276.085.394.58
EVAEnviva Partners, LP20200413A143.4275.540.3351.435.1724.1
EVBGEverbridge, Inc. Common Stock20200413A36.7213.546.197.677.355.88
EVBNEvans Bancorp Inc20200413A371.45180.05104.41118.9875.6461.07
EVCEntravision Communication20200413A99.7757.8219.0520.4138.7737.42
EVEREverQuote, Inc. Class A Common Stock20200413A78.8634.0113.7815.7720.2318.24
EVFMEvofem Biosciences, Inc. Common Stock20200413A74.2637.8110.8823.1326.9314.68
EVGNEVOGENE LTD.20200413A516.9400.69321.82321.8278.8878.88
EVHEvolent Health, Inc Class A Common Stock20200413A33.0918.685.163.7413.5314.94
EVIEVI Industries, Inc.20200413A167.8998.0171.671.3726.4126.64
EVKEver-Glory International Group, Inc.20200413A1077.15318.44289.23289.2329.2129.21
EVLOEvelo Biosciences, Inc. Common Stock20200413A365.09283.12243.33253.6139.7929.51
EVOKEvoke Pharma, Inc.20200413A145.62116.5888.8488.3827.7328.19
EVOLEvolving Systems, Inc.20200413A608.66316.52235.94235.9580.5880.57
EVOPEVO Payments, Inc. Class A Common Stock20200413A58.2235.6414.722.2820.9413.35
EVREvercore Inc.20200413A29.1612.115.936.176.175.94
EVRGEvergy, Inc.20200413A24.0420.1211.7415.168.384.96
EVRIEveri Holdings Inc20200413A35.8846.5731.0927.2815.4719.29
EVSIEnvision Solar International, Inc. Common Stock20200413A268.56216.58189.86187.8226.7228.76
EVTCEVERTEC, INC.20200413A41.3224.5113.7313.2110.7811.3
EVXVanEck Vectors Environmental Services ETF20200413ETF99.867.5769.5570.26-1.98-2.69
EWEdwards Lifesciences Corp20200413A16.5814.997.168.127.826.86
EWAiShares MSCI Australia ETF20200413ETF6.175.121.281.913.853.22
EWBCEast-West Bancorp Inc20200413A20.018.965.475.943.483.02
EWCiShares MSCI Canada ETF20200413ETF4.753.911.081.022.832.89
EWCOInvesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF20200413ETF56.367061.5269.988.480.02
EWDiShares MSCI Sweden ETF20200413ETF31.6116.9814.2615.052.731.93
EWGiShares MSCI Germany ETF20200413ETF4.484.240.560.433.683.82
EWGSiShares MSCI Germany Small-Cap ETF20200413ETF93.67480.53390.16382.7990.3797.74
EWHiShares MSCI Hong Kong ETF20200413ETF4.954.44-0.250.434.74.01
EWIiShares MSCI Italy ETF20200413ETF6.787.19-1.9-1.359.098.54
EWJiShares MSCI Japan ETF20200413ETF2.022.210.590.721.621.49
EWJEiShares MSCI Japan Equal Weighted ETF20200413ETF26.554.09-14.534.0918.620
EWJViShares MSCI Japan Value ETF20200413ETF15.330.5635.835.8-5.25-5.25
EWKiShares MSCI Belgium ETF20200413ETF51.0936.8917.3919.8919.517
EWLiShares MSCI Switzerland ETF20200413ETF10.253.21.421.751.781.46
EWMiShares MSCI Malaysia ETF20200413ETF26.5419.4515.1115.84.343.65
EWNiShares MSCI Netherlands ETF20200413ETF33.3515.969.259.376.716.58
EWOiShares MSCI Austria ETF20200413ETF62.1560.6154.2554.256.366.36
EWPiShares MSCI Spain ETF20200413ETF6.384.99-2.48-1.417.486.41
EWQiShares MSCI France ETF20200413ETF6.3813.259.9912.853.280.5
EWREInvesco S&P 500 Equal Weight Real Estate ETF20200413ETF22.859.789.999.78-0.210.01
EWSiShares MSCI Singapore ETF20200413ETF6.045.612.032.533.583.08
EWSCInvesco S&P SmallCap 600 Equal Weight ETF20200413ETF150.74136.21120.17107.7316.0528.49
EWTiShares MSCI Taiwan ETF20200413ETF2.972.520.190.242.342.29
EWUiShares MSCI United Kingdom ETF20200413ETF4.733.290.120.643.172.65
EWUSiShares MSCI United Kingdom Small-Cap ETF20200413ETF56.3731.0627.1827.463.883.6
EWVProShares Trust UltraShort MSCI Japan20200413ETF29.0122.9615.5718.877.384.09
EWWiShares MSCI Mexico ETF20200413ETF4.183.62-1.49-1.145.14.75
EWXSPDR S&P Emerging Markets Small Cap ETF20200413ETF22.8417.7714.4515.343.312.43
EWYiShares MSCI South Korea ETF20200413ETF2.231.940.040.361.891.58
EWZiShares MSCI Brazil ETF20200413ETF3.993.68-1.01-0.134.693.81
EWZSiShares MSCI Brazil Small-Cap ETF20200413ETF42.514.487.267.817.216.66
EXASExact Sciences Corp20200413A28.3821.77.348.1114.3613.59
EXCExelon Corporation20200413A3.918.59-0.2-0.18.88.71
EXELExelixis Inc20200413A12.527.280.350.486.946.8
EXFOEXFO INC.20200413A130.24176.071.870.26174.2175.81
EXIiShares Global Industrials ETF20200413ETF40.0524.823.2823.731.521.07
EXKEndeavour Silver Corp.20200413A66.8353.0620.0822.6232.9730.44
EXLSExlService Holdings, Inc.20200413A73.0517.788.417.589.3710.2
EXPEagle Materials, Inc.20200413A36.2513.672.993.5210.6810.16
EXPCExperience Investment Corp. Class A Common Stock20200413A412.05387.97387.97387.9700
EXPDExpeditors International of Washington Inc.20200413A11.456.042.983.133.062.9
EXPEExpedia Group, Inc. Common Stock20200413A12.6910.46-0.52-0.9710.9811.43
EXPIeXp World Holdings, Inc. Common Stock20200413A65.3239.213.1911.9326.0127.28
EXPOExponent Inc20200413A50.7131.5629.1830.382.391.18
EXPRExpress, Inc.20200413A48.6247.495.1818.1442.3229.36
EXRExtra Space Storage, Inc.20200413A19.149.53.436.166.063.34
EXTNExterran Corporation20200413A75.1935.04-8.92-7.343.9642.34
EXTRExtreme Networks20200413A44.2255.9924.0342.1931.9613.8
EYENational Vision Holdings, Inc. Common Stock20200413A35.1430.373.4716.6226.913.77
EYEGEyegate Pharmaceuticals, Inc. Common Stock20200413A220.69123.7694.4595.3129.3128.45
EYENEyenovia, Inc. Common Stock20200413A238.21154.02119.94121.3834.0832.63
EYESSecond Sight Medical Products, Inc20200413A175.95286.19165.14205.72121.0580.47
EYLDCambria Emerging Shareholder Yield ETF20200413ETF419.46127.8172.8472.6954.9655.12
EYPTEyePoint Pharmaceuticals, Inc. Common Stock20200413A132.23128.5490.8696.7337.6831.81
EZAiShares MSCI South Africa ETF20200413ETF35.9318.712.0517.056.651.65
EZJProShares Ultra MSCI Japan20200413ETF102.04
EZMWisdomTree U.S. MidCap Fund20200413ETF21.3318.7712.0112.066.766.71
EZPWEzcorp Inc20200413A29.3224.84-2.02-1.8126.8626.65
EZUiShare MSCI Eurozone ETF of ISHARES INC.20200413ETF3.364.773.193.471.581.31
FFord Motor Company20200413A19.5522.8510.411.1312.4611.74
FAARFirst Trust Alternative Absolute Return Strategy ETF20200413ETF165.39121.73118.888.42.9333.33
FABFirst Trust Multi Cap Value AlphaDEX Fund20200413ETF28.3319.1918.9817.780.211.41
FADFirst Trust Multi Cap Growth AlphaDEX Fund20200413ETF37.541.1935.337.925.893.27
FAFFirst American Financial Corporation20200413A21.8211.035.915.935.125.1
FALNiShares Fallen Angels USD Bond ETF20200413ETF26.9445.7737.7838.447.997.33
FAMIFarmmi, Inc.20200413A438.79252.41124.18124.98128.22127.43
FANFirst Trust Global Wind Energy ETF20200413ETF41.4633.8231.8829.691.934.13
FANGDiamondback Energy, Inc.20200413A12.499.921.964.317.975.62
FARMFarmer Bros Co20200413A70.3962.2120.5621.8641.6540.34
FAROFaro Technologies Inc20200413A85.0434.0713.9616.4320.1117.64
FASDirexion Daily Financial Bull 3x Shares20200413ETF14.7510.939.588.031.352.92
FASTFastenal Co20200413A5.586.1313.049.82-6.91-3.69
FATFAT Brands Inc. Common Stock20200413A679.95427.99353.42353.4274.5774.57
FATEFate Therapeutics, Inc.20200413A34.8822.258.428.7213.8313.53
FAUGFT Cboe Vest U.S. Equity Buffer ETF - August20200413ETF54.2227.68-47.79-47.7975.4875.48
FAUSFirst Trust Australia AlphaDEX Fund20200413ETF66.3945.6545.6545.6500
FAZDirexion Daily Financial Bear 3x Shares20200413ETF14.1311.497.738.713.772.79
FBFacebook, Inc. Class A20200413A2.321.811.371.530.440.29
FBCFlagstar Bancorp, Inc. New20200413A48.2121.29.299.9411.9111.26
FBGXUBS AG FI Enhanced Large Cap Growth ETN20200413ETN92.1377.6179.4977.52-1.88-0.12
FBHSFORTUNE BRANDS HOME & SECURITY, INC.20200413A16.8110.445.385.345.065.09
FBIOFortress Biotech, Inc.20200413A118.2173.5240.1756.0133.3517.51
FBIZFirst Business Financial Services, Inc.20200413A424.6211.09167.72191.843.3719.28
FBKFB Financial Corporation20200413A72.3637.2619.1920.5218.0716.74
FBMFoundation Building Materials, Inc. Common Stock20200413A77.8331.013.7712.9727.2418.04
FBMSFirst Bancshares, Inc.20200413A70.5451.988.69-0.0543.2952.04
FBNCFirst Bancorp/NC20200413A148.3291.0647.945442.4937.06
FBNDFidelity Total Bond ETF20200413ETF10.498.313.613.84.714.51
FBPFirst BanCorp.20200413A22.1816.643.415.2513.2311.39
FBTFirst Trust NYSE Arca Biotechnology Index Fund20200413ETF17.5812.211.3212.380.88-0.18
FBZFirst Trust Brazil AlphaDEX Fund20200413ETF103.6741.9341.0740.730.851.2
FCFranklin Covey Company20200413A99.2368.6950.251.518.4917.23
FCAFirst Trust China AlphaDEX Fund20200413ETF119.0890.8287.9887.972.842.85
FCALFirst Trust California Municipal High income ETF20200413ETF71.0656.7962.4462.36-5.65-5.57
FCANFirst Trust Canada AlphaDEX Fund20200413ETF29.3122.88118.4118.44.474.47
FCAPFirst Capital Inc20200413A341.33208.29182.79182.7925.5125.51
FCAUFIAT CHRYSLER AUTOMOBILES N.V.20200413A12.5812.24.095.128.117.09
FCBCFirst Community Bankshares, Inc. (VA)20200413A133.8880.9935.6339.1645.3641.83
FCBPFirst Choice Bancorp Common Stock20200413A515.22177.53149.71154.9727.8222.56
FCCOFirst Community Corp20200413A141.6489.6782.0477.77.6311.97
FCCY1st Constitution Bancorp20200413A667.7364.37182.32182.44182.05181.93
FCEFFirst Trust CEF Income Opportunity ETF20200413ETF75.3354.2853.553.550.780.73
FCELFuelCell Energy Inc NEW (DE)20200413A66.8159.0533.5735.425.4823.64
FCFFirst Commonwealth Financial Corporation20200413A19.0215.823.574.3312.2611.51
FCFSFirstCash, Inc.20200413A49.4624.868.812.6616.0712.2
FCGFirst Trust Natural Gas ETF20200413ETF18.2631.3122.8322.288.539.06
FCNFTI Consulting, Inc.20200413A42.4715.846.437.059.48.78
FCNCAFirst Citizens BancShares Inc20200413A84.1149.139.1136.610.968.63
FCOMFidelity MSCI Communication Services Index ETF20200413ETF11.6121.3910.7611.0410.6310.35
FCORFidelity Corporate Bond ETF20200413ETF46.07165.45150.49157.9714.967.49
FCPIFidelity Stocks for Inflation ETF20200413ETF81.6449.8321.1721.1728.6628.66
FCPTFour Corners Property Trust, Inc.20200413A43.1221.5113.1513.578.367.94
FCTRFirst Trust Lunt U.S. Factor Rotation ETF20200413ETF38.6420.4321.6820.85-1.25-0.43
FCVTFirst Trust SSI Strategic Convertible Securities ETF20200413ETF69.1452.5663.9460.87-11.39-8.32
FCXFreeport-McMoran Inc.20200413A12.3211.652.383.739.287.92
FDBCFidelity D & D Bancorp, Inc. Common Stock20200413A453.06286.11265.38265.3820.7320.73
FDDFirst Trust STOXX European Select Dividend Income Fund20200413ETF37.3426.525.8926.010.610.48
FDEFFirst Defiance Financial Corp20200413A50.9173.81-37.45-87.03111.26160.84
FDEMFidelity Targeted Emerging Markets Factor ETF20200413ETF28.915.74-1.671.577.414.17
FDEVFidelity Targeted International Factor ETF20200413ETF32.1122.1521.9922.140.160.02
FDHYFidelity High Yield Factor ETF20200413ETF110.8597.8694.3197.43.550.46
FDISFidelity MSCI Consumer Discretionary Index ETF20200413ETF10.9715.368.5612.556.792.81
FDIVFirst Trust Strategic Income ETF20200413ETF38.5439.1738.9839.310.19-0.13
FDLFirst Trust Morningstar Dividend Leaders Index Fund20200413ETF6.234.74.293.910.420.79
FDLOFidelity Low Volatility Factor ETF20200413ETF22.564.9422.22.942.74
FDMFirst Trust Dow Jones Select MicroCap Index Fund20200413ETF30.619.8416.318.583.541.26
FDMOFidelity Momentum Factor ETF20200413ETF27.3120.4814.1515.046.345.44
FDNFirst Trust Dow Jones Internet Index Fund ETF20200413ETF4.744.12.083.562.020.53
FDNIFirst Trust Dow Jones International Internet ETF20200413ETF199.47200.96191.25194.339.716.63
FDPFresh Del Monte Produce Inc.20200413A41.11206.336.7713.6813.23
FDRRFidelity Dividend ETF for Rising Rates20200413ETF55.7735.131.7833.623.321.48
FDSFactset Research Systems20200413A50.1320.8812.0512.38.838.58
FDTFirst Trust Developed Markets ex-US AlphaDEX Fund20200413ETF27.0617.3913.7414.083.643.3
FDTSFirst Trust Developed Markets ex-US Small Cap AlphaDEX Fund20200413ETF248.73248.84117.67117.67131.17131.17
FDUSFidus Investment Corp.20200413A96.8571.0533.1334.0237.9237.04
FDVVFidelity High Dividend ETF20200413ETF50.5331.3328.7929.492.541.84
FDXFedEx Corporation20200413A12.216.010.770.895.245.13
FEFirstEnergy Corp.20200413A6.956.124.783.011.343.11
FEIMFrequency Electronics, Inc.20200413A351.79212.6383.883.5128.83129.13
FELEFranklin Electric Co Inc20200413A68.3927.649.5412.9918.114.64
FEMFirst Trust Emerging Markets AlphaDEX Fund20200413ETF21.512.1815.1410.47-2.961.7
FEMBFirst Trust Emerging Markets Local Currency Bond ETF20200413ETF66.64101.83144.19144.23-42.36-42.4
FEMSFirst Trust Emerging Markets Small Cap AlphaDEX Fund20200413ETF15.7812.158.249.613.912.54
FENCFennec Pharmaceuticals Inc. Common Stock20200413A110.9689.9566.7470.4423.2119.52
FENYFidelity MSCI Energy Index ETF20200413ETF12.4742.2931.7834.7510.737.55
FEPFirst Trust Europe AlphaDEX Fund20200413ETF57.3126.5523.0323.953.512.6
FETFORUM ENERGY TECHNOLOGIES, INC.20200413A109.94123.0781.992.7741.1730.32
FEULCredit Suisse FI Enhanced Europe 50 Exchange Traded Notes due May 11, 2028 Linked to the STOXX Europ20200413ETN493.8
FEUZFirst Trust Eurozone AlphaDEX20200413ETF157.5383.6983.6983.6900
FEXFirst Trust Large Cap Core AlphaDEX Fund20200413ETF12.495.855.335.480.510.36
FEYEFireEye, Inc.20200413A10.8611.076.516.194.564.88
FEZSPDR EURO STOXX 50 ETF20200413ETF3.413.620.421.023.192.6
FFFuture Fuel Corporation20200413A37.4518.025.35.7912.7212.24
FFBCFirst Financial Bancorp20200413A27.2415.090.621.0714.4714.08
FFBWFFBW, Inc. Common Stock20200413A224.188.77-188.6-186.58277.37275.35
FFEBFT Cboe Vest U.S. Equity Buffer ETF - February20200413ETF48.6531.1531.1526.9104.24
FFEUBarclays ETN+ FI Enhanced Europe 50 ETN Series C20200413ETN662.04186.05-337.88-337.88523.93523.93
FFHGFormula Folios Hedged Growth ETF20200413ETF72.4757.7156.355.881.411.82
FFHLFuwei Films (Holdings) Co., Ltd.20200413A715.38412.75360.3374.1452.4538.62
FFICFlushing Financial Corp20200413A51.1828.765.968.4222.820.34
FFINFirst Financial Bankshares Inc20200413A24.0317.2226.7715.2310.46
FFIUUVA Unconstrained Medium-Term Fixed Income ETF20200413ETF80.369.14-1.0169.1470.150
FFIVF5 Networks Inc20200413A18.3910.034.644.275.395.76
FFNWFirst Financial Northwest, Inc20200413A1100.43516.27500.11505.816.1610.47
FFRFirst Trust FTSE EPRA/NAREIT Global Real Estate Index Fund20200413ETF71.550.750.5850.580.110.11
FFSGFormulaFolios Smart Growth ETF20200413ETF74.2745.4445.7745.52-0.33-0.08
FFTGFormulaFolios Tactical Growth ETF20200413ETF73.6642.7239.336.313.426.41
FFTIFormulaFolios Tactical Income ETF20200413ETF49.0229.8329.5129.510.320.32
FFTYInnovator IBD 50 ETF20200413ETF30.7213.537.579.055.964.47
FFWMFirst Foundation Inc.20200413A53.4428.134.615.5423.5122.59
FGFGL Holdings Ordinary Shares20200413A10.0711.12.735.818.365.28
FGBIFIRST GUARANTY BANCSHARES INC20200413A472.61197.0187.33132.96109.6864.05
FGDFirst Trust Dow Jones Global Select Dividend Index Fund20200413ETF33.9521.5320.6919.050.842.48
FGENFibroGen, Inc20200413A38.922.156.814.3615.3417.79
FGMFirst Trust Germany AlphaDEX Fund20200413ETF167.8165.0960.6360.634.464.46
FHBFirst Hawaiian, Inc. Common Stock20200413A15.918.743.823.124.925.62
FHIFederated Hermes, Inc.20200413A31.7216.8413.2111.973.634.87
FHKFirst Trust Hong Kong AlphaDEX Fund20200413ETF302.84309.5309.5309.500
FHLCFidelity MSCI Health Care Index ETF20200413ETF12.3915.067.599.617.475.45
FHNFirst Horizon National Corporation20200413A12.159.893.574.546.315.34
FIFRANKS INTERNATIONAL N.V.20200413A61.5342.510.631141.8831.51
FIBKFirst Interstate BancSystem, Inc. - Class A20200413A36.1237.35-0.490.5537.8436.8
FIBRiShares Edge U.S. Fixed Income Balanced Risk ETF20200413ETF23.4550.4750.1150.110.360.36
FICOFair Isaac Corporation20200413A60.5826.5515.5416.6910.619.81
FIDFirst Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF20200413ETF30.2556.0547.2547.388.798.66
FIDIFidelity International High Dividend ETF20200413ETF66.0248.5646.9146.911.651.65
FIDUFidelity MSCI Industrials Index ETF20200413ETF16.9121.2613.6614.447.66.81
FIEEFI Enhanced Europe 50 ETN20200413ETN276.01
FIHDUBS AG FI Enhanced Global High Yield ETN20200413ETN210.8895.9342.5340.8853.455.05
FILLiShares MSCI Global Energy Producers ETF20200413ETF211.56128.75118.02122.9910.725.76
FINXGlobal X Funds Global X FinTech ETF20200413ETF32.8824.620.8121.043.793.56
FISFidelity National Information Services, Inc.20200413A9.95.21.41.613.83.6
FISIFinancial Institutions Inc20200413A123.0777.0758.3662.1718.7214.91
FISRSPDR SSGA Fixed Income Sector Rotation ETF20200413ETF35.4224.6724.2924.310.380.36
FISVFiserv Inc20200413A7.283.360.191.383.181.98
FITFitbit, Inc. Class A common stock20200413A14.939.534.045.345.474.18
FITBFifth Third Bancorp20200413A6.0212.645.094.137.578.52
FITESPDR S&P Kensho Future Security ETF20200413ETF38.3916.7317.516.49-0.770.24
FIVAFidelity International Value Factor ETF20200413ETF42.570.851.011-0.16-0.15
FIVEFive Below, Inc. Common Stock20200413A19.8810.785.634.965.155.83
FIVGDefiance Next Gen Connectivity ETF20200413ETF11.1921.74.9112.3616.799.34
FIVNFIVE9, INC.20200413A26.3915.785.147.5710.648.21
FIWFirst Trust Water ETF20200413ETF26.5614.0812.8613.31.220.78
FIXComfort Systems USA, Inc.20200413A62.6417.429.3510.088.077.34
FIXDFirst Trust TCW Opportunistic Fixed Income ETF20200413ETF20.6110.469.58.990.961.47
FIXXHomology Medicines, Inc. Common Stock20200413A103.8482.9629.2931.3553.6751.6
FIYYBarclays ETN+ FI Enhanced Global High Yield ETN Series B20200413ETN229.69126.1896.9897.529.228.68
FIZZNational Beverage Corp.20200413A38.5322.8314.7415.178.097.66
FJNKPacific Global Focused High Yield ETF20200413ETF20.79
FJPFirst Trust Japan AlphaDEX Fund20200413ETF122.973.2272.7972.460.440.76
FKOFirst Trust South Korea AlphaDEX Fund20200413ETF254.5124.52-103.99-103.99228.51228.51
FKUFirst Trust United Kingdom AlphaDEX Fund20200413ETF46.5745.8239.6339.636.26.2
FLFoot Locker, Inc.20200413A19.8611.925.235.86.696.12
FLAUFranklin FTSE Australia ETF20200413ETF178.5384.6682.5884.762.08-0.11
FLAXFranklin FTSE Asia ex Japan ETF20200413ETF55.8984.6380.1984.634.440
FLBLFranklin Liberty Senior Loan ETF20200413ETF182.38
FLBRFranklin FTSE Brazil ETF20200413ETF61.7640.936.4336.714.474.19
FLCAFranklin FTSE Canada ETF20200413ETF93.7123.5322.6622.660.870.87
FLCBFranklin Liberty U.S. Core Bond ETF20200413ETF60.4541.1438.0538.053.093.09
FLCHFranklin FTSE China ETF20200413ETF22.2816.6915.7913.530.893.15
FLCOFranklin Liberty Investment Grade Corporate ETF20200413ETF43.0143.7842.2842.251.51.54
FLDMFluidigm Corporation20200413A82.367.131.5133.2235.5933.91
FLDRFidelity Low Duration Bond Factor ETF20200413ETF18.6817.2715.0115.092.262.18
FLEEFranklin FTSE Europe ETF20200413ETF1248.1752.8748.17-4.70.01
FLEHFranklin FTSE Europe Hedged ETF20200413ETF44.69
FLEUBarclays ETN+ FI Enhanced Europe 50 ETN Series B20200413ETN186.08
FLEXFlex Ltd. Ordinary Shares20200413A14.2717.513.994.8113.5312.75
FLFRFranklin FTSE France ETF20200413ETF15.612.238.224.02-26-11.83
FLGBFranklin FTSE United Kingdom ETF20200413ETF31.7521.431.3526.18-9.95-4.78
FLGECredit Suisse FI Large Cap Growth Enhanced Exchange Traded Notes20200413ETN114.9676.5983.1383.21-6.54-6.62
FLGRFranklin FTSE Germany ETF20200413ETF19.5211.3214.1212.31-2.8-0.99
FLGTFulgent Genetics, Inc. Common Stock20200413A103.0966.9543.4845.1123.4721.83
FLHKFranklin FTSE Hong Kong ETF20200413ETF21.7830.866.9925.3123.875.55
FLHYFranklin Liberty High Yield Corporate ETF20200413ETF99.2846.1237.6137.538.518.59
FLIAFranklin Liberty International Aggregate Bond ETF20200413ETF112.8536.9336.9336.9300
FLICFirst of Long Island Corp/The20200413A130.6255.0829.2430.9925.8424.09
FLINFranklin FTSE India ETF20200413ETF38.6767.2365.166.052.131.19
FLIRFlir Systems Inc20200413A14.8611.14-0.12-0.3911.2611.53
FLIYFranklin FTSE Italy ETF20200413ETF15.3158.46-66.31-26.61124.7785.07
FLJHFranklin FTSE Japan Hedged ETF20200413ETF70.135.04-30.4235.0465.450
FLJPFranklin FTSE Japan ETF20200413ETF17.1710.477.658.892.821.58
FLKRFranklin FTSE South Korea ETF20200413ETF60.0242.0717.2618.5824.8123.49
FLLFull House Resorts, Inc.20200413A249.81199.24154.66173.9444.5925.3
FLLAFranklin FTSE Latin America20200413ETF83.6455.755.755.700
FLLVFranklin Liberty U.S. Low Volatility ETF20200413ETF51.1635.8333.135.712.730.11
FLMFirst Trust Global Engineering and Construction ETF20200413ETF130.61130.28115.92125.514.364.79
FLMBFranklin Liberty Municipal Bond ETF20200413ETF95.2969.869.869.800
FLMIFranklin Liberty Intermediate Municipal Opportunities ETF20200413ETF112.4130.47130.47130.4700
FLMNFalcon Minerals Corporation Class A Common Stock20200413A156.59124.7874.4783.1850.341.6
FLMXFranklin FTSE Mexico ETF20200413ETF49.9852.5744.9844.987.597.59
FLNFirst Trust Latin America AlphaDEX Fund20200413ETF155.5675.9958.5863.2517.4112.74
FLNGFLEX LNG Ltd. Ordinary Shares20200413A411.64106.3125.89125.89-19.58-19.58
FLNTFluent, Inc. Common Stock20200413A121.19120.0849.655.6970.4864.39
FLOFlowers Foods, Inc.20200413A7.664.421.581.742.842.68
FLOTiShares Floating Rate Bond ETF20200413ETF3.262.532.052.190.470.34
FLOWSPX FLOW, Inc.20200413A50.0623.111.3213.711.779.39
FLQDFranklin LibertyQ Global Dividend ETF20200413ETF49.4228.6828.7228.66-0.050.02
FLQEFranklin LibertyQ Emerging Markets ETF20200413ETF68.6963.8563.6462.910.210.94
FLQGFranklin LibertyQ Global Equity ETF20200413ETF94.5728.5128.5128.5100
FLQHFranklin LibertyQ International Equity Hedged ETF20200413ETF79.1549.2249.2249.2200
FLQLFranklin LibertyQ U.S. Equity ETF20200413ETF19.9713.2612.0811.511.191.76
FLQMFranklin LibertyQ U.S. Mid Cap Equity ETF20200413ETF27.3132.230.930.221.291.98
FLQSFranklin LibertyQ U.S. Small Cap Equity ETF20200413ETF34.1236.6335.2435.141.391.49
FLRFluor Corporation20200413A19.7920.147.610.7412.549.41
FLRNSPDR Bloomberg Barclays Investment Grade Floating Rate ETF20200413ETF5.245.324.584.590.740.73
FLRTPacific Global Senior Loan ETF20200413ETF96.710.960.960.9600
FLRUFranklin FTSE Russia ETF20200413ETF69.6438.9538.9538.9500
FLSFlowserve Corporation20200413A20.389.655.91-4.633.7414.28
FLSAFranklin FTSE Saudi Arabia ETF20200413ETF106.2674.9274.9274.9200
FLSPFranklin Liberty Systematic Style Premia ETF20200413ETF31.36
FLSWFranklin FTSE Switzerland ETF20200413ETF71.3146.7846.7946.78-0.020
FLTFleetCor Technologies, Inc.20200413A20.510.262.813.877.456.4
FLTBFidelity Limited Term Bond ETF20200413ETF30.0252.5623.3122.9229.2529.64
FLTRVanEck Vectors Investment Grade Floating Rate ETF20200413ETF31.9314.410.1910.884.213.52
FLTWFranklin FTSE Taiwan ETF20200413ETF66.6211.7211.7211.7200
FLWS1-800-FLOWERS.COM Inc20200413A30.4822.360.49521.8617.36
FLXNFlexion Therapeutics, Inc.20200413A43.5526.4915.9211.9410.5614.58
FLXSFlexsteel Industries20200413A100.08121.974.314.14117.67107.83
FLYTDirexion Flight to Safety Strategy ETF20200413ETF5.2339.8239.0738.70.751.12
FLZAFranklin FTSE South Africa20200413ETF39.0121.39-1.574.2222.9617.17
FMiShares MSCI Frontier 100 Fund20200413ETF84.4847.0129.8441.5917.185.43
FMAOFarmers & Merchants Bancorp, Inc.20200413A380.7208.42121.87120.1186.5588.31
FMATFidelity MSCI Materials Index ETF20200413ETF14.9914.1811.5410.142.644.04
FMBFirst Trust Managed Municipal ETF20200413ETF27.1923.0423.2422.07-0.20.97
FMBHFirst Mid Bancshares, Inc. Common Stock20200413A104.52100.0627.7329.6172.3370.45
FMBIFirst Midwest Bancorp Inc/IL20200413A17.678.822.736.56.092.33
FMCFMC Corporation20200413A21.0214.635.689.98.954.73
FMCIForum Merger II Corporation Class A Common Stock20200413A28.37164.3588.34-25.3976.01189.75
FMFFirst Trust Managed Futures Strategy Fund20200413ETF44.543.541.1543.492.350.01
FMHIFirst Trust Municipal High Income ETF20200413ETF44.7134.1533.7634.050.390.1
FMKFirst Trust Mega Cap AlphaDEX Fund20200413ETF66.3452.2139.7938.4212.4213.79
FMNBFarmers National Banc Corp20200413A78.7591.0570.2771.5220.7719.53
FNFabrinet20200413A45.8724.916.0415.888.869.02
FNBF.N.B. Corp20200413A14.1615.411.591.3513.8214.07
FNCBFNCB Bancorp Inc. Common Stock20200413A718.57324.54181.36182.3143.18142.24
FNCLFidelity MSCI Financials Index ETF20200413ETF14.1519.879.9518.279.921.6
FNDFloor & Decor Holdings, Inc.20200413A24.2311.056.16.944.954.12
FNDASchwab Fundamental U.S. Small Company Index ETF20200413ETF28.146.917.537.8-0.61-0.88
FNDBSchwab Fundamental U.S. Broad Market Index ETF20200413ETF26.5822.169.9919.8312.172.33
FNDCSchwab Fundamental International Small Company Index ETF20200413ETF20.3515.357.988.097.377.26
FNDESchwab Fundamental Emerging Markets Large Company Index ETF20200413ETF7.856.144.672.231.483.92
FNDFSchwab Fundamental International Large Company Index ETF20200413ETF25.035.682.272.33.413.37
FNDXSchwab Fundamental U.S. Large Company Index ETF20200413ETF8.775.264.183.91.081.36
FNFFidelity National Financial, Inc.20200413A11.768.873.263.795.615.08
FNGDMicroSectors FANG+ Index -3X Inverse Leveraged ETNs due January 8, 203820200413ETN1814.123.985.0510.149.07
FNGOMicroSectors FANG+ Index 2X Leveraged ETNs due January 8, 203820200413ETN20.9114.9811.0910.023.884.96
FNGSMicroSectors FANG+ ETNs due January 8, 203820200413ETN14.7824.9425.1425.43-0.2-0.49
FNGUMicroSectors FANG+ Index 3X Leveraged ETNs due January 8, 203820200413ETN18.3518.759.8210.788.937.97
FNGZMicroSectors FANG+ Index -2X Inverse Leveraged ETNs due January 8, 203820200413ETN24.39.4909.499.490
FNHCFedNat Holding Company Common Stock20200413A60.3731.1410.6111.920.5319.25
FNIFirst Trust Chindia ETF20200413ETF22.7234.1913.7217.6220.4716.58
FNJNFinjan Holdings, Inc.20200413A317.41290.8374.33125.45216.5165.38
FNKFirst Trust Mid Cap Value AlphaDEX Fund20200413ETF30.678.18-0.027.058.21.13
FNKOFunko, Inc. Class A Common Stock20200413A49.4425.3111.0815.6614.239.69
FNLCFirst Bancorp, Inc. (ME)20200413A367.35213.46148.96141.7764.571.69
FNOVFT Cboe Vest U.S. Equity Buffer ETF - November20200413ETF76.5377.5378.5978.59-1.05-1.05
FNVFranco-Nevada Corporation20200413A12.115.961.071.234.894.73
FNWBFirst Northwest Bancorp Common Stock20200413A1424.71254.58103.28145.62151.31108.97
FNXFirst Trust Mid Cap Core AlphaDEX Fund20200413ETF28.7922.6221.1521.111.471.51
FNYFirst Trust Mid Cap Growth AlphaDEX Fund20200413ETF29.3519.7320.0118.44-0.281.29
FOCSFocus Financial Partners Inc. Class A20200413A60.1135.897.7410.3628.1625.54
FOEFerro Corporation20200413A37.0616.989.929.427.067.56
FOLDAmicus Therapeutics, Inc20200413A12.1627.8110.3110.8617.5317.06
FONRFonar Corporation20200413A165.9681.7843.7759.9538.0221.83
FORForestar Group Inc.20200413A62.9537.3913.8816.5323.5120.86
FORDForward Industries Inc-N Y20200413A351.68285.7190.09186.5895.6199.13
FORKFuling Global Inc20200413A383.41482.38130.32130.32352.06352.06
FORMFormFactor Inc.20200413A28.6616.588.361.948.2214.64
FORRForrester Research Inc20200413A204.177.7751.0937.7326.6940.04
FOSLFossil Group, Inc.20200413A30.4324.52-0.272.3224.822.21
FOVLiShares Focused Value Factor ETF20200413ETF33.1734.6434.6434.6400
FOXFox Corporation Class B Common Stock20200413A5.845.550.470.955.094.6
FOXAFox Corporation Class A Common Stock20200413A6.255.21.592.653.622.56
FOXFFox Factory Holding Corp. Common Stock20200413A60.9725.154.549.5320.6215.62
FPAFirst Trust Asia Pacific ex-Japan AlphaDEX Fund20200413ETF224.14112.37110.97110.481.411.9
FPACFar Point Acquisition Corporation Class A Common Stock20200413A28.9768.9332.1538.3636.7830.56
FPAYFlexShopper, Inc. Common Stock20200413A194.41120.9396.4494.6824.4926.25
FPEFirst Trust Preferred Securities and Income ETF20200413ETF17.8114.0414.9612.32-0.911.73
FPEIFirst Trust Institutional Preferred Securities and Income ETF20200413ETF72.0933.6431.3731.42.272.23
FPHFive Point Holdings, LLC Class A Common Shares20200413A69.9732.5311.5611.2720.9621.26
FPIFarmland Partners Inc.20200413A59.438.0614.7217.5223.3420.54
FPRXFive Prime Therapeutics, Inc.20200413A93.3472.5536.9745.6635.5926.89
FPXFirst Trust US Equity Opportunities ETF20200413ETF11.956.965.776.771.190.18
FPXEFirst Trust IPOX Europe Equity Opportunities ETF20200413ETF25.0536.76-36.69-26.2273.4562.98
FPXIFirst Trust Exchange-Traded Fund II First Trust International Equity Opportunities ETF20200413ETF103.54153.8152.92153.660.890.15
FQALFidelity Quality Factor ETF20200413ETF25.3817.2916.917.250.390.04
FRFirst Industrial Realty Trust, Inc.20200413A14.99.938.678.991.250.93
FRAFFranklin Financial Services Corporation Common Stock20200413A351.15245.86167.97188.5177.8957.34
FRAKVanEck Vectors Unconventional Oil & Gas ETF20200413ETF216.56110.4899.1395.2911.3515.2
FRANFrancesca''s Holdings Corporation20200413A114.9289.4535.1340.8254.3348.64
FRBAFirst Bank20200413A242.9234.3200.54200.9233.7633.38
FRBKRepublic First Bancorp Inc20200413A56.7750.211.520.1738.6930.03
FRCFirst Republic Bank20200413A20.8310.063.583.696.486.37
FRDFriedman Industries, Inc20200413A493.72291.1290.29290.290.810.81
FRDMFreedom 100 Emerging Markets ETF20200413ETF147.8138.149.451.61-11.3-13.51
FRELFidelity MSCI Real Estate Index ETF20200413ETF11.28.727.324.311.644.59
FREQFrequency Therapeutics, Inc. Common Stock20200413A252.05116.4492.44102.462413.97
FRGFranchise Group, Inc.20200413A486.8206.62160.7159.9945.9246.64
FRGIFiesta Restaurant Group, Inc.20200413A52.2925.312.9813.2112.3312.1
FRHCFreedom Holding Corp.20200413A39.8943.2633.4733.859.799.41
FRIFirst Trust S&P REIT Index Fund20200413ETF46.4538.0525.1528.412.899.64
FRLGLarge Cap Growth Index-Linked Exchange Traded Notes due 202820200413ETN111.2183.6267.458.115.4724.64
FRMEFirst Merchants Corp20200413A36.4245.016.4810.9238.5334.09
FROFrontline Ltd.20200413A12.8611.7617.745.02-5.976.75
FRPHFRP Holdings, Inc.20200413A220.9384.8536.4451.148.4133.76
FRPTFreshpet, Inc.20200413A52.5327.7916.9915.9510.811.84
FRTFederal Realty Investment Trust20200413A28.1414.996.065.428.939.56
FRTAForterra, Inc20200413A51.9174.1415.8618.3458.2855.8
FSBFranklin Financial Network, Inc.20200413A74.7242.1633.0731.429.0810.74
FSBCFSB Bancorp, Inc. Common Stock20200413A1518.37
FSBWFS Bancorp, Inc. Common Stock20200413A391.49142.73133.65125.889.0916.86
FSCTForeScout Technologies, Inc. Common Stock20200413A5.313.60.521.243.082.36
FSEAFirst Seacoast Bancorp Common Stock20200413A287.49239.13133.09133.09106.05106.05
FSFGFirst Savings Financial Group, Inc20200413A544.22321.2257.78261.9563.4359.25
FSIFlexible Solutions International, Inc.20200413A526.13378.05264320.57114.0557.48
FSKFS KKR Capital Corp. Common Stock20200413A28.2340.3111.6711.9828.6528.34
FSLRFirst Solar, Inc.20200413A16.911.971.481.9110.4910.06
FSLYFastly, Inc.20200413A18.5411.431.462.169.979.28
FSMFORTUNA Silver Mines Inc.20200413A39.5935.6710.7113.0124.9422.66
FSMBFirst Trust Short Duration Managed Municipal ETF20200413ETF115.0636.1935.2835.280.910.91
FSMDFidelity Small-Mid Factor ETF20200413ETF61.7488.7274.7183.7314.014.99
FSPFranklin Street Properties Corp20200413A45.1840.9530.0629.8810.8911.07
FSRVFinServ Acquisition Corp. Class A Common Stock20200413A135.01136.2142.73142.73-6.52-6.52
FSSFederal Signal Corp.20200413A36.0818.842.994.1915.8514.65
FSTAFidelity MSCI Consumer Staples Index ETF20200413ETF7.0513.5511.869.681.693.86
FSTRFoster (Lb) Co20200413A163.7277.7337.1941.0940.5436.64
FSVFirstService Corporation Common Shares20200413A61.5231.4117.717.8913.7113.52
FSZFirst Trust Switzerland AlphaDEX Fund20200413ETF54.7829.7623.1423.146.616.61
FTAFirst Trust Large Cap Value AlphaDEX Fund (based on the Defined Large Cap Value Index--symbol DEFILV20200413ETF11.48118.149.592.871.41
FTACFinTech Acquisition Corp. III Class A Common Stock20200413A44.6436.2930.5230.525.775.77
FTAGFirst Trust Exchange-Traded Fund II First Trust Indxx Global Agriculture ETF20200413ETF114.2671.7475.3477.14-3.6-5.4
FTAIFortress Transportation and Infrastructure Investors LLC20200413A58.5744.218.8420.8735.4223.38
FTCFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFI20200413ETF14.1210.96.97.754.013.15
FTCHFarfetch Limited Class A Ordinary Shares20200413A14.388.620.34-0.998.279.61
FTCSFirst Trust Capital Strength ETF20200413ETF6.759.699.99.38-0.210.3
FTDRfrontdoor, inc. Common Stock20200413A47.852413.5114.1510.489.84
FTECFidelity MSCI Information Technology Index ETF20200413ETF5.119.515.985.523.544.02
FTEKFuel Tech, Inc.20200413A359.98265.1785.61128.52179.57136.65
FTFTFuture FinTech Group Inc.20200413A164.02115.2598.2102.7817.0412.47
FTGCFirst Trust Global Tactical Commodity Strategy Fund20200413ETF105.92151.75101.42123.1350.3328.62
FTHIFirst Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF20200413ETF107.6691.0588.2989.172.761.88
FTITechnipFMC plc Ordinary Share20200413A16.9417.4910.227.997.279.53
FTKFlotek Industries, Inc.20200413A147.84141.7689.7450.4652.0291.3
FTLBFirst Trust Exchange-Traded Fund VI First Trust Hedged BuyWrite Income ETF20200413ETF25.6324.1524.1920.09-0.044.07
FTLSFirst Trust Long/Short Equity ETF20200413ETF26.616.5117.2416.03-0.730.48
FTNTFortinet, Inc.20200413A12.467.131.783.115.354.02
FTRFrontier Communications Corp.20200413A123.55223.48192.83203.330.6520.18
FTRIFirst Trust Exchange-Traded Fund II First Trust Indxx Global Natural Resources Income ETF20200413ETF46.1679.7779.1179.110.660.66
FTSFortis Inc. Common Shares20200413A7.755.352.62.562.752.79
FTSDFranklin Liberty Short Duration U.S. Government ETF20200413ETF26.7930.0129.227.360.812.66
FTSIFTS International, Inc. Common Stock20200413A151.55168.28108.56118.9259.7249.36
FTSLFirst Trust Senior Loan Fund ETF20200413ETF39.8627.6523.6424.824.012.83
FTSMFirst Trust Enhanced Short Maturity ETF20200413ETF2.553.682.852.760.830.92
FTVFortive Corporation20200413A18.7510.524.855.165.685.36
FTXDFirst Trust Nasdaq Retail ETF20200413ETF134.6642.3938.9638.963.433.43
FTXGFirst Trust Nasdaq Food & Beverage ETF20200413ETF139.2663.49-9.54-13.2873.0376.77
FTXHFirst Trust Nasdaq Pharmaceuticals ETF20200413ETF81.4758.3928.0225.4730.3732.92
FTXLFirst Trust Nasdaq Semiconductor ETF20200413ETF60.0647.2945.8145.721.481.57
FTXNFirst Trust Nasdaq Oil & Gas ETF20200413ETF66.9264.6363.3163.71.320.92
FTXOFirst Trust Nasdaq Bank ETF20200413ETF11.299.897.575.662.324.24
FTXRFirst Trust Nasdaq Transportation ETF20200413ETF26.9629.4326.8231.912.61-2.48
FUDE-TRACS UBS Bloomberg CMCI Food ETN20200413ETN144.67211.1272.41245.27-61.31-34.17
FUEAB Svensk Ekportkredit (Swedish Export Credit Corporation20200413ETN232.76170.15170.15170.1500
FULH.B. Fuller Company20200413A31.0614.915.86.39.118.61
FULCFulcrum Therapeutics, Inc. Common Stock20200413A519.18198.79184.72200.6314.07-1.84
FULTFulton Financial Corp20200413A10.416.930.763.716.1913.25
FUMBFirst Trust Ultra Short Duration Municipal ETF20200413ETF110.2468.9568.9168.910.040.04
FUNCedar Fair, L.P.20200413A54.9133.9230.825.123.128.85
FUNCFirst United Corp20200413A346.84238.58168.74187.3369.8551.25
FUNDSprott Focus Trust, Inc.20200413A105.49102.5431.2231.2271.3271.32
FUSBFirst US Bancshares, Inc. Common Stock20200413A781.26211.46289.54289.54-78.08-78.08
FUTProShares Managed Futures Strategy ETF20200413ETF78.8335.0340.7435.01-5.710.02
FUTYFidelity MSCI Utilities Index ETF20200413ETF811.32-2.053.2713.388.06
FUVArcimoto, Inc. Common Stock20200413A154.7154.49140121.6814.4932.81
FVFirst Trust Dorsey Wright Focus 5 ETF20200413ETF17.1310.911.4811.75-0.58-0.85
FVALFidelity Value Factor ETF20200413ETF33.3516.9914.6714.972.312.02
FVCFirst Trust Dorsey Wright Dynamic Focus 5 ETF20200413ETF26.2118.7317.3917.911.350.82
FVCBFVCBankcorp, Inc. Common Stock20200413A676174.0313.6415.99160.38158.04
FVDFirst Trust Value Line Dividend Fund20200413ETF4.075.062.812.942.252.12
FVEFive Star Senior Living Inc. Common Stock20200413A155.16122.385650.5366.3971.85
FVLFirst TrustValue Line 100 Exchange-Traded20200413ETF37.311.0411.0311.160.01-0.12
FVRRFiverr International Ltd.20200413A91.4351.0715.8113.8835.2637.19
FWDBAdvisorShares FolioBeyond Smart Core Bond ETF20200413ETF138.4217.4617.4617.4600
FWONALiberty Media Corporation Series A Liberty Formula One Common Stock20200413A54.3644.933.9127.9210.9916.98
FWONKLiberty Media Corporation Series C Liberty Formula One Common Stock20200413A23.5311.865.67.116.264.76
FWRDForward Air Corp20200413A39.3614.975.244.279.7210.69
FXDFirst Trust Consumer Discretionary AlphaDEX Fund20200413ETF22.8514.814.113.630.71.17
FXGFirst Trust Consumer Staples AlphaDEX Fund20200413ETF10.996.824.784.552.042.27
FXHFirst Trust Health Care AlphaDEX Fund20200413ETF12.957.737.447.480.290.26
FXIiShares China Large-Cap ETF20200413ETF2.652.22-0.260.212.482.02
FXLFirst Trust Technology AlphaDEX Fund20200413ETF8.74.693.353.21.341.49
FXNFirst Trust Energy AlphaDEX Fund20200413ETF28.0332.825.0627.997.744.81
FXNCFIRST NATL CORP STRASBURG VA20200413A923.67698.86722.53722.53-23.67-23.67
FXOFirst Trust Financials AlphaDEX Fund20200413ETF12.197.355.465.981.881.37
FXPProShares UltraShort FTSE China 50 of ProShares Trust20200413ETF6.465.445.061.760.383.68
FXRFirst Trust Industrials/Producer Durables AlphaDEX Fund20200413ETF18.5115.9311.8111.934.114
FXUFirst Trust Utilities AlphaDEX Fund20200413ETF7.164.94-0.281.445.233.51
FXZFirst Trust Materials AlphaDEX Fund20200413ETF17.411.249.7610.011.481.23
FYCFirst Trust Small Cap Growth AlphaDEX Fund20200413ETF41.8242.5322.7528.2319.7714.3
FYLDCambria Foreign Shareholder Yield ETF20200413ETF179.8281.869.6871.8212.129.97
FYTFirst Trust Small Cap Value AlphaDEX Fund20200413ETF42.5339.5539.7939.63-0.23-0.07
FYXFirst Trust Small Cap Core AlphaDEX Fund20200413ETF32.4321.8420.5121.141.330.7
GGENPACT LIMITED20200413A18.487.813.893.673.924.15
GAACambria Global Asset Allocation ETF20200413ETF128.5684.0773.4973.4910.5710.57
GABCGerman American Bancorp, Inc.20200413A76.4377.984.63.3373.3874.65
GAIAGaia, Inc. Class A Common Stock20200413A103.4461.6620.0720.4541.5941.21
GAINGladstone Investment Corporation20200413A47.7646.397.161.739.2344.69
GALSPDR SSgA Global Allocation ETF of SSgA Active Trust20200413ETF54.8354.4657.8456.95-3.39-2.5
GALTGalectin Therapeutics Inc.20200413A73.4565.2-0.694.865.8960.4
GAMRETFMG Video Game Tech ETF20200413ETF27.0918.6614.3416.814.321.86
GARSGarrison Capital Inc.20200413A171.97128.7286.7980.9641.9247.76
GASSStealthGas, Inc.20200413A140.0490.9133.233.2457.7157.67
GATXGATX Corporation20200413A31.6313.355.215.728.147.63